Rivaldi_Prediction/data/featuSGD/US7010941042_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
5027,2000-02-04,27.958332061767575,28.666667938232425,27.625,28.541667938232425,404400.0,-0.014684332624931296,1.4999954223772383,1.4000018310491047,25.691711333282214,30.136443415964596,0.9759008071616257,3.557651847490476,0.7425895213210225,0.5045716953560806,35.130954896547664,1.0416679382324254,-1.5061147457579693,-2.9062511444091825,-7.519421546892207,1.7069192580738424,-5.212836345650697,-0.5996659431676683,3.481358215152998,15.094290733648622,-12.98071382132852,2.306585201241513,2,0.8541679382324254,3.4583339691162145,1.9583339691162145,1.3541679382324254,-5.333332061767575,4,-0.15499251000360337,1.4545420496964008,28.375,-1.3703681098090215,28.708332061767575,-1.6249949932193886,29.416667938232425,-0.15499251000360337
5028,2000-02-07,27.291667938232425,28.291667938232425,26.833332061767575,28.0,653250.0,-0.023844917574564417,1.2580662309548336,1.214278240625674,29.279294697820475,28.9915494983816,1.4414188293572643,3.8334500740100594,1.4092536448561717,1.1712358188912297,35.22863276509084,1.4583358764648509,-1.9240534679749004,-3.199998664855954,-7.695008635318455,1.2950113056065469,-5.447503650087203,-0.9524936796247054,3.6902595054576786,15.277862548828361,-13.490281265579005,2.24750498523125,2,1.1249980926513636,4.124998092651364,2.6249980926513636,2.0208320617675746,-2.958335876464851,0,-0.16793901665658684,1.4999954223772383,27.958332061767575,1.4545420496964008,28.375,-1.3703681098090215,28.708332061767575,-0.16793901665658684
5029,2000-02-08,27.291667938232425,28.166667938232425,27.291667938232425,27.291667938232425,587700.0,0.0,0.0,-0.0,22.66010674233823,26.778865590510396,1.3553269898387548,3.4560509728841318,1.4092536448561717,1.1712358188912297,35.33158926702383,0.875,-2.3041422427797187,-2.8479154586791964,-7.1759547811823445,1.4801238638239482,-5.011935119930772,-0.6838957974276241,3.1094561519885247,15.277862548828361,-11.436200987995866,2.1640196612515727,2,1.1249980926513636,4.124998092651364,2.6249980926513636,2.0208320617675746,-0.45833587646485086,1,-0.1389313378285958,1.2580662309548336,27.291667938232425,1.4999954223772383,27.958332061767575,1.4545420496964008,28.375,-0.1389313378285958
5030,2000-02-09,25.791667938232425,27.458332061767575,25.458332061767575,27.416667938232425,1052100.0,-0.05496182950030237,1.3414703859517687,-100.0,19.658132699819745,24.58714981979324,2.5631163406359114,4.587434265629835,2.9092536448561717,2.6712358188912297,35.65444578490725,2.0,-2.559736161428937,-3.9645822525024386,-8.411415069535902,0.4822505645310251,-6.187998661019169,-1.7411658439857085,4.109965268005052,9.302389950497865,-15.419681732429371,2.223416408516731,2,1.8541641235351491,4.937498092651364,4.124998092651364,3.5208320617675746,-0.45833587646485086,2,-0.06946692794445197,0.0,27.291667938232425,1.2580662309548336,27.291667938232425,1.4999954223772383,27.958332061767575,-0.06946692794445197
5031,2000-02-10,25.208332061767575,26.166667938232425,25.083332061767575,26.125,828600.0,-0.02261722188196058,1.166663487764404,0.5641033466045695,19.57447090338738,24.754056294049953,2.808158206001565,4.7272827805865205,3.4925895213210225,3.2545716953560806,36.03423608821852,1.0833358764648509,-2.6116129814260027,-4.112501335144046,-8.54944570272519,0.3244430324370988,-6.33097351893462,-1.8940291513534717,3.9823729613547165,3.4883696172885434,-20.362222658745825,2.2184721837905728,2,2.25,5.3333339691162145,4.7083339691162145,4.104167938232425,0.9583358764648509,3,-0.0611569269937271,1.3414703859517687,25.791667938232425,0.0,27.291667938232425,1.2580662309548336,27.291667938232425,-0.0611569269937271
5032,2000-02-11,23.666667938232425,25.208332061767575,23.583332061767575,25.208332061767575,843300.0,-0.0611569269937271,1.1081115856464967,1.6818130745446156,19.74249719644385,24.256693505493477,4.0799516244274905,5.791414859547093,5.034253644856172,4.79623581889123,36.580804957681764,1.625,-2.805568487817059,-5.162498855590815,-9.823201091829926,-0.5017966193517083,-7.492849973710367,-2.8321477374712636,4.784709951846018,1.7699645618192756,-23.611671996791916,2.3303511181195535,2,3.041664123535149,6.124998092651364,6.249998092651364,5.645832061767575,2.041664123535149,4,-0.014084613741774832,1.166663487764404,25.208332061767575,1.3414703859517687,25.791667938232425,0.0,27.291667938232425,-0.014084613741774832
5033,2000-02-14,25.458332061767575,25.875,23.75,23.833332061767575,763650.0,0.07570411382841091,-1.3720963902621912,-1.0540557928232483,34.63034243220375,24.71316322765039,1.965936713496287,3.582913121457473,3.2425895213210225,3.0045716953560806,36.96388407675085,2.2083320617675746,-2.9269143427013873,-2.9895847320556683,-7.42716974988139,1.4480002857700534,-5.208377240968531,-0.7707922231428057,2.019436662648694,40.90906821007839,12.535637564604944,2.2187925089128617,2,1.25,4.3333339691162145,4.4583339691162145,3.8541679382324254,-0.5416641235351491,0,-0.11129291796859597,1.1081115856464967,23.666667938232425,1.166663487764404,25.208332061767575,1.3414703859517687,25.791667938232425,-0.11129291796859597
5034,2000-02-15,27.791667938232425,27.958332061767575,25.625,25.625,1480050.0,0.09165313229490679,-1.153843716052879,1.3333341158353387,43.62416684716073,26.728048242859842,-0.6952602610382499,1.0403895048483882,0.9092536448561717,0.6712358188912297,36.83637010012286,2.5,-2.6643928071489853,-0.48958225250243714,-4.7506939604347345,3.77152945542986,-2.620138106468584,1.6409736014637097,-4.208335876464851,96.19053431919659,65.37107443895061,2.130555853966148,2,-1.4791679382324254,1.8124980926513636,2.1249980926513636,1.5208320617675746,-2.083335876464851,1,-0.12443786692295966,-1.3720963902621912,25.458332061767575,1.1081115856464967,23.666667938232425,1.166663487764404,25.208332061767575,-0.12443786692295966
5035,2000-02-16,27.958332061767575,28.916667938232425,27.666667938232425,27.666667938232425,1201050.0,0.005996909717889576,-7.57150330900646,0.13461413186050541,44.81604787932918,28.85297452575395,-1.0946098696887177,0.5923414691101705,0.7425895213210225,0.5045716953560806,36.48977675217759,1.25,-2.5181620975753987,-0.1250013351440451,-4.027785482098601,3.7777828118105106,-2.076393408621321,1.826390738333231,-4.287500000000001,82.03121088447041,49.401098721488715,1.9513920734772776,2,-1.7083320617675746,1.1041679382324254,1.9583339691162145,1.3541679382324254,-1.875,2,-0.0402384519045903,-1.153843716052879,27.791667938232425,-1.3720963902621912,25.458332061767575,1.1081115856464967,23.666667938232425,-0.0402384519045903
5036,2000-02-17,27.0,28.125,26.666667938232425,28.125,483900.0,-0.03427715428983236,1.5925903320312438,-3.8571764890529074,45.423727866733955,31.04542080724859,-0.39318009487451633,1.243611830158482,1.700921583088597,1.4629037571236552,36.25999612492792,1.4583320617675746,-2.5384571903876,-0.8479167938232415,-4.380480075265801,2.684646487619318,-2.614198434544523,0.9183648468980401,-3.1193345031738318,64.06249329448063,27.086464601807805,1.7662816407212802,2,-0.75,1.854166030883789,2.916666030883789,2.3125,-1.6666679382324254,3,-0.06172844215675655,-7.57150330900646,27.958332061767575,-1.153843716052879,27.791667938232425,-1.3720963902621912,25.458332061767575,-0.06172844215675655
5037,2000-02-18,27.458332061767575,28.291667938232425,27.375,27.5,796950.0,0.016975261546947173,-7.800065918371118,0.03703816731771149,44.29065623366543,32.71334986678691,-1.039176361722614,0.5198698868189915,1.2425895213210225,1.0045716953560806,35.98050488415097,1.2916679382324254,-2.4341152312110275,-0.20416793823242685,-3.373937818936266,2.9656019424714124,-1.7890528785843465,1.3807170021194928,-3.376226467285157,71.77415127313633,34.59681666466028,1.58488494035192,2,-1.2083320617675746,1.3125000000000036,2.4583339691162145,1.8541679382324254,-0.4583320617675746,4,-0.04704088072900958,1.5925903320312438,27.0,-7.57150330900646,27.958332061767575,-1.153843716052879,27.791667938232425,-0.04704088072900958
5038,2000-02-22,27.541667938232425,27.75,27.0,27.0,776550.0,0.0030349941240928047,-1.7692242684601571,-12.999633800237007,41.87725452789516,34.84858850962657,-1.21063118636582,0.29409491906502794,1.1592536448561717,0.9212358188912297,35.73799945852934,0.75,-2.313590553827904,-0.020832061767574572,-3.064675665744975,3.023011542209826,-1.5427538637562748,1.5010897402211256,-3.2661798500000074,58.227864237777474,24.596031260452136,1.5219218019887002,2,-1.2916679382324254,1.0416641235351527,2.3749980926513636,1.7708320617675746,-0.04166793823242543,1,-0.06656589864406415,-7.800065918371118,27.458332061767575,1.5925903320312438,27.0,-7.57150330900646,27.958332061767575,-0.06656589864406415
5039,2000-02-23,27.5,27.583332061767575,27.083332061767575,27.541667938232425,603900.0,-0.0015129054030378342,7.000244148076263,-0.07692524384662038,44.44444834196538,37.602623580976086,-1.2698409059598461,0.2501391920455873,1.200921583088597,0.9629037571236552,35.48238873837186,0.5,-2.165807062922571,0.0,-2.992070167204325,2.992070167204325,-1.4960350836021625,1.4960350836021625,-3.0388647177675807,37.036980523003315,4.219774009624061,1.496035083602163,2,-1.25,0.6875,2.416666030883789,1.8125,0.20833206176757457,2,-0.09393934770063905,-1.7692242684601571,27.541667938232425,-7.800065918371118,27.458332061767575,1.5925903320312438,27.0,-0.09393934770063905
5040,2000-02-24,24.958332061767575,26.833332061767575,24.666667938232425,26.833332061767575,771900.0,-0.09242428866299723,1.3111083984374925,44.998626750888775,36.9426690307101,39.53242337290084,1.275298366157351,2.5760303187392957,3.7425895213210225,3.5045716953560806,35.52350606586956,2.8333320617675746,-2.1135227630970164,-2.320834541320803,-5.381395259827347,0.7397261771857409,-3.851114900574075,-0.790554182067531,-0.3189754732951542,8.045906856142047,-24.26290292058612,1.5302803592532717,2,1.2916679382324254,3.1666679382324254,4.9583339691162145,4.354167938232425,2.583335876464851,3,0.03005008500343198,7.000244148076263,27.5,-1.7692242684601571,27.541667938232425,-7.800065918371118,27.458332061767575,0.03005008500343198
5041,2000-02-25,22.875,25.5,22.75,25.125,1359900.0,-0.08347240739532136,-1.2,1.2,32.76836143580587,40.979741621718844,3.344555753584462,4.381939706125323,5.825921583088597,5.587903757123655,35.76463756765669,2.75,-2.0729527535040475,-4.08541660308838,-7.5789857181997995,-0.5918474879769597,-5.8322011606440896,-2.3386320455326697,6.041667938232425,2.2556385801757384,-30.899275437759268,1.7467845575557093,2,2.958333969116211,4.833333969116211,7.041666030883789,6.4375,5.0,4,0.14025495351989403,1.3111083984374925,24.958332061767575,7.000244148076263,27.5,-1.7692242684601571,27.541667938232425,0.14025495351989403
5042,2000-02-28,23.291667938232425,23.666667938232425,22.75,23.166667938232425,2224050.0,0.01821499183529718,1.0952410016741152,-0.05555555555555555,36.206896551724135,41.15491430166554,3.2062739977356856,3.778321085534273,5.409253644856172,5.17123581889123,36.018800115428434,0.9166679382324254,-1.8345677443757467,-3.4270820617675746,-7.235916027731751,0.38175190419660154,-5.331499044749663,-1.5226650787854865,5.501666641235353,10.833358764648509,-23.567388534758848,1.9044169829820874,2,2.5416660308837855,4.083332061767575,6.624998092651364,6.020832061767575,5.375,0,0.0876564155452273,-1.2,22.875,1.3111083984374925,24.958332061767575,7.000244148076263,27.5,0.0876564155452273
5043,2000-02-29,24.166667938232425,24.5,23.0,23.291667938232425,1242750.0,0.03756708202780623,-1.057139269776654,7.0,39.837398373983746,40.73416224909033,2.3789557614896744,2.6728172019256142,4.534253644856172,4.29623581889123,36.081255385835945,1.5,-1.5196492274962026,-2.3187488555908153,-6.1538239514943704,1.5163262403127398,-4.236286403542593,-0.4012113076390378,4.505799949645997,29.310378846893105,-7.199083956782996,1.9175375479517769,2,1.6666660308837855,2.8124980926513636,5.749998092651364,5.145832061767575,4.25,1,0.11724132052500114,1.0952410016741152,23.291667938232425,-1.2,22.875,1.3111083984374925,24.958332061767575,0.11724132052500114
5044,2000-03-01,24.708332061767575,24.875,23.875,23.916667938232425,785700.0,0.022413686691090007,-1.2857142857142858,0.9047589983258847,46.242765083580224,40.892686382895995,1.5130370433624982,1.8554608970409525,3.9925895213210225,3.7545716953560806,36.44351484172877,1.0,-1.0583896370994346,-1.5416679382324254,-5.19275084162361,2.1094149651587593,-3.3672093899280178,0.2838735134631669,3.8456864683532785,47.959167467753296,7.677382737423507,1.8255414516955915,3,0.8125019073486364,1.6666679382324254,5.2083339691162145,4.604167938232425,4.416667938232425,2,0.11298488021180964,-1.057139269776654,24.166667938232425,1.0952410016741152,23.291667938232425,-1.2,22.875,0.11298488021180964
5045,2000-03-02,23.791667938232425,24.791667938232425,23.0,24.791667938232425,760050.0,-0.037099393080990195,2.583335876464851,-1.2631619524888082,45.19774624982739,40.86757731435082,1.9852770858054534,2.5137773971386714,4.909253644856172,4.67123581889123,36.83354905590294,1.7916679382324254,-0.8940399821118277,-2.212498855590816,-5.828566825961982,1.4035691147803497,-4.020532840776397,-0.40446487040523493,4.646270221286009,37.878834117542745,-6.765549884776469,1.8080339851855822,3,1.7291660308837855,2.5833320617675746,6.124998092651364,5.520832061767575,5.5,3,0.16462335191057376,-1.2857142857142858,24.708332061767575,-1.057139269776654,24.166667938232425,1.0952410016741152,23.291667938232425,0.16462335191057376
5046,2000-03-03,23.958332061767575,25.166667938232425,23.583332061767575,23.791667938232425,803700.0,0.007005146674366802,-4.428556481251348,-0.16666412353514914,51.09033379404441,41.62309704328182,1.499463097323666,2.1073046534771755,4.7425895213210225,4.504571695356081,36.93230137326315,1.5833358764648509,-1.0139004065947788,-1.825001335144048,-5.370198020822155,1.720195350534059,-3.5975996779831014,-0.052402992304994456,4.365847334560492,49.999921075270294,-0.0649883599131158,1.7725983428390526,3,1.2916679382324254,2.4166679382324254,5.9583339691162145,5.354167938232425,5.791667938232425,4,0.1495653314774401,2.583335876464851,23.791667938232425,-1.2857142857142858,24.708332061767575,-1.057139269776654,24.166667938232425,0.1495653314774401
5047,2000-03-06,23.625,24.583332061767575,23.3125,24.583332061767575,533100.0,-0.01391299114263056,1.6521747783823928,-5.7500801098651815,42.30769353890241,41.670923600060405,1.376619876675253,2.2128003430525567,5.075921583088597,4.837903757123655,36.961218140846164,1.2708320617675746,-1.197090747133867,-1.9416667938232415,-5.45671379771353,1.5733802100670466,-3.6991902957683855,-0.18414329187809741,4.587695808401506,28.846136917033853,-21.452557172888646,1.7575235019451438,3,1.541666030883789,2.666666030883789,6.291666030883789,5.6875,6.875,0,0.17989417989418,-4.428556481251348,23.958332061767575,2.583335876464851,23.791667938232425,-1.2857142857142858,24.708332061767575,0.17989417989418
5048,2000-03-07,22.708332061767575,23.5,22.708332061767575,23.5,629850.0,-0.03880075929026139,1.0000000000000089,0.8260893794706721,25.793621094927815,39.59860946150067,1.7160379534475503,2.9181031647258173,5.9925895213210225,5.754571695356081,36.77806924617608,0.9166679382324254,-1.3670509687082983,-2.629167938232424,-6.266199360533889,1.0078634840690412,-4.447683649383158,-0.8106522270816896,5.395109830465902,0.0,-42.655696713142085,1.8185157111507328,3,2.0625,3.5625,7.2083339691162145,6.604167938232425,8.666667938232425,1,0.26238544778444917,1.6521747783823928,23.625,-4.428556481251348,23.958332061767575,2.583335876464851,23.791667938232425,0.26238544778444917
5049,2000-03-08,23.5,23.5,22.75,22.875,493800.0,0.03486244326879917,1.4,-0.7894724161691471,29.962545660656062,38.82304019816134,0.3322388032995889,1.9265852441266809,5.200921583088597,4.962903757123655,36.58502275765873,0.7916679382324254,-1.5634366821341068,-1.6479166030883796,-5.251183690018543,1.9553504838417837,-3.4495501465534595,0.15371694037670025,4.38763749901484,32.203408240979016,-5.245526628296389,1.8016335434650814,3,0.6041660308837891,2.7708320617675746,6.416666030883789,5.8125,6.333332061767575,2,0.20921991226520964,1.0000000000000089,22.708332061767575,1.6521747783823928,23.625,-4.428556481251348,23.958332061767575,0.20921991226520964
5050,2000-03-09,24.0,24.166667938232425,23.625,23.666667938232425,708600.0,0.02127659574468077,-1.5999981689509175,0.5333312988281194,35.93749664723792,39.175166332764896,-0.35536708490965196,1.354944430727258,4.700921583088597,4.462903757123655,35.584181353239956,0.6666679382324254,-1.7523131797171096,-1.0583332061767585,-4.683234747342258,2.566568334988741,-2.8707839767595082,0.7541175644059912,3.680465281524949,52.542370251288716,17.697313284576886,1.812450770582749,3,-0.0625,2.2708320617675746,5.916666030883789,5.3125,3.4166679382324254,3,0.21354166666666674,1.4,23.5,1.0000000000000089,22.708332061767575,1.6521747783823928,23.625,0.21354166666666674
5051,2000-03-10,23.666667938232425,24.125,23.583332061767575,23.916667938232425,440700.0,-0.01388883590698231,-1.599974365547224,-0.7500028610338711,32.015818000357555,38.709490938168614,0.11406820579004773,1.651531857464871,5.034253644856172,4.79623581889123,34.4221476019371,0.5416679382324254,-2.0199755522110827,-1.3145820617675739,-4.991250298028515,2.362086174493367,-3.152916179898046,0.5237520563628983,3.81491201450223,51.11124674479205,20.07256648044835,1.838334118130471,3,0.2708320617675746,2.2083320617675746,6.249998092651364,5.645832061767575,4.416664123535149,4,0.23767604356813865,-1.5999981689509175,24.0,1.4,23.5,1.0000000000000089,22.708332061767575,0.23767604356813865
5052,2000-03-13,23.333332061767575,23.541667938232425,23.041667938232425,23.083332061767575,484800.0,-0.014084613741774832,-2.000045777065818,-1.0,30.50191412422184,37.67221491041729,0.5072817552709132,2.0644605862599725,5.3675895213210225,5.129571695356081,32.85726498226478,0.625,-1.9905037330295698,-1.631251144409184,-5.335926033517989,2.073423744699621,-3.4835885889635883,0.22108630014522035,3.9573179753283974,42.85706812034696,14.627359534093529,1.852337444554403,3,0.6041679382324254,2.4791679382324254,6.5833339691162145,5.979167938232425,4.958335876464851,0,0.27500006948198985,-1.599974365547224,23.666667938232425,-1.5999981689509175,24.0,1.4,23.5,0.27500006948198985
5053,2000-03-14,22.625,23.5,22.625,23.5,292500.0,-0.03035709001579756,1.0,-3.5,28.72726328447409,35.72604804384994,1.0883859223207608,2.6874288439088545,6.075921583088597,5.837903757123655,31.82038477011423,0.875,-1.715998364511968,-2.1979166030883803,-6.037335398991392,1.641502192814631,-4.117626001039888,-0.2782072051368729,4.482357318082837,0.0,-25.99552847353244,1.9197093979515063,3,1.270833969116211,3.145833969116211,7.291666030883789,6.6875,5.916667938232425,1,0.34806629834254155,-2.000045777065818,23.333332061767575,-1.599974365547224,23.666667938232425,-1.5999981689509175,24.0,0.34806629834254155
5054,2000-03-15,24.333332061767575,24.916667938232425,22.625,22.666667938232425,1545300.0,0.07550638947039001,-1.619049072265629,-1.9047589983258848,47.058821417467115,35.93283417358769,-0.7584980994818871,0.7449147542831547,4.3675895213210225,4.129571695356081,31.854573307077622,2.2916679382324254,-1.4846803987869386,-0.31666774749756144,-3.8958062342681536,3.2624707392730308,-2.1062369908828593,1.4729014958877364,2.505083817230293,74.54535769633446,44.36757171956055,1.789569243385296,3,-0.43749809265136363,1.4375019073486364,5.5833339691162145,4.979167938232425,5.166667938232425,2,0.2893836290220304,1.0,22.625,-2.000045777065818,23.333332061767575,-1.599974365547224,23.666667938232425,0.2893836290220304
5055,2000-03-16,26.833332061767575,27.083332061767575,24.375,24.375,803550.0,0.10273973139617776,-1.2033899357113234,1.475001487734208,67.92453286485946,37.80330073701159,-3.108562863254633,-1.9433240697986847,1.763710979033906,1.6295716953560806,32.00570518481225,2.75,-1.299930466738175,2.239582252502437,-1.1510301636101907,5.630194668615065,0.544276044446125,3.9348884605587493,-4.208332061767575,94.39252176517144,58.1760292174756,1.6953062080563137,3,-1.9791660308837855,-1.0624980926513636,3.0833339691162145,2.4791679382324254,2.75,3,0.11180124753401133,-1.619049072265629,24.333332061767575,1.0,22.625,-2.000045777065818,23.333332061767575,0.11180124753401133
5056,2000-03-17,25.333332061767575,26.333332061767575,24.708332061767575,25.666667938232425,1132800.0,-0.055900623767005664,-1.0526282820397825,-0.13559432496892945,58.41923879673831,39.593472432326685,-1.5567126270807599,-0.6056402353289734,3.1402605551800953,3.1295716953560806,31.776649007419827,2.125,-1.313690485045754,0.8229156494140604,-2.3962785115817304,4.042109810409851,-0.786681431083835,2.4325127299119558,-2.7083320617675746,60.7476523562001,20.43964184825601,1.6095970804978956,3,-0.4791660308837855,0.43750190734863637,3.854166984558109,3.9791679382324254,6.041667938232425,4,0.08223694661978431,-1.2033899357113234,26.833332061767575,-1.619049072265629,24.333332061767575,1.0,22.625,0.08223694661978431
5057,2000-03-20,26.166667938232425,26.333332061767575,25.333332061767575,25.333332061767575,479850.0,0.032894838879979016,-1.3999926758035812,-2.499988555995482,58.275865552543095,43.202610705395045,-2.225648500665219,-1.62396762200272,2.171806997259093,2.2962358188912297,31.642065501461335,1.0,-1.2146131166960181,1.7208347320556676,-1.2947317277767354,4.736401191888071,0.21305150213946789,3.2286179619718673,-3.452501296997074,79.43930351451382,36.181159213912494,1.507783229916201,3,-1.3125019073486364,-0.3958339691162145,2.833331108093258,3.1458320617675746,4.583332061767575,0,0.07324830689408057,-1.0526282820397825,25.333332061767575,-1.2033899357113234,26.833332061767575,-1.619049072265629,24.333332061767575,0.07324830689408057
5058,2000-03-21,25.708332061767575,26.25,25.333332061767575,26.083332061767575,417450.0,-0.017516019905429836,1.5882295918916722,-0.4499986267131715,54.166666666666664,45.89195748384067,-1.4494338215147415,-1.3808182485945473,2.392886144583766,2.7545716953560806,31.35096202423385,0.9166679382324254,-1.238128408344366,1.3541656494140604,-1.3617310136182752,4.070062312446396,-0.003782682102105639,2.7121139809302264,-2.9067821121215793,69.15886970844294,25.400876684959876,1.3579483315161676,3,-0.8541660308837855,0.06250190734863637,2.541666984558109,3.6041679382324254,5.208335876464851,1,0.1004863275555199,-1.3999926758035812,26.166667938232425,-1.0526282820397825,25.333332061767575,-1.2033899357113234,26.833332061767575,0.1004863275555199
5059,2000-03-22,24.916667938232425,25.708332061767575,24.708332061767575,25.708332061767575,560100.0,-0.03079406791670014,1.5263239049776163,2.1111043294270644,54.73684210526316,47.980773645843485,-0.48688330423933124,-0.8354479688679284,2.9466351210207726,3.5462358188912297,31.17265691507294,1.0,-1.1176799757335978,0.6916681289672901,-1.608121725444665,2.991457983379245,-0.4582267982386874,1.8415630561732677,-2.0294823463440004,20.00005634017084,-23.48947447926952,1.149894927205978,3,-0.06250190734863637,0.8541660308837855,3.333331108093258,4.395832061767575,6.083332061767575,2,0.1454849424082807,1.5882295918916722,25.708332061767575,-1.3999926758035812,26.166667938232425,-1.0526282820397825,25.333332061767575,0.1454849424082807
5060,2000-03-23,25.708332061767575,25.75,24.583332061767575,24.833332061767575,553800.0,0.031772471563920934,1.4347788012196279,-1.105266708427707,57.0,50.75679386802597,-1.1295174481125052,-1.6527820273468485,1.949557942686944,2.7545716953560806,30.12049582590808,1.1666679382324254,-0.6877557721460583,1.4458322525024379,-0.9275855321510704,3.819250037155946,0.25912336017568194,2.6325411448291938,-2.7372235404815655,64.28571428571429,20.726616375595363,1.1867088923267546,3,-0.8541660308837855,0.06250190734863637,2.25000095367432,3.6041679382324254,5.333335876464851,3,0.14748790116458954,1.5263239049776163,24.916667938232425,1.5882295918916722,25.708332061767575,-1.3999926758035812,26.166667938232425,0.14748790116458954
5061,2000-03-24,26.083332061767575,26.25,25.666667938232425,25.833332061767575,497550.0,0.014586710608024411,-1.0000130790761306,0.2857142857142857,59.80065838879977,54.01220989742352,-1.2579501509070283,-1.8710263113595609,1.3544914526195662,2.3795716953560806,28.317906997600602,0.5833320617675746,-0.31833688290932827,1.660415649414059,-0.7515233629743072,4.072354661802425,0.45444614321987586,2.866385155608242,-3.029979069671935,85.71428571428571,38.62958959843289,1.2059695061941829,3,-1.2291660308837855,-0.6249980926513636,1.5729179382324254,3.2291679382324254,4.833335876464851,4,0.1341853100559276,1.4347788012196279,25.708332061767575,1.5263239049776163,24.916667938232425,1.5882295918916722,25.708332061767575,0.1341853100559276
5062,2000-03-27,25.333332061767575,26.291667938232425,25.083332061767575,26.083332061767575,218850.0,-0.0287539950119845,1.0714239003910462,-3.0,60.6060606060606,57.554298488710906,-0.2172628219706496,-1.0121192887700623,1.884605110840841,3.1295716953560806,26.543552837393257,1.2083358764648509,-0.0739018483859546,0.8083324432373011,-1.5746599468101756,3.191324833284778,-0.38316375178643725,1.9998286382610395,-2.1993794882784954,43.902373668579415,-8.76072940708741,1.1914961950237375,3,-0.4791660308837855,0.12500190734863637,2.21875095367432,3.9791679382324254,4.875,0,0.23848690426911334,-1.0000130790761306,26.083332061767575,1.4347788012196279,25.708332061767575,1.5263239049776163,24.916667938232425,0.23848690426911334
5063,2000-03-28,27.0,27.666667938232425,26.416667938232425,27.666667938232425,813300.0,0.0657895271797948,2.7499928474562294,0.8888905843099005,63.20754716981131,59.34860135008249,-1.3388697663826008,-2.588343253121238,0.026316585970263873,1.4629037571236552,24.972942111686017,2.333335876464851,0.3069448080179207,2.3333337783813484,-0.28520085557844865,4.951868412341145,1.0240664614014499,3.642601095361247,-3.7870598367453496,78.3783549719279,22.171875749664522,1.3092673169798987,3,-0.9791660308837891,-1.8125,0.5104160308837891,2.3125,3.1666679382324254,1,0.13888888888888884,1.0714239003910462,25.333332061767575,-1.0000130790761306,26.083332061767575,1.4347788012196279,25.708332061767575,0.13888888888888884
5064,2000-03-29,27.5,27.75,27.0,27.0,879750.0,0.0185185185185186,-2.0,-0.7499985694912499,63.20754716981131,58.824491828410466,-1.5002016398385365,-3.023490941593643,-0.6003122038848545,0.9629037571236552,23.59523439428188,0.75,0.7835619441884525,2.6937503814697266,-0.21561059023728646,5.60311135317674,1.2390698956162218,4.148430867323231,-4.108910725746238,92.105266328002,33.97150619166937,1.4546804858535063,3,-1.333333969116211,-2.3125,-0.08333396911621094,1.8125,4.666667938232422,2,0.12424247048117909,2.7499928474562294,27.0,1.0714239003910462,25.333332061767575,-1.0000130790761306,26.083332061767575,0.12424247048117909
5065,2000-03-30,27.708332061767575,28.625,27.5,27.75,413850.0,0.007575711337002744,-3.909104528543725,-0.08333587646485086,65.39681570870533,59.59977815196236,-1.7560272346662096,-3.081332995951552,-0.9609847586120459,0.7545716953560806,22.041210875790497,1.125,1.4034388354766598,2.7062492370605433,-0.4336972804544068,5.8461957545754935,1.1362759783030683,4.276222495818018,-4.055708143969039,74.11762044834967,14.471977601631714,1.5699732587574757,3,-1.1041660308837855,-2.0833320617675746,-0.4895820617675746,1.6041679382324254,3.208335876464851,3,0.11879704382402445,-2.0,27.5,2.7499928474562294,27.0,1.0714239003910462,25.333332061767575,0.11879704382402445
5066,2000-03-31,27.541667938232425,28.125,27.541667938232425,27.666667938232425,364950.0,-0.0060149460878272665,-8.333312988281193,2.9999084500592517,66.2379583084581,60.4844551248418,-1.389263943418932,-2.7747106947151146,-0.9450223951198957,0.9212358188912297,20.66938017692228,0.5833320617675746,1.6665288354034615,2.360418319702152,-0.9339010884715755,5.6547377278758795,0.7132586156152882,4.007578023789016,-3.4912539338577737,69.41181159100299,7.326822046352959,1.647159704086864,3,-0.9375019073486364,-1.9166679382324254,-0.3541679382324254,1.7708320617675746,2.3333320617675746,4,0.12708017567597696,-3.909104528543725,27.708332061767575,-2.0,27.5,2.7499928474562294,27.0,0.12708017567597696
5067,2000-04-03,27.875,28.625,27.291667938232425,27.375,636450.0,0.012102827705102515,-3.0000114441354846,-4.0,70.86093558444017,62.3393738934833,-1.625750200818139,-2.9231916443317125,-1.4108278878044516,0.5879037571236552,19.23605207823066,1.3333320617675746,1.4755337934297295,2.481250381469728,-0.9363763717974471,5.898877134736903,0.7724370048361422,4.190063758103314,-3.4586191159753206,66.03771629345945,-3.7394768354541412,1.7088133766335873,4,-1.270833969116211,-2.25,-1.104166030883789,1.4375,1.875,0,0.10911813231327083,-8.333312988281193,27.541667938232425,-3.909104528543725,27.708332061767575,-2.0,27.5,0.10911813231327083
5068,2000-04-04,28.666667938232425,28.875,27.75,27.75,806700.0,0.028400643524033153,-1.4545420496964199,1.8333358764648509,68.57144351881708,63.876551828322626,-2.183238292972206,-3.420984161324494,-2.2761146997305772,-0.20376418110877026,17.56560766558872,1.125,1.5377488231794594,2.975001525878909,-0.49536197759053024,6.445365029348348,1.2398197741441912,4.710183277613627,-3.9135975249297204,88.88895670572936,18.90050196538718,1.735181751734719,4,-1.9375019073486364,-2.9166679382324254,-2.06250095367432,0.6458320617675746,1.7916641235351491,1,0.05377897866808046,-3.0000114441354846,27.875,-8.333312988281193,27.541667938232425,-3.909104528543725,27.708332061767575,0.05377897866808046
5069,2000-04-05,28.416667938232425,28.833332061767575,28.375,28.833332061767575,708450.0,-0.008720929845724368,1.2000073242634741,-0.4545420496964104,58.40709541985046,64.03289576386156,-1.5472636309514662,-2.934191064795236,-2.0786347284343805,0.04623581889122974,15.804890361207068,0.4583320617675746,1.5448368350610764,2.479168128967288,-1.0338095850696831,5.992145843004259,0.7226792719488024,4.235656985985774,-3.251404566259989,71.05268864094691,3.9797031127124,1.7564888570184862,4,-1.4375019073486364,-2.6666679382324254,-2.0104179382324254,0.8958320617675746,1.875,2,0.06158357495691846,-1.4545420496964199,28.666667938232425,-3.0000114441354846,27.875,-8.333312988281193,27.541667938232425,0.06158357495691846
5070,2000-04-06,29.125,29.333332061767575,28.625,28.666667938232425,617400.0,0.024926640354429708,-1.6153737807669153,-1.100003662131737,71.98069342160146,65.38623298972841,-1.9221031642538335,-3.413917902658408,-2.8524874883678635,-0.6620962428763448,14.585692739277977,0.9166641235351491,1.6774565258441285,2.9312501907348647,-0.7311556822227807,6.59365606369251,1.1000472542560438,4.762453127213686,-3.588762965224806,89.79596793781894,21.0172591453817,1.8312029364788225,4,-1.9166679382324254,-3.145833969116211,-3.1770830154418945,0.1875,1.2083320617675746,3,0.10443495066892439,1.2000073242634741,28.416667938232425,-1.4545420496964199,28.666667938232425,-3.0000114441354846,27.875,0.10443495066892439
5071,2000-04-07,29.291667938232425,30.0,29.041667938232425,29.041667938232425,495750.0,0.00572250431699306,-6.666656494140597,0.5454560587270848,69.63352040141349,66.38928407810096,-1.7721713180213072,-3.3071259661953967,-3.0800605834855723,-0.8287641811087703,13.424192805363019,0.9583320617675746,1.8885549855802708,2.81666812896729,-0.892260000991179,6.525596258925759,0.9622040639880574,4.671132193946523,-3.299779500218147,73.84618851702821,6.150936023005826,1.8544640649792339,4,-1.0833339691162145,-2.9791679382324254,-3.34375095367432,0.020832061767574572,1.875,4,0.05547652675247616,-1.6153737807669153,29.125,1.2000073242634741,28.416667938232425,-1.4545420496964199,28.666667938232425,0.05547652675247616
5072,2000-04-10,29.75,29.916667938232425,28.916667938232425,29.208332061767575,613650.0,0.015647182083794675,1.2857043208342411,2.1666717529297017,75.39270654631554,67.74319067549033,-1.7188714472564186,-3.4362685891435305,-3.558960014698144,-1.2870962428763448,11.932849300432741,1.0,2.0382019272076306,2.9541667938232408,-0.7204565965424337,6.628790184188915,1.1168550986404036,4.791478489006078,-3.19697594330772,88.88888888888889,20.495639022470613,1.8373116951828377,4,-1.25,-3.4375,-3.9375,-0.4375,0.7083320617675746,0,0.004201680672268893,-6.666656494140597,29.291667938232425,-1.6153737807669153,29.125,1.2000073242634741,28.416667938232425,0.004201680672268893
5073,2000-04-11,30.5,30.916667938232425,29.458332061767575,29.458332061767575,493350.0,0.025210084033613356,-1.8000014648419564,1.9230747561533796,85.26317818344779,70.19381634367217,-2.1458438947144174,-3.7587568896825694,-4.344071526338944,-2.037096242876345,10.39256194796611,1.4583358764648509,2.156607172046538,3.3104167938232436,-0.16469143751130488,6.785525025157792,1.5728626781559711,5.047970909490516,-3.464399311244641,83.60651554969874,8.716277131266665,1.7375541156672738,4,-1.3958320617675746,-3.729166030883789,-4.770833969116211,-1.1875,-0.20833206176757457,1,-0.024590163934426257,1.2857043208342411,29.75,-6.666656494140597,29.291667938232425,-1.6153737807669153,29.125,-0.024590163934426257
5074,2000-04-12,31.375,32.04166793823242,30.541667938232425,30.541667938232425,730650.0,0.028688524590164022,-2.6000054931724668,0.799997802737051,85.41669150194724,72.4182469873657,-2.6969871631116753,-4.299607046653314,-5.263544920800484,-2.912096242876345,10.098849057344149,1.5416679382324219,2.370885278535365,3.8333333969116197,0.15571744824293177,7.510949345580308,1.9945254225772757,5.672141371245964,-3.7184285513283086,80.48777492326879,4.080318953607758,1.8388079743343448,4,-1.7083320617675781,-4.041666030883789,-5.854167938232425,-2.0625,-0.4166679382324254,2,-0.029216507991471685,-1.8000014648419564,30.5,1.2857043208342411,29.75,-6.666656494140597,29.291667938232425,-0.029216507991471685
5075,2000-04-13,29.833332061767575,31.375,29.791667938232425,31.375,471750.0,-0.04913682671657138,1.0540507102754204,-1.8500043487615307,70.45455112930331,72.88675730079295,-0.9188112842959804,-2.657936667369121,-3.7623463621213737,-1.3704283046439194,10.958336556809483,1.5833320617675746,2.3939577369784075,2.1416654586791957,-1.657034410739044,5.940365328097435,0.24231552397007405,4.041015393388317,-1.3874432449749534,29.333251953124805,-44.000996875878,1.8993499347091198,4,-0.1666641235351527,-2.4999980926513636,-4.645833015441891,-0.5208320617675746,0.5416679382324254,3,0.015363214391067803,-2.6000054931724668,31.375,-1.8000014648419564,30.5,1.2857043208342411,29.75,0.015363214391067803
5076,2000-04-14,27.416667938232425,29.708332061767575,27.333332061767575,29.708332061767575,691950.0,-0.08100550480018909,1.0727295728977035,1.4864836108368575,59.615400867356975,71.63725344333926,1.6519802876665253,-0.08136315532740568,-1.4043219246286291,1.0462358188912297,11.216912638173483,2.5,2.3299223090406187,-0.3791654586791964,-4.016398106934528,3.258067189576135,-2.19778178280686,1.4394508654484675,4.6249999999999964,1.7699645618192772,-72.17718119658849,1.8186163241276647,4,2.2708320617675746,-0.08333396911621449,-2.3125019073486364,1.8958320617675746,2.625,4,0.10638288103084448,1.0540507102754204,29.833332061767575,-2.6000054931724668,31.375,-1.8000014648419564,30.5,0.10638288103084448
5077,2000-04-17,28.083332061767575,28.291667938232425,27.0,27.333332061767575,855000.0,0.02431601553613638,1.214278240625674,-0.32727309045753217,55.50847309685551,70.18581228534353,1.137607416644034,-0.6293397957990159,-2.1096555540243855,0.3795716953560806,11.41527767513927,1.2916679382324254,2.2352161309257674,0.19166545867919638,-3.364936606145779,3.748267523504172,-1.5866355737332896,1.9699664910916823,3.8641691589355496,21.48757266523555,-49.755158505173284,1.7783010324124873,4,1.4375019073486364,-0.7499980926513636,-3.1770820617675746,1.2291679382324254,1.3333358764648509,0,0.10979238039429373,1.0727295728977035,27.416667938232425,1.0540507102754204,29.833332061767575,-2.6000054931724668,31.375,0.10979238039429373
5078,2000-04-18,28.291667938232425,30.0,28.166667938232425,28.708332061767575,585900.0,0.007418488518621258,-4.500017166203227,-0.5555521647135322,54.14848104317417,69.71263291015727,0.9727821991321868,-0.6684891669927318,-2.333545471291359,0.17123581889122974,11.95916311872322,1.9166679382324254,2.1511458959185354,0.27083454132080576,-3.136405638740598,3.6780747213822096,-1.4327855487098944,1.974454631351506,3.4579332336425743,25.619853470263976,-41.208286439382675,1.7036200900307017,4,1.2291660308837855,-0.9583339691162145,-3.4166679382324254,1.0208320617675746,0.9583320617675746,1,0.0765831172720357,1.214278240625674,28.083332061767575,1.0727295728977035,27.416667938232425,1.0540507102754204,29.833332061767575,0.0765831172720357
5079,2000-04-19,28.541667938232425,29.458332061767575,28.083332061767575,28.208332061767575,572700.0,0.008836523903285265,-3.7142651617206033,-0.8000109863952113,54.3478416630444,67.7534271592065,0.8296217124297947,-0.6671962117825707,-2.5965151808782814,-0.07876418110877026,12.144587016478495,1.375,1.9863387485358928,0.3395845413208036,-2.7425371129790435,3.4217061956206507,-1.20147628582912,1.8806453684707272,3.0179491867675736,35.23812430245544,-29.40108415621146,1.5410608271499229,4,0.9791660308837855,-1.2083339691162145,-3.7083339691162145,0.7708320617675746,-0.08333587646485086,2,0.06131386588153176,-4.500017166203227,28.291667938232425,1.214278240625674,28.083332061767575,1.0727295728977035,27.416667938232425,0.06131386588153176
5080,2000-04-20,29.5,29.708332061767575,28.375,28.625,516450.0,0.03357659628867937,1.0645182249366572,2.6249799729920933,59.43774834607534,66.62056359750225,-0.07813980267222576,-1.3986086570235088,-3.5085915756136146,-1.0370962428763448,12.313977837993422,1.3333320617675746,1.84154152296734,1.1083332061767592,-1.7888325771324176,4.005498989485936,-0.3402496854778292,2.5569160978313477,1.8772324400000002,83.33333333333334,18.500653742968083,1.4485828916545889,4,0.020833969116210938,-1.291666030883789,-4.666666030883789,-0.1875,-0.9583320617675746,3,0.0494349851446636,-3.7142651617206033,28.541667938232425,-4.500017166203227,28.291667938232425,1.214278240625674,28.083332061767575,0.0494349851446636
5081,2000-04-24,29.583332061767575,29.833332061767575,28.916667938232425,29.0,448050.0,0.0028248156531380797,-1.4444500958765498,0.6666652134486567,58.43621089086118,64.736508524674,-0.12935108095388514,-1.271474256308025,-3.5249404168989003,-1.1204283046439194,12.880094934090335,0.9166641235351491,1.8912860752018759,1.016665267944333,-1.7113034138292633,3.7446339497179295,-0.3473190729424651,2.3806496088311313,1.618811080632426,86.11106872558581,20.545533181396067,1.3639843408867982,4,-0.062498092651363635,-1.2708320617675746,-4.270832061767575,-0.2708320617675746,-1.7916641235351491,0,0.026760607513024226,1.0645182249366572,29.5,-3.7142651617206033,28.541667938232425,-4.500017166203227,28.291667938232425,0.026760607513024226
5082,2000-04-25,31.375,31.833332061767575,29.416667938232425,29.5,995850.0,0.06056342586736241,-1.3673473963490979,3.2142927208878214,62.17228310309699,62.17085351574612,-1.8620906947754072,-2.7271293475738787,-5.177724701391934,-2.912096242876345,13.462529613250734,2.416664123535149,1.8004230306063285,2.5062498092651353,-0.04659408251755792,5.0590937010478285,1.2298278633737887,3.782671755156482,-4.375,87.77781168619802,24.123093815914125,1.276421945891346,4,-1.854166030883789,-3.0625,-6.0625,-2.0625,-1.9583320617675746,1,-0.04249663941888682,-1.4444500958765498,29.583332061767575,1.0645182249366572,29.5,-3.7142651617206033,28.541667938232425,-0.04249663941888682
5083,2000-04-26,30.75,31.541667938232425,30.541667938232425,30.833332061767575,748350.0,-0.019920318725099584,-3.0000305178110143,-0.04444376627603977,60.144925372886775,59.36287950140606,-1.33867479646986,-1.9044249077762707,-4.4759996488281715,-2.287096242876345,14.904472408027136,1.0,1.7255668684288032,1.6937498092651353,-0.8318894642486185,4.219389082778889,0.4309301725082584,2.956569446022012,-3.653333358764648,71.11114501953134,8.045546717168314,1.262819636756877,4,-1.333333969116211,-2.4375,-5.4375,-1.4375,-1.4583320617675746,2,-0.04336039225260402,-1.3673473963490979,31.375,-1.4444500958765498,29.583332061767575,1.0645182249366572,29.5,-0.04336039225260402
5084,2000-04-27,30.916667938232425,31.416667938232425,30.041667938232425,30.041667938232425,578250.0,0.0054200955522740735,-2.142857142857143,-10.500160219730363,58.174911693374206,57.99847511963617,-1.7625446702142469,-1.899382704815526,-4.637645831999304,-2.4537641811087703,16.233427283045664,1.375,1.5622342344665867,1.6895843505859425,-0.85497077808974,4.234139479261625,0.41730678624810125,2.9618619149237837,-3.7252679885864275,73.49403969419187,13.239190842181543,1.2722775643378403,4,-1.5000019073486364,-2.6041679382324254,-5.604167938232425,-1.6041679382324254,-2.0416679382324254,3,-0.05390839470677167,-3.0000305178110143,30.75,-1.3673473963490979,31.375,-1.4444500958765498,29.583332061767575,-0.05390839470677167
5085,2000-04-28,31.0,31.541667938232425,30.875,31.166667938232425,626550.0,0.0026953765500881133,-2.1999963379018177,-0.19047764369420048,57.854403039130915,57.802808694277715,-1.858413215147941,-1.8166054348875278,-4.72025718002088,-2.537096242876345,17.10485999933333,0.6666679382324254,1.2391541967667585,1.608333015441893,-0.948391300457768,4.165057331341554,0.3299708574920608,2.8866951733917254,-3.7157614081115717,71.42859011281928,12.360359677585734,1.278362157949831,4,-1.583333969116211,-2.6875,-5.6875,-1.6875,-1.875,4,-0.08198928833007824,-2.142857142857143,30.916667938232425,-3.0000305178110143,30.75,-1.3673473963490979,31.375,-0.08198928833007824
5086,2000-05-01,31.041667938232425,31.458332061767575,30.666667938232425,30.875,447750.0,0.001344127039755616,-1.7142829116448879,-1.0,56.17530563479795,57.87690119849354,-1.4883110728402578,-1.6681443949046972,-4.72981072647443,-2.5787641811087703,17.963699548425335,0.7916641235351491,0.825346032037352,1.4750009536743214,-1.027103129583157,3.977105036931796,0.2239489120455822,2.7260529953030606,-3.666447476946413,67.24145007055901,11.451883015357836,1.251052041628738,5,-1.0833358764648509,-2.4791679382324254,-5.729167938232425,-1.9166679382324254,-2.25,0,-0.08053690945262892,-2.1999963379018177,31.0,-2.142857142857143,30.916667938232425,-3.0000305178110143,30.75,-0.08053690945262892
5087,2000-05-02,30.916667938232425,31.708332061767575,30.625,30.708332061767575,597750.0,-0.004026845472631435,-4.777770996093731,1.250005722002259,52.118650807351706,57.65136450562437,-1.0271523683390278,-1.3740338755723691,-4.58826238927108,-2.4537641811087703,18.604397513912517,1.0833320617675746,0.6258190464856845,1.1979175567627003,-1.2401865903310316,3.6360217038564357,-0.02113451678416922,2.41696963030957,-3.452285244936782,52.50008010876503,0.21970318343979045,1.2190520735468677,5,-0.9583358764648509,-2.3541679382324254,-5.760417938232425,-2.3333339691162145,-2.708335876464851,1,-0.10107816295867822,-1.7142829116448879,31.041667938232425,-2.1999963379018177,31.0,-2.142857142857143,30.916667938232425,-0.10107816295867822
5088,2000-05-03,30.208332061767575,31.333332061767575,30.041667938232425,31.333332061767575,351750.0,-0.022911132528253608,1.2962917751735985,-5.399934082835719,43.965511458099414,56.49777226063049,-0.0205020118947985,-0.5736919516472447,-3.873954484919331,-1.7454283046439194,18.953455106328793,1.2916641235351491,0.6993455777170041,0.4124984741210902,-1.9826566156024121,2.807653563844589,-0.785079070740661,1.6100760189828414,-2.656570381102494,9.999862670688506,-37.11329598888579,1.1975775448617494,5,-0.10416603088378551,-0.9791641235351527,-5.052082061767575,-1.8333320617675746,-2.25,2,-0.026206813468430457,-4.777770996093731,30.916667938232425,-1.7142829116448879,31.041667938232425,-2.1999963379018177,31.0,-0.026206813468430457
5089,2000-05-04,30.166667938232425,30.583332061767575,29.916667938232425,30.375,487800.0,-0.001379226216461027,1.1333382161756373,0.18518405490451073,52.0408325322467,55.67589272576063,0.3083337538740203,-0.41550308284973525,-3.8253360562698226,-1.7037641811087703,19.284870697889996,0.6666641235351491,0.8019853424811565,0.2833343505859425,-2.0260033430412854,2.5926720442131703,-0.8713344962276715,1.4380031973995564,-2.5292748499452955,13.953508178012891,-33.945992680920874,1.154668846813613,5,0.20833206176757457,-0.6458339691162145,-4.56250095367432,-1.8750019073486364,-2.645835876464851,3,-0.02900552363925646,1.2962917751735985,30.208332061767575,-4.777770996093731,30.916667938232425,-1.7142829116448879,31.041667938232425,-0.02900552363925646
5090,2000-05-05,32.16666793823242,32.20833206176758,30.041667938232425,30.166667938232425,862950.0,0.06629833974687172,1.0800026367251838,-9.600058594107777,80.64516129032258,58.14355388125635,-1.4232941883753973,-2.293535910999701,-5.713060103257909,-3.7037641811087667,19.631633698220114,2.1666641235351527,0.9760652969777652,2.131250953674318,-0.3611755327810471,4.623677440129686,0.8850377104466318,3.377464196902004,-4.4453560704756825,98.18192713725934,42.6112759889352,1.2462132432276842,5,-1.3541679382324219,-2.562501907348633,-6.489584922790527,-4.062501907348633,-5.166667938232422,4,-0.10233164170293296,1.1333382161756373,30.166667938232425,1.2962917751735985,30.208332061767575,-4.777770996093731,30.916667938232425,-0.10233164170293296
5091,2000-05-08,30.916667938232425,31.75,30.791667938232425,31.666667938232425,418200.0,-0.038860102090782056,1.0909121174541696,-0.37500000000000067,67.00001007079774,58.679967988778664,0.03992832394653334,-0.9650305688599801,-4.295832077895991,-2.4537641811087703,19.593545782004483,1.3749999999999964,1.1211102377776818,0.8000009536743207,-1.6962830574011214,3.2962849647497663,-0.44814105186340214,2.0481429592120435,-3.0158752627152516,43.63641206100422,-15.574433648696974,1.2481420055377221,5,0.14583206176757457,-1.3125019073486364,-4.802084922790531,-3.2083339691162145,-5.625,0,-0.05795152122511882,1.0800026367251838,32.16666793823242,1.1333382161756373,30.166667938232425,1.2962917751735985,30.208332061767575,-0.05795152122511882
5092,2000-05-09,29.875,31.0,29.5,31.0,521250.0,-0.033692762115036023,1.6666666666666667,1.5,58.63635550254744,58.51234911429651,0.9459185794362277,0.09115581876993772,-3.109025015248882,-1.4120962428763448,19.297381752545057,1.5,1.1127089121478058,-0.24791698455810618,-2.740959423347654,2.245125454231445,-1.4944382039528818,0.9986042348366695,-1.8019057490328088,13.84616034694277,-47.564228373916066,1.246521219394775,5,0.9791660308837891,-0.27083396911621094,-3.7604169845581055,-2.229166030883789,-2.3333320617675746,1,-0.036262161063349785,1.0909121174541696,30.916667938232425,1.0800026367251838,32.16666793823242,1.1333382161756373,30.166667938232425,-0.036262161063349785
5093,2000-05-10,29.75,30.375,29.25,30.0,292650.0,-0.004184100418409997,1.25,0.2222222222222222,56.68201967835038,58.34647222373831,1.0215813547707953,0.16557592344387473,-2.865554128382122,-1.2870962428763448,18.339164005583932,1.125,1.1165041269750304,-0.33541698455810476,-2.8271396325717433,2.1563056634555338,-1.5812783085649222,0.9104443394487127,-1.5114962366007916,16.90141571535598,-45.84421056414293,1.2458613240068184,5,0.9791660308837891,-0.14583396911621094,-3.6354169845581055,-2.104166030883789,-3.625,2,-0.05182077103302274,1.6666666666666667,29.875,1.0909121174541696,30.916667938232425,1.0800026367251838,32.16666793823242,-0.05182077103302274
5094,2000-05-11,30.458332061767575,30.791667938232425,30.0,30.083332061767575,518550.0,0.02380948106781755,-1.923095342056758,-1.5,55.45022894688769,58.07934176904462,0.26976593070956056,-0.64818451202472,-3.462203935068292,-1.9954283046439194,16.85197452895845,1.0416679382324254,0.9382878011830407,0.4187484741210916,-2.0059171297404568,2.84341407798264,-0.7935843278096826,1.6310812760518658,-2.06103516643363,40.845044996253954,-18.499261463074504,1.212332801930775,5,0.2708339691162145,-0.8541660308837855,-4.21874904632568,-3.1458320617675746,-4.666664123535149,3,-0.08207934679187812,1.25,29.75,1.6666666666666667,29.875,1.0909121174541696,30.916667938232425,-0.08207934679187812
5095,2000-05-12,30.291667938232425,30.666667938232425,30.166667938232425,30.458332061767575,319950.0,-0.0054718729573624,-1.4000146485269485,-0.4444376627603977,53.99062465614001,57.83659943808263,0.3636258038932958,-0.4694936114975157,-3.1539402162738135,-1.8287641811087703,15.980846106675239,0.5,0.8171079030776021,0.2291675567627003,-2.1959539863317765,2.6542890998571735,-0.9833932147845381,1.4417283283099387,-1.7419296362411352,41.66671752929702,-13.701395098670922,1.212560771547237,5,0.43749809265136363,-0.6875019073486364,-3.927084922790531,-3.3750019073486364,-5.083335876464851,4,-0.09147188204079248,-1.923095342056758,30.458332061767575,1.25,29.75,1.6666666666666667,29.875,-0.09147188204079248
5096,2000-05-15,30.333332061767575,30.833332061767575,30.25,30.458332061767575,411750.0,0.0013754318058716297,-3.000026158152261,0.7500114442664545,42.69004564254256,56.788976641992726,0.23570454500817206,-0.2966545616672853,-3.0559740317472865,-1.8704283046439194,16.95497264617751,0.5833320617675746,0.7116518372583727,0.12499847412108878,-1.9566680075886005,2.206664955830778,-0.9158347667337559,1.1658317149759334,-1.6372500093852338,61.9046892438614,10.196815723771095,1.040833240854844,5,0.3958339691162145,-0.7291660308837855,-3.739583015441891,-4.020832061767575,-5.666664123535149,0,-0.10989007257692396,-1.4000146485269485,30.291667938232425,-1.923095342056758,30.458332061767575,1.25,29.75,-0.10989007257692396
5097,2000-05-16,31.166667938232425,31.333332061767575,30.25,30.416667938232425,473250.0,0.027472612463673052,1.0000070425511134,-6.0,52.84091825327759,57.77513295256807,-0.6240667642756428,-0.9350935031258878,-3.7263713572757844,-2.7037641811087703,18.30573011018683,1.0833320617675746,0.6194543753880168,0.8041675567626996,-1.0602227404303015,2.668557853955704,-0.12802759183380275,1.736362705359202,-2.3300958854746767,92.00011718757185,40.980807949370785,0.9321951485965015,5,-0.43750190734863637,-1.5625019073486364,-3.90625095367432,-4.854167938232425,-7.0,1,-0.1885026661060898,-3.000026158152261,30.333332061767575,-1.4000146485269485,30.291667938232425,-1.923095342056758,30.458332061767575,-0.1885026661060898
5098,2000-05-17,30.458332061767575,30.916667938232425,30.166667938232425,30.666667938232425,203550.0,-0.02272735339782439,1.117639455855563,-0.2777811686198011,47.08993094308031,57.22503277599403,0.13796998448216513,-0.05914634241185723,-2.83041694602764,-1.9954283046439194,18.74294907254632,1.0,0.5269086815486972,-0.012501525878910513,-1.6017339217258133,1.5767308699679923,-0.8071177238023637,0.7821146720445427,-1.486889608649431,34.37493741506312,-13.231345100499851,0.7946161979234522,5,0.2708339691162145,-0.8541660308837855,-3.0520820617675746,-4.145832061767575,-6.166664123535149,2,-0.0957591544284283,1.0000070425511134,31.166667938232425,-3.000026158152261,30.333332061767575,-1.4000146485269485,30.291667938232425,-0.0957591544284283
5099,2000-05-18,30.291667938232425,30.708332061767575,30.041667938232425,30.333332061767575,203250.0,-0.0054718729573624,-1.4615406284772656,0.19998535174127083,45.5497454977378,53.3255421323735,0.36233324705091263,0.25860436580286716,-2.499724380160547,-1.8287641811087703,19.217737510097095,0.6666641235351491,0.4879892867185234,-0.26666564941405824,-1.5768828564044455,1.043551557576329,-0.9217742529092519,0.3884429540811354,-1.190749900768303,19.35487681703013,-24.195486437887368,0.655108603495193,5,0.20833206176757457,-0.6875019073486364,-2.354166984558109,-3.5208339691162145,-6.333335876464851,3,-0.13755161804654192,1.117639455855563,30.458332061767575,1.0000070425511134,31.166667938232425,-3.000026158152261,30.333332061767575,-0.13755161804654192
5100,2000-05-19,30.958332061767575,31.125,29.625,30.041667938232425,743700.0,0.02200816821624163,1.4,-22.001281816520702,49.51454800477137,51.38271301392612,-0.551784619283854,-0.30904842782836894,-3.0073504154009534,-2.4954283046439194,19.583186730083206,1.5,0.6180952833827327,0.3270818710327106,-0.8944590489820285,1.5486227910474497,-0.283688588974659,0.9378523310400801,-1.7331174633313147,78.04876414881569,35.94627749444637,0.6107704600073689,5,-0.6666660308837855,-1.3541660308837855,-2.458331108093258,-3.6249980926513636,-6.041664123535149,4,-0.16689090721123812,-1.4615406284772656,30.291667938232425,1.117639455855563,30.458332061767575,1.0000070425511134,31.166667938232425,-0.16689090721123812
5101,2000-05-22,30.375,31.333332061767575,30.208332061767575,30.875,530100.0,-0.018842489983107558,-1.6999917602790289,-0.5454560587270848,47.004599156954804,50.0902956421936,-0.0596402510811167,0.35482654917391443,-2.257733681293363,-1.9120962428763448,19.95300707965919,1.125,0.6507006632530228,-0.2958335876464844,-1.4219788891574012,0.8303117138644325,-0.8589062384019428,0.26723906310897405,-1.0304607030304886,43.90247170236863,2.986524551724848,0.5630726507554579,5,-0.08333396911621094,-0.7708339691162109,-1.8749990463256836,-3.041666030883789,-5.354167938232425,0,-0.170096063810121,1.4,30.958332061767575,-1.4615406284772656,30.291667938232425,1.117639455855563,30.458332061767575,-0.170096063810121
5102,2000-05-23,30.041667938232425,30.208332061767575,29.75,29.75,302250.0,-0.010973895037615589,-2.14283472187706,-0.5833358764648509,49.03847508178137,49.24101290924149,0.33505446997013877,0.6146610418411846,-1.747815809455357,-1.5787641811087703,19.183884332306878,0.625,0.23960569719947244,-0.56249904632568,-1.6708478180829829,0.5458497254316228,-1.1166734322043332,-0.008324660447026844,-0.5825769306709923,24.39033649004445,-19.592085471249444,0.5541743858786522,5,0.43749809265136363,-0.43750190734863637,-1.53125095367432,-2.7083339691162145,-6.208335876464851,1,-0.17891816163640917,-1.6999917602790289,30.375,1.4,30.958332061767575,-1.4615406284772656,30.291667938232425,-0.17891816163640917
5103,2000-05-24,29.416667938232425,30.416667938232425,29.333332061767575,30.083332061767575,569250.0,-0.020804437399582487,-1.5999981689508953,-2.2856956015641847,45.945942602161786,48.184981093160836,1.0144825403824562,1.195967349399094,-0.9270165840003628,-0.9537641811087703,18.22685352471027,1.0833358764648509,0.003353053730592137,-1.1208324432373011,-2.346442817197129,0.10477793072252695,-1.7336376302172134,-0.5080272562573889,2.7916641235351527,4.166793823242543,-41.81243096328771,0.6128051869799134,5,0.9166641235351491,0.7291641235351527,-0.9895839691162145,-2.0833339691162145,-6.583335876464851,2,-0.17847024724294658,-2.14283472187706,30.041667938232425,-1.6999917602790289,30.375,1.4,30.958332061767575,-0.17847024724294658
5104,2000-05-25,29.25,29.625,29.0,29.0,437400.0,-0.0056657653607262715,-4.0,-0.3750014305169356,30.337053223559053,45.55680648954073,1.108269789598939,1.2979154098470431,-0.6175222346601927,-0.7870962428763448,17.497417646892206,0.625,-0.09104817212478977,-1.204166984558107,-2.5426715579704116,0.13433758885419778,-1.873419271264261,-0.5349146978519528,2.9008320617675807,10.714291553111257,-27.477659584765767,0.6692522867061528,5,0.9166660308837891,0.8958320617675781,-0.8229160308837891,-1.916666030883789,-5.458332061767575,3,-0.16951562604333592,-1.5999981689508953,29.416667938232425,-2.14283472187706,30.041667938232425,-1.6999917602790289,30.375,-0.16951562604333592
5105,2000-05-26,28.458332061767575,29.5,28.458332061767575,29.0,498300.0,-0.02706557053786074,-2.846149512306734,-2.1666717529297017,32.335298155128726,44.4062789909392,1.802033466905879,1.9915105516878242,0.23012283251921062,-0.03995686904303497,16.621200188358507,1.0416679382324254,-0.17564046902717934,-1.8687515258789098,-3.44972347242177,-0.2877795793360498,-2.65923749915034,-1.0782655526074798,3.5664667175293054,0.0,-35.95404231969157,0.7904859732714298,5,1.4375,1.8333339691162145,-0.031248092651363635,-1.1249980926513636,-5.125,4,-0.15812592214585686,-4.0,29.25,-1.5999981689508953,29.416667938232425,-2.14283472187706,30.041667938232425,-0.15812592214585686
5106,2000-05-30,28.541667938232425,28.875,27.875,28.625,517050.0,0.002928347180852775,2.428578902280322,0.15384344519172455,38.88889242101825,42.85605389846594,1.6067946558669561,1.803757391201433,0.25324346395271746,-0.16778877863128727,16.04483247711532,1.0,-0.30319454243570476,-1.660415649414059,-3.3916805749835497,0.0708492761554318,-2.5260481121988043,-0.7947831866293136,3.269142838012698,26.229545103207,-12.003766189056645,0.8656324627847451,5,1.0624980926513636,1.4999980926513636,0.3229160308837855,-1.2083339691162145,-4.875,1,-0.12700729361174445,-2.846149512306734,28.458332061767575,-4.0,29.25,-1.5999981689508953,29.416667938232425,-0.12700729361174445
5107,2000-05-31,27.791667938232425,29.208332061767575,27.708332061767575,28.708332061767575,534300.0,-0.026277371092085056,-1.769224268460139,11.000137331197454,35.220126872585595,41.53718677952208,2.0424947655256886,2.4323438457089672,1.0763147926690557,0.5235880925321013,15.187348963299335,1.5,-0.4321853826399966,-2.254165649414059,-4.256704207331648,-0.25162709149647,-3.2554349283728534,-1.2528963704552645,3.7042779759130866,3.0770140878400905,-36.29090245959337,1.001269278958794,5,1.7291641235351491,2.1666641235351527,1.12499904632568,-0.4583339691162145,-3.958335876464851,2,-0.09970023687038476,2.428578902280322,28.541667938232425,-2.846149512306734,28.458332061767575,-4.0,29.25,-0.09970023687038476
5108,2000-06-01,29.416667938232425,29.416667938232425,27.375,27.375,627900.0,0.0584707619424496,-1.0000000000000036,-2.227280293635424,43.09393718367512,41.264319189070676,0.28406862083762263,0.7852537401728448,-0.44044886831151686,-1.1977517649047407,14.877501713161173,2.0416679382324254,-0.4245878817983453,-0.5895824432373011,-2.6098153775314934,1.4306504910568911,-1.5996989103843973,0.420534023909795,1.7005165906752922,90.74079725477446,49.429848362873344,1.0101164671470955,6,-0.06250190734863637,0.37499809265136363,-0.50000095367432,-2.0833339691162145,-5.375,3,-0.18980177796439912,-1.769224268460139,27.791667938232425,2.428578902280322,28.541667938232425,-2.846149512306734,28.458332061767575,-0.18980177796439912
5109,2000-06-02,29.291667938232425,30.0,29.0,29.791667938232425,398100.0,-0.004249291601022498,1.181824234908339,-0.24489780665942923,43.333333333333336,40.5775175589109,0.2819514053908492,0.8868068882721438,-0.180911835820325,-1.1641435535664009,14.458032563504512,1.0,-0.5827849433202061,-0.6708324432373018,-2.7142034089906595,1.3725385225160558,-1.6925179261139824,0.35085303963937875,1.376454447206367,73.01592145647335,30.43841619199003,1.0216854828766788,6,0.062498092651363635,0.49999809265136363,-0.4270849227905309,-1.9583339691162145,-4.625,4,-0.2204837187859563,-1.0000000000000036,29.416667938232425,-1.769224268460139,27.791667938232425,2.428578902280322,28.541667938232425,-0.2204837187859563
5110,2000-06-05,28.875,29.041667938232425,28.666667938232425,29.041667938232425,482400.0,-0.014224793859846319,3.4999656679863502,0.33333587646485086,40.74075329940882,39.88153468585023,0.41574028851742284,1.100658524429175,0.34270367367205523,-0.8282468800865459,13.21170305831588,0.625,-0.6573702936595964,-0.9229169845581069,-2.7360580138875754,0.8902240447713616,-1.829487499222843,-0.016346469893370852,1.3979476991861368,57.14285714285714,16.307440543290042,0.9065705146647345,6,0.020833969116210938,0.9166660308837891,-0.010416984558105469,-1.541666030883789,-4.0,0,-0.17604613200926666,1.181824234908339,29.291667938232425,-1.0000000000000036,29.416667938232425,-1.769224268460139,27.791667938232425,-0.17604613200926666
5111,2000-06-06,29.125,29.416667938232425,28.916667938232425,29.083332061767575,574500.0,0.008658008658008587,-1.6666937936787785,-0.250005722002259,35.99999372209929,38.432814534774444,-0.03377029064690973,0.747893915455478,0.19267207360421423,-1.1657027299720966,11.771981895436744,0.5416679382324254,-0.7072374204691982,-0.5833335876464858,-2.33989971955182,1.1732325442588483,-1.4616166535991546,0.294949478306183,0.875,66.66666666666666,30.968827041180916,0.8782830659526678,6,-0.22916603088378906,0.6666660308837891,-0.26041698455810547,-1.791666030883789,-4.0,1,-0.19885555152729362,3.4999656679863502,28.875,1.181824234908339,29.291667938232425,-1.0000000000000036,29.416667938232425,-0.19885555152729362
5112,2000-06-07,28.791667938232425,29.375,28.5,29.291667938232425,526800.0,-0.01144487765725577,1.6250100136185492,-11.999633800237007,37.95182118310447,37.544578821545855,0.11577776796951511,1.049723998474164,0.6483387602955979,-0.9159996978914577,11.456158066187456,0.875,-0.8672902963250699,-0.8624990463256808,-2.6636717366554414,0.9386736440040799,-1.7630853914905629,0.03808729883920137,0.8933320617675733,53.968302408854306,17.355303149364005,0.9005863451648811,6,-0.10416793823242543,0.9999980926513636,0.46874809265136363,-1.4583339691162145,-3.5416679382324254,2,-0.17800288649462082,-1.6666937936787785,29.125,3.4999656679863502,28.875,1.181824234908339,29.291667938232425,-0.17800288649462082
5113,2000-06-08,28.208332061767575,28.416667938232425,27.916667938232425,28.041667938232425,296700.0,-0.020260579474461027,-1.4000146485269485,-0.3333282470702983,35.79544213192949,38.15106647803146,0.5695837672672255,1.593330948607651,1.2960232132992218,-0.4138809402667043,11.490559875590623,0.875,-0.9865652245983156,-1.3687515258789098,-3.281175019628993,0.5436719678711732,-2.3249632727539513,-0.4125397790038683,1.2083358764648509,13.999886474539766,-23.771845860197757,0.9562117468750422,6,0.4791679382324254,1.5833339691162145,1.0520839691162145,-0.8749980926513636,-3.0833320617675746,3,-0.15509601880820512,1.6250100136185492,28.791667938232425,-1.6666937936787785,29.125,3.4999656679863502,28.875,-0.15509601880820512
5114,2000-06-09,27.958332061767575,28.375,27.833332061767575,28.375,272850.0,-0.008862629646183118,1.5999981689509175,-2.500045777065818,28.313268959674957,37.70417434520326,0.6896124346113659,1.735409429025534,1.5926745356980234,-0.21610734986405333,11.296211093208242,0.5416679382324254,-1.1256873541703492,-1.4937515258789098,-3.48867850366236,0.5011754519045404,-2.491215014770635,-0.4962880369871847,1.4166679382324254,7.894724161691472,-23.758505982781962,0.9974634888917256,6,0.7291679382324254,1.8333339691162145,1.708334922790531,-0.6249980926513636,-2.875,4,-0.14008933418782532,-1.4000146485269485,28.208332061767575,1.6250100136185492,28.791667938232425,-1.6666937936787785,29.125,-0.14008933418782532
5115,2000-06-12,27.520832061767575,27.958332061767575,27.5,27.958332061767575,263850.0,-0.015648286851785098,1.0952322823660552,1.0499967956640668,28.923087324324584,36.59686266779284,1.095328470651335,2.0603153090288657,2.065987726511654,0.15345130684785246,11.189690084800615,0.4583320617675746,-1.2055895031300494,-1.7927097320556662,-3.9224336491034,0.3370141849920678,-2.857571690579533,-0.7278477735317992,1.614167938232427,1.0868894581074986,-27.81823605032224,1.0648619585238677,6,1.1666679382324254,2.2708339691162145,2.427084922790531,-0.18749809265136363,-2.4375,0,-0.10370922351218459,1.5999981689509175,27.958332061767575,-1.4000146485269485,28.208332061767575,1.6250100136185492,28.791667938232425,-0.10370922351218459
5116,2000-06-13,27.0,27.5,26.666667938232425,27.416667938232425,659100.0,-0.018925011445824813,1.8571447255700684,0.9523838588169724,28.143723407929585,35.810595616164406,1.5360045146803003,2.443919334848765,2.6226921603085778,0.6059501882843072,11.195769983670411,0.8541641235351491,-1.160115676451607,-2.146875190734864,-4.454831093487307,0.16108071201757923,-3.3008531421110874,-0.9928972393586406,1.9238,12.307651136029001,-16.459349116514566,1.1539779513762216,6,1.333333969116211,2.208333969116211,3.2083330154418945,0.41666603088378906,-1.2083320617675746,1,-0.07870370370370372,1.0952322823660552,27.520832061767575,1.5999981689509175,27.958332061767575,-1.4000146485269485,28.208332061767575,-0.07870370370370372
5117,2000-06-14,25.291667938232425,25.333332061767575,23.333332061767575,23.333332061767575,3689100.0,-0.06327155784324345,-1.0425505389916672,-4.699991760279029,24.352347828066968,33.728196798874606,3.1876315425493758,3.888931297443964,4.337039304187204,2.2439703017961854,11.50520872179172,3.6666679382324254,-1.131226376691206,-3.5614572525024393,-6.250965761696914,-0.8719487433079642,-4.906211507099677,-2.2167029979052018,3.3161335731201156,38.52462091933916,6.371326378476688,1.3447542545972373,6,1.3749980926513636,2.041664123535149,5.041665077209469,2.1249980926513636,0.25,2,-0.00658983577672545,1.8571447255700684,27.0,1.0952322823660552,27.520832061767575,1.5999981689509175,27.958332061767575,-0.00658983577672545
5118,2000-06-15,27.541667938232425,27.666667938232425,25.916667938232425,26.416667938232425,1394700.0,0.08896210425880069,1.5454545454545454,0.5744673390914063,41.56379546599384,33.53158148028133,0.7193387929669015,1.4853744087534793,2.0938018723122838,-0.0380252103356824,11.19436435202123,2.375,-1.1287536476043698,-1.1656240463256786,-3.804475496872204,1.4732274042208466,-2.4850497715989412,0.153801678947584,0.22221846118652167,83.4711037700802,46.5980591391065,1.319425725273263,6,-1.1666679382324254,-0.20833587646485086,2.6874980926513636,-0.12500190734863637,-2.4166679382324254,3,-0.08320730405188015,-1.0425505389916672,25.291667938232425,1.8571447255700684,27.0,1.0952322823660552,27.520832061767575,-0.08320730405188015
5119,2000-06-16,26.125,27.375,26.0,27.333332061767575,1265550.0,-0.051437260132885965,1.1290301621663128,-1.0740729437933996,39.14729658710693,33.35453073447001,1.8322578640493177,2.7129765249907365,3.5089694832344165,1.35072521576501,10.987613552523651,1.5416679382324254,-1.0667184711088566,-2.3739585876464844,-5.1409341088628935,0.39301693356992473,-3.757446348254689,-0.9904708270382798,-2.7916679382324254,60.360387853674055,18.04558610893455,1.3834877606082039,6,0.25,1.2083320617675746,4.041666030883789,1.291666030883789,-0.7083320617675746,4,-0.038277511961722466,1.5454545454545454,27.541667938232425,-1.0425505389916672,25.291667938232425,1.8571447255700684,27.0,-0.038277511961722466
5120,2000-06-19,25.791667938232425,26.375,25.583332061767575,26.083332061767575,831900.0,-0.01275912198153395,-1.2352896825824118,0.24137745969307187,37.5,33.5211980986812,1.8799173085830034,2.7820244424803384,3.814061783392809,1.6439385636744284,10.845505959390456,0.7916679382324254,-1.2006668362508535,-2.448957443237301,-5.2138848966769125,0.3159700102023102,-3.831421169957107,-1.0664937165174955,-2.3775025177002007,56.73079462444921,11.869856698076866,1.3824637267198048,6,0.5624980926513636,1.5416641235351491,4.374998092651364,1.6249980926513636,-1.1458358764648509,0,-0.027463748298916513,1.1290301621663128,26.125,1.5454545454545454,27.541667938232425,-1.0425505389916672,25.291667938232425,-0.027463748298916513
5121,2000-06-20,25.208332061767575,25.875,25.125,25.833332061767575,502650.0,-0.02261722188196058,1.117639455855563,2.1428758272516153,38.07691413834458,33.5350973159301,2.0665690822888507,3.1183178100486977,4.356424213846498,2.1853522571005257,10.623735558050416,0.75,-1.363192336499175,-2.7739599227905316,-5.661954602896074,0.11403475731501089,-4.217957262843303,-1.3299625827377604,-1.7149499496459946,43.26920537555078,-6.593031256123247,1.4439973400527706,6,0.6666679382324254,2.125,4.9583339691162145,2.2083339691162145,-0.9166641235351491,1,-0.004958677936077405,-1.2352896825824118,25.791667938232425,1.1290301621663128,26.125,1.5454545454545454,27.541667938232425,-0.004958677936077405
5122,2000-06-21,24.666667938232425,25.208332061767575,24.416667938232425,25.208332061767575,525000.0,-0.02148750350510764,1.9230812569545312,0.8666625976562387,25.641025641025635,32.40682881694079,2.1920892056051358,3.4115664638497485,4.835200250388649,2.6994818871737642,10.993405736471015,0.7916641235351491,-1.5014584184729713,-3.04687404632568,-6.122251311723961,0.028503219072600672,-4.58456267902482,-1.5091854136265397,-1.0956534683532766,7.6923076923076925,-35.47067269634913,1.5376886326991397,6,1.1874980926513636,2.666664123535149,5.499998092651364,2.7499980926513636,-0.75,2,0.04560810575701191,1.117639455855563,25.208332061767575,-1.2352896825824118,25.791667938232425,1.1290301621663128,26.125,0.04560810575701191
5123,2000-06-22,24.166667938232425,24.625,24.0,24.5,614550.0,-0.02027026922533859,1.1428618139252011,0.6153851571193164,24.691358024691354,32.004394268609275,2.300399544823236,3.6871238054757427,5.2410270627655855,3.1574503391129696,11.870757608713214,0.6666679382324254,-1.6587997440977347,-3.2843740463256808,-6.631856769929705,0.06310867727834335,-4.958115408127693,-1.6106326845236687,-0.5195737577508588,4.938309280960754,-33.02544387446961,1.673741361802012,6,1.4791641235351491,3.166664123535149,5.999998092651364,3.2499980926513636,-0.45833587646485086,3,0.05689654873043981,1.9230812569545312,24.666667938232425,1.117639455855563,25.208332061767575,-1.2352896825824118,25.791667938232425,0.05689654873043981
5124,2000-06-23,24.291667938232425,24.375,24.125,24.166667938232425,599400.0,0.005172413520948993,-1.3999707034825417,-0.3750014305169356,26.694918706204533,31.756819977707046,1.7886854633348825,3.3430096355520966,4.993156557977773,2.9814047366821157,13.12054213877932,0.25,-1.8384697195731725,-2.9114574432372997,-6.428122560839668,0.6052076743650687,-4.669790002038482,-1.1531248844361173,-0.5700156413604915,12.28075529399686,-22.296248745512294,1.758332558801184,6,1.2083320617675746,3.041664123535149,5.874998092651364,3.1249980926513636,-0.9166679382324254,4,0.034305263182689893,1.1428618139252011,24.166667938232425,1.9230812569545312,24.666667938232425,1.117639455855563,25.208332061767575,0.034305263182689893
5125,2000-06-26,23.958332061767575,24.5,23.791667938232425,24.333332061767575,828600.0,-0.013722230902893928,-1.0000107709872987,-3.0,23.949576760995456,31.29080368360325,1.7472828744602147,3.501452445488109,5.2469153833626585,3.2725485581031784,14.621824528379532,0.7083320617675746,-1.982387436950642,-3.0197933197021527,-6.766611597620667,0.7270249582163615,-4.89320245866141,-1.1463841807428956,3.4166679382324254,7.9998828124281465,-21.587799586451027,1.8734091389592573,6,1.5416679382324254,3.375,6.09375095367432,3.4583339691162145,-1.9166641235351491,0,0.060869674596089496,-1.3999707034825417,24.291667938232425,1.1428618139252011,24.166667938232425,1.9230812569545312,24.666667938232425,0.060869674596089496
5126,2000-06-27,24.916667938232425,24.916667938232425,24.208332061767575,24.333332061767575,840750.0,0.040000108271065926,1.4285695601564186,-1.5555623372396024,31.620562227603642,32.09838306132955,0.5166831647129619,2.3796204973675223,4.296405923360883,2.282487323492763,15.557633370582009,0.9583358764648509,-2.049264175012759,-1.8802074432372997,-5.65913751878028,1.898722632305681,-3.76967248100879,0.009257594534190616,2.3866654205322213,79.41190726229945,50.722625773984305,1.8894650377714894,6,0.8125,2.416664123535149,5.031248092651364,2.4999980926513636,-3.625,1,-0.010869666728161365,-1.0000107709872987,23.958332061767575,-1.3999707034825417,24.291667938232425,1.1428618139252011,24.166667938232425,-0.010869666728161365
5127,2000-06-28,25.020832061767575,25.291667938232425,24.708332061767575,24.958332061767575,528300.0,0.004180499727867604,-1.0740831163194697,0.10714239003910463,34.16149068322983,31.275904752133545,0.41355000077244597,2.168404018157048,4.179948110844265,2.15353446794461,16.743448153752382,0.5833358764648509,-2.1074726380929434,-1.6375015258789105,-5.465716047723905,2.1907129959660843,-3.5516087868014097,0.27660573504358865,2.2122679885864294,81.94427490234327,49.27373148666073,1.9141072609224978,6,0.5625019073486364,1.8541679382324254,4.9270839691162145,2.3958339691162145,-2.8958320617675746,2,-0.029142281189334596,1.4285695601564186,24.916667938232425,-1.0000107709872987,23.958332061767575,-1.3999707034825417,24.291667938232425,-0.029142281189334596
5128,2000-06-29,23.833332061767575,25.0,23.791667938232425,25.0,1682100.0,-0.04746045203726568,1.0714241339284194,-18.666687011718807,31.25,30.398427353566106,1.1395383972187645,3.0737608043645217,5.334385783329019,3.3197335464678055,17.87627189016062,1.2291641235351491,-2.1602513579505107,-2.545834732055667,-6.341285437588969,1.2496159734776349,-4.44356008482232,-0.6481093792890142,3.3309393463439996,2.7776082356766096,-31.662602117079672,1.897725352766651,6,1.2500019073486364,3.0416679382324254,6.2083339691162145,3.5833339691162145,-1.25,3,0.0034966103878750765,-1.0740831163194697,25.020832061767575,1.4285695601564186,24.916667938232425,-1.0000107709872987,23.958332061767575,0.0034966103878750765
5129,2000-06-30,22.833332061767575,23.833332061767575,22.822917938232425,23.791667938232425,1879650.0,-0.04195804419660476,-1.0638299530157944,0.8214298559680909,29.729729729729726,29.535063990202744,1.8143057458180643,3.7577733682081274,6.280962214598436,4.292401422613235,19.799078301063282,1.0104141235351491,-2.0512571646489057,-3.222917938232424,-7.0735677724494295,0.6277318959845815,-5.1482428553409285,-1.2975930211239195,4.263487276946417,0.42183791534781345,-36.65779801053532,1.9253249171085034,6,1.5156269073486364,3.5781269073486364,7.4062500000000036,4.5833339691162145,1.1666679382324254,4,0.03832117001727986,1.0714241339284194,23.833332061767575,-1.0740831163194697,25.020832061767575,1.4285695601564186,24.916667938232425,0.03832117001727986
5130,2000-07-03,23.791667938232425,23.916667938232425,23.083332061767575,23.083332061767575,610500.0,0.04197091663504948,-1.3529399093092604,-0.7391311270509767,36.6319539922225,29.37451286285585,0.606181493632441,2.5287299349901318,5.248342604365217,3.3359793406278193,21.496691074770226,1.0833358764648509,-2.2524332229371105,-2.0104154586791942,-5.74705092254964,1.7262200051912515,-3.8787331906144153,-0.14209772674397314,3.1341953444623023,39.24050632911392,-0.93244118062551,1.8683177319352229,7,0.265625,2.6197910308837855,6.364581108093258,3.6249980926513636,0.16666412353514914,0,-0.01751318736097751,-1.0638299530157944,22.833332061767575,1.0714241339284194,23.833332061767575,-1.0740831163194697,25.020832061767575,-0.01751318736097751
5131,2000-07-05,23.333332061767575,24.083332061767575,23.333332061767575,24.0,1615350.0,-0.019264554198334283,-1.2499957084737376,-0.9411748866365756,40.89146750412518,31.06900640320024,0.8611361248047977,2.667695443669867,5.622850822028806,3.8028974507241493,23.587955593120714,0.75,-2.3426446491923585,-2.1791679382324247,-5.724287617903716,1.3659517414388667,-3.9517277780680686,-0.4066080983967808,3.4284134071486605,20.67500247230984,-18.89239425654586,1.7725598398356455,7,0.7239608764648509,3.0781269073486364,6.760416984558109,4.0833339691162145,0.7916679382324254,2,-0.05535703688251126,-1.3529399093092604,23.791667938232425,-1.0638299530157944,22.833332061767575,1.0714241339284194,23.833332061767575,-0.05535703688251126
5132,2000-07-06,23.666667938232425,24.041667938232425,23.666667938232425,23.666667938232425,699300.0,0.014285824055580765,0.0,-0.0,28.066062995118415,31.443973622136582,0.41463626318745384,2.0350595590396026,5.150072684410922,3.504785248622266,25.40918375769421,0.7083358764648509,-2.3891955905566213,-1.589582061767576,-4.86752338339911,1.688359259863958,-3.2285527225833413,0.04938859904818926,2.937524429456456,38.756003497404166,4.546237922433519,1.638970660815767,7,0.390625,2.7447910308837855,6.156248092651364,4.624998092651364,1.625,3,-0.1003521072843252,-1.2499957084737376,23.333332061767575,-1.3529399093092604,23.791667938232425,-1.0638299530157944,22.833332061767575,-0.1003521072843252
5133,2000-07-07,23.833332061767575,24.125,23.791667938232425,24.0,849300.0,0.0070421456865041865,-1.6666971847105074,-100.0,34.890114174212655,32.35455089635971,0.21871628943910437,1.6061753710245732,4.863176654731053,3.3460637733758425,26.792851918552294,0.4583320617675746,-2.4092743987635643,-1.2041679382324268,-4.226580617666421,1.8182447412015676,-2.715374277949426,0.3070384014845722,2.6196093287430493,77.59988046863293,44.768946828473815,1.5112063397169977,7,0.22396087646485086,2.5781269073486364,5.9062500000000036,4.5625000000000036,2.0,4,-0.07167827215012079,0.0,23.666667938232425,-1.2499957084737376,23.333332061767575,-1.3529399093092604,23.791667938232425,-0.07167827215012079
5134,2000-07-10,24.041667938232425,24.458332061767575,23.291667938232425,23.291667938232425,920400.0,0.008741365912450672,-2.1111043294270644,-4.499965667986446,38.26817242578617,33.94550597022535,-0.032197335264633864,1.148238739441556,4.529177803915733,3.1097059225332053,28.27903891401767,1.1666641235351491,-2.252962909282722,-0.7999988555908182,-3.517759392355611,1.9177616811739746,-2.1588791239732146,0.5588814127915782,2.2660725141870692,69.69715465198915,38.24160302494706,1.3588802683823973,7,0.015625,2.3697910308837855,5.531248092651364,4.354164123535153,1.2916641235351491,0,-0.060658681428076844,-1.6666971847105074,23.833332061767575,0.0,23.666667938232425,-1.2499957084737376,23.333332061767575,-0.060658681428076844
5135,2000-07-11,24.666667938232425,25.291667938232425,24.041667938232425,24.041667938232425,903450.0,0.025996532420535123,-3.0,0.8333333333333334,46.38890951649021,35.586433446768304,-0.6103367818883356,0.31457687393001166,3.7805000334275256,2.457372657199752,29.248277915814104,1.25,-2.014765490143258,-0.03229064941405824,-2.439732686382637,2.3751513875545207,-1.2360116678983495,1.171430369070233,1.5016796136195865,68.75,37.18647096432916,1.2037210184842897,7,-0.609375,1.453125,4.906248092651364,3.7291641235351527,0.4583320617675746,1,-0.027027077183745418,-2.1111043294270644,24.041667938232425,-1.6666971847105074,23.833332061767575,0.0,23.666667938232425,-0.027027077183745418
5136,2000-07-12,24.875,25.125,24.666667938232425,25.0,893550.0,0.00844589396059714,1.4444376627603976,-0.2,51.45347769549276,37.507765337019734,-0.9221778739874757,-0.06442038853924714,3.4470177825181736,2.2379431087221278,29.622682803680057,0.4583320617675746,-1.8049684944510993,0.2822914123535156,-1.8717920666511354,2.4363748913581666,-0.7947503271488117,1.359333151855843,1.1595303673072301,79.16660308837874,42.7418256634188,1.0770417395023255,7,-0.8177070617675746,1.2447929382324254,4.46875,3.520832061767578,0.2916679382324254,2,-0.036850972391253234,-3.0,24.666667938232425,-2.1111043294270644,24.041667938232425,-1.6666971847105074,23.833332061767575,-0.036850972391253234
5137,2000-07-13,25.125,25.333332061767575,24.958332061767575,25.041667938232425,515400.0,0.01005025125628145,-1.9999542243312085,-0.6666564941405966,56.927692736182266,40.360842307706655,-1.2916818847449605,-0.3452479902279464,3.0762220295650735,1.9708684397446419,28.155658201678698,0.4583320617675746,-1.5162513525349652,0.540624809265136,-1.6033390714098879,2.68458868994016,-0.5313571310723759,1.612606749602648,0.7810658701442392,89.79596793781894,47.34818167791511,1.0719819403375115,7,-1.046875,0.9739589691162109,4.21875,3.270832061767578,-1.125,3,-0.03980099502487566,1.4444376627603976,24.875,-3.0,24.666667938232425,-2.1111043294270644,24.041667938232425,-0.03980099502487566
5138,2000-07-14,25.25,25.666667938232425,25.041667938232425,25.375,593400.0,0.004975124378109541,-1.3077031423863283,-1.500022888532909,56.927692736182266,43.38283819731249,-1.334982144450219,-0.6859035115118814,2.8522235168805423,1.8280166579239037,28.533406574594622,0.625,-1.3672654141482,0.7802082061767592,-0.8911385072402744,2.451554919593793,-0.055465150531755825,1.6158815628852743,0.5327399528677681,82.45608681126629,34.69730438198863,0.8356733567085161,7,-0.875,0.3697929382324254,3.9895830154418945,3.395832061767578,-1.375,4,0.0016502153755415527,-1.9999542243312085,25.125,1.4444376627603976,24.875,-3.0,24.666667938232425,0.0016502153755415527
5139,2000-07-17,25.125,25.25,25.041667938232425,25.208332061767575,467700.0,-0.004950495049504955,1.4999656679864992,0.6666564941405966,58.69565341010866,45.83436035485539,-0.9506994867001133,-0.6742304000692059,2.8760745231280183,1.9349220905530018,28.931568938969953,0.20833206176757457,-1.2703334085077422,0.7052082061767564,-0.8102026507950804,2.220619063148593,-0.05249722230916021,1.462913634662673,0.5416679382324254,66.66658841646613,13.305263062920133,0.7577054284859177,7,-0.6458320617675746,0.47395896911621094,4.1145830154418945,3.520832061767578,-1.2916679382324254,0,0.028192320866371023,-1.3077031423863283,25.25,-1.9999542243312085,25.125,1.4444376627603976,24.875,0.028192320866371023
5140,2000-07-18,25.083332061767575,25.145832061767575,24.916667938232425,25.0,1166400.0,-0.0016584254022855571,1.1999890136048261,-1.0,51.43882570218903,47.00628904352915,-0.7895727040585605,-0.7255494018659725,2.7495479671919405,1.998652654737409,29.168628004095076,0.22916412353514914,-1.0207196477782645,0.698957061767576,-0.7108870771860332,2.108801200721185,-0.005965007709228587,1.4038791312443806,0.5833358764648509,41.666412353514914,-8.05270707668975,0.7049220694768051,7,-0.6041641235351491,0.3072929382324254,4.15625095367432,4.229167938232425,-1.5416641235351491,1,0.009966777913890335,1.4999656679864992,25.125,-1.3077031423863283,25.25,-1.9999542243312085,25.125,0.009966777913890335
5141,2000-07-19,25.083332061767575,25.375,24.833332061767575,25.25,972150.0,0.0,1.5999981689509175,-2.000045777065818,50.54944981240099,49.504443134338324,-0.5757790400100369,-0.7751358638321904,2.618183068282196,2.0542041376939473,29.09045626099187,0.5416679382324254,-0.6411181667994974,0.7052070617675739,-0.6902926103915377,2.1007067339266854,0.007457225688018099,1.4029568978471296,0.4695858764648513,29.999908447544765,-14.996751598168867,0.697749836079555,7,-0.6041641235351491,0.16146087646485086,4.15625095367432,4.5208339691162145,-1.7916641235351491,2,0.001661180345969182,1.1999890136048261,25.083332061767575,1.4999656679864992,25.125,-1.3077031423863283,25.25,0.001661180345969182
5142,2000-07-20,25.791667938232425,25.916667938232425,25.041667938232425,25.166667938232425,1070850.0,0.028239305476663867,1.0,-3.749971389988705,68.7999876953365,53.272206858907644,-1.0627429256259049,-1.4702485599437587,1.8175859668392924,1.3994496534408647,28.448958503777522,0.875,-0.3856536708544098,1.3572929382324261,-0.17150481454449462,2.886090691009347,0.592894061843964,2.1216918146208883,-2.96875,88.46156554808276,36.54959647109362,0.7643988763884607,7,-1.1875,-0.546875,2.9791660308837855,3.6458320617675746,-2.208335876464851,3,-0.02423263208477988,1.5999981689509175,25.083332061767575,1.1999890136048261,25.083332061767575,1.4999656679864992,25.125,-0.02423263208477988
5143,2000-07-21,25.541667938232425,26.458332061767575,25.541667938232425,25.833332061767575,774900.0,-0.009693052833911975,-5.285751654503231,-0.46666259765623863,80.3737909932849,57.95060892196305,-0.6089713663566378,-1.1720467303899404,1.9745472335600205,1.6881500215929819,27.3806921046407,0.9166641235351491,-0.16052263266571032,1.0385429382324247,-0.5615693296968338,2.6386552061616833,0.23848680426779723,1.8385990721970522,-2.6568749999999994,43.58990009014467,-14.222396474615465,0.8000561339646285,7,-0.2916679382324254,-0.296875,1.4583311080932582,2.2291641235351527,-2.0416679382324254,4,-0.06035893748053767,1.0,25.791667938232425,1.5999981689509175,25.083332061767575,1.1999890136048261,25.083332061767575,-0.06035893748053767
5144,2000-07-24,25.125,25.791667938232425,25.041667938232425,25.583332061767575,307800.0,-0.016313262674937934,-1.4000146485269347,1.5714379136258076,67.02122168080683,60.243088051331576,-0.025113176958857508,-0.7270213680879181,2.2685813104146106,2.1328394864064677,26.418316135999774,0.75,0.16879722583019685,0.5802083969116225,-1.0399929448837852,2.2004097387070303,-0.22989227398608136,1.3903090678093264,-2.097265496826168,17.948796198918487,-40.46894354805078,0.810100670897704,7,0.4375,-0.026041030883789062,1.729166030883789,2.645832061767578,-1.875,0,-0.04975124378109452,-5.285751654503231,25.541667938232425,1.0,25.791667938232425,1.5999981689509175,25.083332061767575,-0.04975124378109452
5145,2000-07-25,25.416667938232425,26.0,25.25,25.375,295650.0,0.011608674158504417,-4.142834721877084,-0.09091211745416954,77.77775517221028,63.16800777096685,-0.22261600272922522,-0.9526768393084346,1.8605131780304127,1.8858101020484206,25.164807315440964,0.875,0.4147020285326555,0.798959541320805,-0.8412519480297327,2.4391710306713428,-0.021146203354462045,1.6190652859960721,-2.2517095327148446,35.89759239783697,-26.166848344690933,0.820105744675268,7,0.22916412353514914,-0.7760429382324254,1.4374980926513636,2.3541641235351527,-2.375,1,-0.0622951789082925,-1.4000146485269347,25.125,-5.285751654503231,25.541667938232425,1.0,25.791667938232425,-0.0622951789082925
5146,2000-07-26,24.645832061767575,25.5,24.625,25.416667938232425,366150.0,-0.030327967392820177,-1.1538461538461537,-18.499496475325884,61.69149062155525,63.6973186471194,0.5724980990170963,-0.21415130545760874,2.502248595535363,2.6945941879387263,24.448705580895506,0.875,0.6090681602322867,0.041665458679194245,-1.592614794689549,1.6759457120479375,-0.7754746680051774,0.8588055853635659,-1.3491387099999947,1.1362950663443756,-61.23783364678629,0.8171401266843723,7,0.8958339691162145,-0.005207061767574572,2.197916984558109,3.1250000000000036,-1.4375,2,-0.04480125161803772,-4.142834721877084,25.416667938232425,-1.4000146485269347,25.125,-5.285751654503231,25.541667938232425,-0.04480125161803772
5147,2000-07-27,24.291667938232425,24.75,24.0,24.041667938232425,594150.0,-0.014370142693804766,-3.499965667986446,-0.3243232543178077,55.23811516790748,63.50958780619998,0.8895707777352442,0.0870477499519744,2.6936700540203518,3.0903546941198634,24.23294752154242,0.75,0.6823007794078677,-0.27604045867919424,-1.903702847133399,1.3516219297750105,-1.0898716529062966,0.5377907355479081,-0.8685090380648468,11.864464641229638,-46.57676597564856,0.8138311942271025,7,0.9374980926513636,0.3489570617675746,2.3124980926513636,3.4791641235351527,-0.9166679382324254,3,-0.04116637863413697,-1.1538461538461537,24.645832061767575,-4.142834721877084,25.416667938232425,-1.4000146485269347,25.125,-0.04116637863413697
5148,2000-07-28,23.916667938232425,24.416667938232425,23.833332061767575,24.333332061767575,376950.0,-0.015437391987801363,1.0,-1.6666564941405966,48.62385475216954,62.390499066428966,1.1795947422337036,0.4939355094325286,2.921049731095099,3.5198293380508865,23.55564397642277,0.5833358764648509,0.6860807409902705,-0.6552072525024393,-2.2753632472691194,0.9649487422642409,-1.4652852498857776,0.15487074488089903,-0.37210211160084583,3.846268964169772,-50.97471706805658,0.8100779973833396,7,1.2291641235351491,0.7239570617675746,2.677081108093258,3.8541641235351527,0.25,4,-0.013937387821987945,-3.499965667986446,24.291667938232425,-1.1538461538461537,24.645832061767575,-4.142834721877084,25.416667938232425,-0.013937387821987945
5149,2000-07-31,23.708332061767575,24.708332061767575,23.583332061767575,24.083332061767575,917700.0,-0.008710907263624779,-2.6,0.9000054931976057,38.38382904269306,60.93994388204053,1.3028520563928865,0.8128610993214203,2.9816736971393816,3.7693407531243857,22.255943460688236,1.125,0.6160554291010563,-0.9072931289672894,-2.36931725932865,0.5547310013940709,-1.6383051941479678,-0.17628106378661101,2.75,5.172411071561045,-45.9085003237919,0.7310120651806797,7,1.3125,0.9322929382324254,2.78125,4.0625000000000036,0.7083358764648509,0,-0.008787293059031143,1.0,23.916667938232425,-3.499965667986446,24.291667938232425,-1.1538461538461537,24.645832061767575,-0.008787293059031143
5150,2000-08-01,23.375,23.958332061767575,23.25,23.75,1041000.0,-0.01405970107467458,-1.2666625976562387,1.0,32.35297285556065,58.91811310905828,1.5291832693005674,1.173545189113355,3.138883135782649,4.134344491661935,21.066310611794524,0.7083320617675746,0.5207426814429184,-1.2197917938232408,-2.741892755323615,0.30230916767713367,-1.9808422745734262,-0.4587413130730553,3.0258320617675736,5.555555555555555,-40.23885559156586,0.7610504807501867,8,1.479166030883789,1.265625,3.041666030883789,4.395832061767578,1.1666679382324254,1,-0.005347593582887722,-2.6,23.708332061767575,1.0,23.916667938232425,-3.499965667986446,24.291667938232425,-0.005347593582887722
5151,2000-08-02,22.041667938232425,23.333332061767575,21.958332061767575,23.333332061767575,2694000.0,-0.057040943818933654,1.1290364498733143,3.444437662760398,21.093796379809064,53.61742518511079,2.666044568659082,2.5351245594760172,4.295773285398251,5.4972388690278855,20.31190018303751,1.4166679382324254,0.3779711560089041,-2.488540649414059,-4.315156721582209,-0.6619245772459088,-3.401848685498134,-1.5752326133299839,4.233130841064444,2.985164364412763,-35.704861580027924,0.9133080360840743,8,2.166664123535149,2.166664123535149,4.374998092651364,5.729164123535153,2.125,2,0.04536861742052878,-1.2666625976562387,23.375,-2.6,23.708332061767575,1.0,23.916667938232425,0.04536861742052878
5152,2000-08-03,21.291667938232425,22.666667938232425,20.916667938232425,22.666667938232425,1505700.0,-0.03402646306539647,1.5454545454545454,1.0645182249366572,16.783262897557847,46.551810952252225,3.029137340462512,3.2654962289137934,4.867724390418733,6.278062517195092,19.732128707320957,1.75,0.26737363814254067,-3.1197906494140604,-5.428078310109111,-0.8115029887190097,-4.273934479761586,-1.965646819066535,4.7241428380126855,9.89011652356933,-22.302793605814824,1.1541438303475255,8,2.1666660308837855,2.3958320617675746,5.239582061767575,6.479164123535153,3.0833320617675746,3,0.09001944465297096,1.1290364498733143,22.041667938232425,-1.2666625976562387,23.375,-2.6,23.708332061767575,0.09001944465297096
5153,2000-08-04,22.125,22.208332061767575,21.583332061767575,21.833332061767575,1309050.0,0.039138881189819896,1.727280293635445,-0.2121221368963094,27.50001716612465,42.160566006176424,1.8552862364539422,2.4217842132072995,3.8825045432113114,5.4920228600196666,19.212828212207484,0.9166641235351491,0.16876701788246606,-2.201041984558106,-4.716537303069067,0.314453333952855,-3.4587896438135886,-0.9432943253026238,3.4828793492040973,31.86811970678956,3.8691792468805595,1.2577476592554815,8,1.333333969116211,1.5625,4.1041669845581055,5.645832061767578,2.7916679382324254,4,0.05649717514124286,1.5454545454545454,21.291667938232425,1.1290364498733143,22.041667938232425,-1.2666625976562387,23.375,0.05649717514124286
5154,2000-08-07,22.583332061767575,22.75,21.916667938232425,22.333332061767575,1184400.0,0.02071557341322361,1.8571260414077664,0.857139120312837,32.35294751229769,37.11336515507502,1.1158466511056062,1.9484958425326333,3.279851985342379,5.056851311158578,18.15588924249739,0.8333320617675746,-0.10900961364578521,-1.6697931289672887,-4.3018420172202525,0.9622557592856751,-2.985817573093769,-0.3537686848408086,2.6492503745587896,54.794482751701146,27.34607262285449,1.3160244441264812,8,0.6250019073486364,1.1041679382324254,3.395834922790531,5.1875000000000036,2.25,0,0.0701108176656251,1.727280293635445,22.125,1.5454545454545454,21.291667938232425,1.1290364498733143,22.041667938232425,0.0701108176656251
5155,2000-08-08,24.0,24.083332061767575,22.916667938232425,22.916667938232425,1440750.0,0.06273068714385022,-1.1538439869149872,4.333328247070298,43.627461320109084,35.10625078824767,-0.5843604007411365,0.5052251289871847,1.7578715087608714,3.631898999077926,17.459699229782046,1.5,-0.4046629523174978,-0.21979179382324077,-2.846669823344545,2.4070862356980633,-1.5332308085838946,1.093647220937413,0.8873092764788488,97.36845909396462,67.3411388826232,1.313439014760652,8,-1.166666030883789,-0.3125,1.380208969116211,3.515625,0.7916679382324254,1,0.0173611640930178,1.8571260414077664,22.583332061767575,1.727280293635445,22.125,1.5454545454545454,21.291667938232425,0.0173611640930178
5156,2000-08-09,23.958332061767575,24.208332061767575,23.708332061767575,23.875,840600.0,-0.0017361640930176891,-1.3999926758035608,0.07692199345749004,38.29785990683048,33.22400020368356,-0.7269126982541074,0.5003506905753206,1.6888848317459058,3.6889068849181044,16.684659450284382,0.5,-0.6049438628343289,-0.21562633514404794,-2.82630756332183,2.395054893033734,-1.520966949232939,1.089714278944843,0.6113259076515618,92.40505742331003,66.88717941986631,1.3053406140888901,8,-1.1458320617675746,-0.2708320617675746,1.2760438919067418,3.5572929382324254,0.16666793823242543,2,0.024347933527298027,-1.1538439869149872,24.0,1.8571260414077664,22.583332061767575,1.727280293635445,22.125,0.024347933527298027
5157,2000-08-10,24.125,24.333332061767575,23.833332061767575,23.833332061767575,855450.0,0.00695657518239301,-2.4285564812513063,3.500068665598727,40.860211348891035,32.361373158874834,-1.0277920533017308,0.26870041708983905,1.4353959566356522,3.5253977965261356,16.050731016409376,0.5,-0.8894872844804134,0.0010416030883781957,-2.5709649881625865,2.573048194339343,-1.284961692537106,1.2870448987138623,-3.2083320617675746,92.42428866299728,66.33413324502358,1.2860032956254828,8,-1.3125,-0.4375,1.1093759536743164,3.390625,-1.1666679382324254,3,0.0017271684241420004,-1.3999926758035608,23.958332061767575,-1.1538439869149872,24.0,1.8571260414077664,22.583332061767575,0.0017271684241420004
5158,2000-08-11,25.291667938232425,25.333332061767575,24.291667938232425,24.375,907500.0,0.04835929277647355,1.083336194367197,3.1428478007820924,50.980399196670014,33.760992064872276,-2.211463840254222,-0.9430357393240065,0.1412871834716718,2.3760232116518942,15.495213818754818,1.2083320617675746,-1.0364225598942625,1.1656261444091847,-1.4102855131551166,3.741537801973486,-0.12232968437296776,2.453581973191337,-4.306666717529296,98.78056133032942,68.70035413733319,1.2879558287821509,8,-2.1666679382324254,-1.6041679382324254,-0.05729198455810902,2.2239570617675746,-3.0,4,-0.03624387052965905,-2.4285564812513063,24.125,-1.3999926758035608,23.958332061767575,-1.1538439869149872,24.0,-0.03624387052965905
5159,2000-08-14,25.833332061767575,26.0,25.041667938232425,25.291667938232425,1107000.0,0.021416702324971393,1.1904732840401704,0.5909054969017665,52.380937848772284,35.986321508562455,-2.70439301823043,-1.506132726426305,-0.5201214043624667,1.8676183762661864,15.096565094789138,0.9583320617675746,-1.1186339051182728,1.671873664855955,-0.9802202434134131,4.323967573125323,0.34582671072126914,2.9979206189906407,-4.6743976074218665,94.59455112541852,62.55478541482351,1.3260469541346847,8,-2.3749980926513636,-2.1458320617675746,-0.5989561080932582,1.6822929382324254,-3.75,0,-0.035483774270520074,1.083336194367197,25.291667938232425,-2.4285564812513063,24.125,-1.3999926758035608,23.958332061767575,-0.035483774270520074
5160,2000-08-15,25.333332061767575,25.666667938232425,24.958332061767575,25.666667938232425,909450.0,-0.019354839662359402,3.249982833993223,-0.6153921996704298,54.054055269974924,39.64857249635866,-2.1203699054528187,-1.0397516477193847,-0.13471227568378197,2.385667224871245,14.550638319856235,0.875,-1.1510241098961806,1.159373664855952,-1.5132919392595774,3.8320392689714815,-0.17695913720181267,2.495706466913717,-3.883933674682609,70.90905156413586,33.51603466313735,1.336332802057765,8,-1.8749980926513636,-1.6458320617675746,-0.09895610809325817,2.1822929382324254,-3.0,1,-0.019736843095922163,1.1904732840401704,25.833332061767575,1.083336194367197,25.291667938232425,-2.4285564812513063,24.125,-0.019736843095922163
5161,2000-08-16,25.125,25.208332061767575,24.791667938232425,25.208332061767575,298200.0,-0.00822363442991314,9.000091554132062,0.249994277997741,54.99999313354385,43.89487585591266,-1.5965680218816942,-0.8728914710236069,-0.05381401780368478,2.6050322491729005,14.18890039798184,0.5416641235351491,-1.120073924544407,0.9489582061767585,-1.7267553595207161,3.624671771874233,-0.3888985766719806,2.2868149890254976,-3.4025655161401325,59.615408316152596,18.208611692522936,1.337856782848738,8,-1.333333969116211,-1.4375,-0.03645706176757457,2.390625,-2.875,2,-0.013266947732042733,3.249982833993223,25.333332061767575,1.1904732840401704,25.833332061767575,1.083336194367197,25.291667938232425,-0.013266947732042733
5162,2000-08-17,25.166667938232425,25.416667938232425,24.875,25.416667938232425,310800.0,0.0016584254022855571,3.3333435058594034,3.000045777065818,57.8125,47.26292950412103,-1.1518964316020366,-1.015867689794451,-0.21431305111390841,2.586726940859176,14.478031549093867,0.5416679382324254,-1.0239810937581346,1.021876144409184,-1.5881819604637641,3.631934249282132,-0.2831529080272901,2.326905196845658,-3.1875795234041497,51.21955031943006,4.852510099923919,1.3050290524364747,8,-1.2083339691162145,-1.4791679382324254,-0.078125,2.3489570617675746,-2.625,3,-0.04139077691131121,9.000091554132062,25.125,3.249982833993223,25.333332061767575,1.1904732840401704,25.833332061767575,-0.04139077691131121
5163,2000-08-18,24.0,25.0,23.666667938232425,24.833332061767575,801300.0,-0.0463576640775738,1.2857096146614944,3.3333282470702983,51.62791430492517,49.404592481079646,0.34498977561936783,0.030968170046836718,0.8363225048671445,3.7435986390569624,15.313973733114809,1.5,-0.7424729710729885,-0.06770839691161967,-2.593773796969767,2.458357003146528,-1.3307410969406952,1.1953243031174559,-1.7796568900614211,14.285667575109937,-35.75171319852342,1.2630327000290744,8,0.45833396911621094,-0.3125,1.0885419845581055,3.515625,-1.7083320617675746,4,-0.04340283075968443,3.3333435058594034,25.166667938232425,9.000091554132062,25.125,3.249982833993223,25.333332061767575,-0.04340283075968443
5164,2000-08-21,23.875,24.583332061767575,23.791667938232425,24.333332061767575,728400.0,-0.00520833333333337,-1.5333406575967932,0.5499993133534425,52.857142857142854,50.430112651861165,0.7515105901094081,0.060628176484541996,0.8495047556048441,3.8499925023954873,15.726287826195867,0.7916641235351491,-0.32477688370550695,-0.13020839691161967,-2.607512807069476,2.3470960132462366,-1.3688606019905478,1.1084438081673085,-1.4278774766577342,10.416603088378729,-43.37830478173789,1.2386522050789284,8,0.9583339691162109,-0.1875,1.122396469116211,3.640625,-1.6666679382324254,0,-0.06631757326775178,1.2857096146614944,24.0,3.3333435058594034,25.166667938232425,9.000091554132062,25.125,-0.06631757326775178
5165,2000-08-22,23.833332061767575,24.041667938232425,23.833332061767575,24.0,394950.0,-0.0017452539573791226,-1.5000114440044647,0.36364014681771195,62.01115203988623,53.06492288886737,0.8571934777690764,-0.023616249799498945,0.7906694102107039,3.8692966447502464,16.378811035777858,0.20833587646485086,0.0008429916870298371,-0.09270954132080433,-2.4796433697292493,2.2942242870876406,-1.2861764555250268,1.1007573728834181,-1.1730368898258448,9.523664202008522,-48.60403860371542,1.193466914204223,8,1.0000019073486364,-0.14583206176757457,1.2057313919067418,3.6822929382324254,-0.9583320617675746,1,-0.07342657734405822,-1.5333406575967932,23.875,1.2857096146614944,24.0,3.3333435058594034,25.166667938232425,-0.07342657734405822
5166,2000-08-23,23.541667938232425,24.083332061767575,23.25,23.958332061767575,429150.0,-0.01223765618585182,1.5000057220677423,2.499965667986446,66.07142857142856,55.8661692469271,1.2108746477512184,0.1908713669302422,0.9931594704433628,4.139335068932379,16.67121263318019,0.8333320617675746,0.2784055024766161,-0.32916545867919567,-2.697002051545166,2.0386711341867745,-1.5130837551121807,0.8547528377537894,-0.6809904766071995,13.461589248898429,-48.670676545010146,1.1839182964329857,8,1.0833320617675746,0.14583206176757457,1.3932285308837855,3.9739570617675746,-1.0416679382324254,2,-0.05132753888276853,-1.5000114440044647,23.833332061767575,-1.5333406575967932,23.875,1.2857096146614944,24.0,-0.05132753888276853
5167,2000-08-24,23.291667938232425,23.583332061767575,23.208332061767575,23.375,410400.0,-0.010619468452954917,-1.9999542243312085,0.19999816893413144,59.09091719770217,56.767337913708445,1.4865633496539452,0.38168163760117935,1.2043148835066262,4.360713720800167,16.474032416815348,0.375,0.3693645005463573,-0.529165458679195,-2.9018130598691982,1.8434821425108083,-1.7154892592741966,0.6571583419158067,-0.24263112430471168,4.651301431841555,-58.776556513534466,1.1863238005950019,8,1.3124980926513636,0.3958320617675746,1.5703125,4.223957061767575,-1.4166679382324254,3,-0.04472277129292945,1.5000057220677423,23.541667938232425,-1.5000114440044647,23.833332061767575,-1.5333406575967932,23.875,-0.04472277129292945
5168,2000-08-25,23.583332061767575,23.625,23.333332061767575,23.458332061767575,437100.0,0.012522251489615055,1.7999780276119062,-1.500022888532909,57.99999999999999,57.391678152733746,1.0360383193972886,0.0672103059895015,0.803859121925047,4.029193012494925,16.11738527349417,0.3333320617675746,0.5232062137048956,-0.22083454132080504,-2.5953299900807636,2.1536609074391535,-1.4080822657007843,0.9664131830591742,-0.375,27.27272727272727,-35.708551385267,1.1872477243799786,8,0.8541679382324254,0.10416793823242543,1.3411483764648509,3.7031269073486364,-0.9583320617675746,4,-0.044169505852985735,-1.9999542243312085,23.291667938232425,1.5000057220677423,23.541667938232425,-1.5000114440044647,23.833332061767575,-0.044169505852985735
5169,2000-08-28,23.5,24.0,23.458332061767575,23.916667938232425,535650.0,-0.0035335151771309636,-1.166655222662164,-3.3333435058594034,44.91525160721684,56.376255523538404,0.8421399514582859,0.141383185386303,0.8208586011196388,4.075771072878588,15.934906956667039,0.5416679382324254,0.6436424679945141,-0.2937499999999993,-2.671840741157016,2.0843407411570176,-1.4827953705785077,0.8952953705785092,-0.2916679382324254,33.333478655134336,-24.253016473569105,1.189045370578508,8,0.8125,-0.04166603088378906,1.747396469116211,3.578125,-0.625,0,-0.051418385607130856,1.7999780276119062,23.583332061767575,-1.9999542243312085,23.291667938232425,1.5000057220677423,23.541667938232425,-0.051418385607130856
5170,2000-08-29,23.25,23.833332061767575,23.166667938232425,23.833332061767575,993900.0,-0.010638297872340385,1.2857105488598424,1.3999926758035812,43.08943815608192,55.05286052604263,0.8555070717159374,0.40215714832647365,1.0109992952530469,4.275880156434418,15.558908338958588,0.6666641235351491,0.5698633088686833,-0.5375000000000014,-2.9208757670289707,1.8458757670289678,-1.7291878835144878,0.654187883514485,2.75,9.090795595468643,-42.27001591496761,1.1916878835144853,8,1.0416679382324254,0.20833396911621094,2.0807294845581055,3.828125,-0.3333320617675746,1,-0.044802922074512974,-1.166655222662164,23.5,1.7999780276119062,23.583332061767575,-1.9999542243312085,23.291667938232425,-0.044802922074512974
5171,2000-08-30,23.041667938232425,23.375,22.916667938232425,23.291667938232425,589350.0,-0.008960518785702143,1.2000073242634741,0.42857236278504285,39.516128436831124,53.01993035235719,0.8238803679681332,0.7264957714175395,1.1746225811386743,4.429942146787408,14.29904539714153,0.4583320617675746,0.4196336319153886,-0.7958320617675732,-3.0641779046581163,1.47251378112297,-1.9300049832128465,0.3383408596777002,2.901665420532222,11.538475081781375,-33.197632358903164,1.1341729214452718,8,0.9166660308837855,0.4166660308837855,2.1015605926513636,4.036457061767575,-0.4166679382324254,2,-0.00723332784237718,1.2857105488598424,23.25,-1.166655222662164,23.5,1.7999780276119062,23.583332061767575,-0.00723332784237718
5172,2000-08-31,23.208332061767575,23.416667938232425,23.041667938232425,23.083332061767575,729150.0,0.007233162285904093,-2.6000878927710653,-0.5,24.99990844704186,50.0612630348146,0.39136968972063,0.749197452482008,0.9817266605676629,4.202107878907288,12.336035156622591,0.375,0.27612496649324214,-0.725001144409184,-2.6809113478537405,1.2309090590353726,-1.702956246131464,0.2529539573130961,2.6139346801757846,26.92287377327938,-10.523526259508554,0.9779551017222785,8,0.5416679382324254,0.25000190734863637,1.88281345367432,3.8697929382324254,-0.8333320617675746,3,-0.030520593202578827,1.2000073242634741,23.041667938232425,1.2857105488598424,23.25,-1.166655222662164,23.5,-0.030520593202578827
5173,2000-09-01,23.375,23.5,23.208332061767575,23.291667938232425,400500.0,0.0071813837284320226,-1.3333079024062364,0.6666564941405966,17.582379992776268,46.14184493877388,0.14161438030580698,0.7177788403224277,0.8063417390230718,3.96264258933126,10.229934200821509,0.2916679382324254,0.12707002057099004,-0.6208332061767585,-2.4058627311141336,1.1641963187606166,-1.5133479686454443,0.27168155629192725,2.331042789794921,42.30762459109313,11.590652538891042,0.8925147624686867,9,0.125,0.08333396911621094,1.5598955154418945,3.703125,-1.25,4,-0.06417112299465244,-2.6000878927710653,23.208332061767575,1.2000073242634741,23.041667938232425,1.2857105488598424,23.25,-0.06417112299465244
5174,2000-09-05,24.166667938232425,24.333332061767575,23.333332061767575,23.5,1573800.0,0.033868147090157175,1.0000076294236495,8.000137331197454,35.714299060182015,43.21997238547341,-0.6753497717645693,0.05355841709303988,0.01094660263815328,3.0880705019743395,8.369880792336142,1.0,-0.04779201810247358,0.09166793823242614,-1.5654536512524722,1.7487895277173244,-0.7368928565100212,0.9202287329748735,1.4277998574999948,88.23545251366606,60.01646317350494,0.8285607947424486,9,-0.5416679382324254,-0.7083339691162145,0.7265605926513636,2.9114570617675746,-2.1666679382324254,1,-0.06379315270821673,-1.3333079024062364,23.375,-2.6000878927710653,23.208332061767575,1.2000073242634741,23.041667938232425,-0.06379315270821673
5175,2000-09-06,24.416667938232425,24.666667938232425,24.041667938232425,24.166667938232425,850950.0,0.010344827041898208,-1.5,0.37499928474562494,41.41414888707841,40.48027464276784,-0.9319010653589963,-0.17246785549283317,-0.22920636473888933,2.780394472608087,7.926065258501527,0.625,-0.07907524577991154,0.3208345413208029,-1.3427809375671451,1.984450020208751,-0.5109731981231711,1.152642280764777,1.0706878631999963,85.71428571428571,58.92760491730719,0.8318077394439743,9,-0.625,-0.9583339691162145,0.41406059265136363,2.6614570617675746,-3.083335876464851,2,-0.06313998053020298,1.0000076294236495,24.166667938232425,-1.3333079024062364,23.375,-2.6000878927710653,23.208332061767575,-0.06313998053020298
5176,2000-09-07,24.541667938232425,24.666667938232425,24.166667938232425,24.416667938232425,664950.0,0.005119453658304796,1.6666666666666667,0.5,42.57424845085333,38.645089226451304,-1.005916515493137,-0.26511778018782195,-0.3735985530852908,2.6364470091748693,7.576387613359979,0.5,-0.11250679516464501,0.41666774749756286,-1.2572200042826296,2.0905554992777553,-0.42027612839253337,1.253611623387659,0.8428603486719979,92.3076923076923,65.7773305486519,0.8369438758900968,9,-0.75,-1.0833339691162145,0.2057275772094691,2.5364570617675746,-3.25,3,-0.06621391847081759,-1.5,24.416667938232425,1.0000076294236495,24.166667938232425,-1.3333079024062364,23.375,-0.06621391847081759
5177,2000-09-08,24.166667938232425,24.625,24.041667938232425,24.625,731700.0,-0.015280135031727093,1.545456058727065,-3.6666564941405966,52.4390475371711,38.027205619470315,-0.5517694803810151,0.11927945397777506,-0.026106133905980045,2.9794818554363154,7.275419440500763,0.5833320617675746,-0.2349437361176605,0.03958435058594034,-1.6344071206076052,1.7135758217794859,-0.7974113850108324,0.8765800861827131,1.1191459347251183,65.71434550372244,36.080444613982735,0.8369957355967729,9,-0.375,-0.7083339691162145,0.041664123535149145,2.479164123535149,-2.333335876464851,4,-0.06379315270821673,1.6666666666666667,24.541667938232425,-1.5,24.416667938232425,1.0000076294236495,24.166667938232425,-0.06379315270821673
5178,2000-09-11,24.375,24.791667938232425,24.25,24.333332061767575,647250.0,0.008620636585070507,-4.200043945580757,-0.09091211745416954,57.142872713084046,39.385830186788894,-0.7107352031996648,-0.16996227893248061,-0.22180955515727163,2.7367450342282496,7.7286932820436265,0.625,-0.3629391196322871,0.2937498092651367,-1.2939573889279288,1.8814570074582022,-0.500103789831396,1.0876034083616695,0.8160480355685387,71.42853406017348,37.73769733319229,0.793853599096532,9,-0.5208320617675746,-0.5833339691162109,-0.8020830154418945,1.75,-2.9583320617675746,0,-0.08205128205128209,1.545456058727065,24.166667938232425,1.6666666666666667,24.541667938232425,-1.5,24.416667938232425,-0.08205128205128209
5179,2000-09-12,24.916667938232425,25.166667938232425,24.416667938232425,24.5,1063950.0,0.022222274389022578,-1.5714341767102729,9.999725350177755,63.54172428460001,41.6583064232909,-1.15139751620913,-0.8261844392510866,-0.712056327796649,2.1594810380977556,7.818610108054886,0.7916679382324254,-0.391359926944304,0.8812509536743214,-0.5374204391165662,2.299922346465209,0.17191525727887935,1.5905866500697634,-2.0,77.77777777777779,39.33505109045655,0.7093356963954437,9,-0.875,-0.9583339691162145,-1.34375095367432,0.75,-3.1666679382324254,1,-0.11204017909428643,-4.200043945580757,24.375,1.545456058727065,24.166667938232425,1.6666666666666667,24.541667938232425,-0.11204017909428643
5180,2000-09-13,24.833332061767575,25.416667938232425,24.625,24.625,483300.0,-0.0033445835001468804,-6.600058594107664,0.49999542237723826,67.03294492143556,44.71573047713584,-0.9161943886419905,-0.8245005050872969,-0.6081022192337109,2.191073053842441,8.083967666097854,0.7916679382324254,-0.42998924840183506,0.8229150772094691,-0.5147632254144128,2.160593379833351,0.1540759258975264,1.4917542285214118,-1.8716641235351474,57.57557262073812,15.313076030690667,0.6688391513119414,9,-0.6041641235351491,-0.37499809265136363,-1.385415077209469,0.8333358764648509,-2.8333320617675746,2,-0.11409391436961702,-1.5714341767102729,24.916667938232425,-4.200043945580757,24.375,1.545456058727065,24.166667938232425,-0.11409391436961702
5181,2000-09-14,24.791667938232425,25.125,24.583332061767575,25.0,460950.0,-0.0016777500269201662,1.3636484698166598,-1.0,70.93026226701933,49.819103123800005,-0.6707207345152959,-0.8528133820720143,-0.5311031052525799,2.1788951524942455,8.498819129311745,0.5416679382324254,-0.3658578205239351,0.7979175567626982,-0.4886177854696463,2.0844528989950426,0.1546498856465277,1.4411852278788686,-1.7317999999999998,54.54545454545454,7.214528425023005,0.6432676711161718,9,-0.4791679382324254,-0.3333339691162145,-1.53125095367432,0.6666660308837855,-2.5416679382324254,3,-0.13949589374467153,-6.600058594107664,24.833332061767575,-1.5714341767102729,24.916667938232425,-4.200043945580757,24.375,-0.13949589374467153
5182,2000-09-15,24.125,24.75,24.041667938232425,24.708332061767575,810300.0,-0.026890806213337726,1.1249921322018857,2.800010986395211,56.84212352298894,54.18129684937919,0.15606250955604395,-0.2826790032168063,0.15313555901027343,2.7586899810036485,8.49450314332797,0.75,-0.2781563313385007,0.18333301544189595,-0.9818920497921759,1.3485580806759678,-0.3992795171751382,0.7659455480589301,-0.9708600617675742,6.060513583096332,-41.997991380863375,0.5826125326170357,9,0.25,0.33333396911621094,-0.875,1.333333969116211,-0.125,4,-0.11744381603181653,1.3636484698166598,24.791667938232425,-6.600058594107664,24.833332061767575,-1.5714341767102729,24.916667938232425,-0.11744381603181653
5183,2000-09-18,22.958332061767575,24.041667938232425,22.958332061767575,24.0,591000.0,-0.04835929277647355,-1.0800023437471384,1.7857203581027785,44.628087917841626,55.1717178335636,1.4051802009347654,0.8452867672119488,1.3188068053433284,3.840798207350698,8.772687519705757,1.1666679382324254,-0.17098150276052237,-0.9312515258789098,-2.175911794478811,0.3134087427209913,-1.5535816601788603,-0.30892139157895926,2.458335876464851,0.0,-47.85893171512075,0.6223301342999505,9,1.2291679382324254,1.5000019073486364,0.2916679382324254,2.5000019073486364,1.1666679382324254,0,-0.04900181759603772,1.1249921322018857,24.125,1.3636484698166598,24.791667938232425,-6.600058594107664,24.833332061767575,-0.04900181759603772
5184,2000-09-19,22.291667938232425,22.916667938232425,21.916667938232425,22.916667938232425,1958850.0,-0.029038003359370457,2.2,0.599999267579017,41.22138364867786,55.150299473741306,1.9868432047738693,1.4622183386297358,1.9699906764423183,4.415506320991586,9.394910375949861,1.0416641235351491,-0.022135275406917287,-1.5187490463256808,-2.9541199571886985,-0.08337813546266304,-2.236434501757188,-0.8010635908941737,3.075833282470704,10.714285714285714,-40.31157207680166,0.7176854554315084,9,1.375,1.6666660308837855,1.1145820617675746,3.1666660308837855,1.625,1,-0.03925233420955854,-1.0800023437471384,22.958332061767575,1.1249921322018857,24.125,1.3636484698166598,24.791667938232425,-0.03925233420955854
5185,2000-09-20,22.083332061767575,22.4375,22.0,22.291667938232425,654600.0,-0.009345907943816734,-1.3333333333333333,0.33333740234376136,41.22135484006228,54.99997796143119,2.0443760198101977,1.615556850508316,2.13995754942664,4.528410593606072,10.050758928514417,0.4375,0.13987933572875733,-1.6395849227905295,-3.269279635924992,-0.009890209656067128,-2.4544322793577606,-0.8247375662232983,3.1461358276367264,5.194727987206176,-48.72644776658929,0.8148473565672316,9,1.5833358764648509,1.7083358764648509,1.489584922790531,3.3750019073486364,2.333335876464851,2,-0.015094282911439105,2.2,22.291667938232425,-1.0800023437471384,22.958332061767575,1.1249921322018857,24.125,-0.015094282911439105
5186,2000-09-21,22.333332061767575,22.583332061767575,22.166667938232425,22.583332061767575,364650.0,0.011320755368833924,2.333312988281193,1.1999853517412709,42.10527040385046,53.85178050217334,1.6183697782060946,1.3390432780543726,1.8469862894845797,4.182798568902303,10.173516500198728,0.5,0.17048185903107793,-1.3291681289672894,-3.0727663043640376,0.4144300464294588,-2.2009672166656635,-0.4573690412689153,2.76362382958985,14.705799195143163,-40.86945902262571,0.8717990876983747,9,1.3333358764648509,1.3333358764648509,1.239584922790531,3.1250019073486364,2.2916679382324254,3,-0.014925317048332665,-1.3333333333333333,22.083332061767575,2.2,22.291667938232425,-1.0800023437471384,22.958332061767575,-0.014925317048332665
5187,2000-09-22,22.25,22.333332061767575,21.916667938232425,22.166667938232425,425550.0,-0.0037312865602455725,2.3333638513771646,-0.3333282470702983,39.694661289984424,51.91309034405116,1.5659020899806855,1.4127682423285428,1.8774333109043013,4.171059255523719,10.346358140172045,0.41666412353514914,0.14627350887133161,-1.3604167938232408,-3.2096855518135605,0.488851964167079,-2.2850511728184024,-0.4357824148280791,2.719744373232423,15.686214671415275,-39.85020727269503,0.9246343789951601,9,1.4166679382324254,1.4166679382324254,1.4895830154418945,2.9166679382324254,3.3333320617675746,4,0.0,2.333312988281193,22.333332061767575,-1.3333333333333333,22.083332061767575,2.2,22.291667938232425,0.0
5188,2000-09-25,22.541667938232425,22.791667938232425,22.208332061767575,22.25,664200.0,0.013108671381232506,-2.1110930268043124,3.500068665598727,33.61345378281858,48.58772695496433,1.1027984575520655,1.0952122459871632,1.5311494241429848,3.796360897884412,10.357980222793355,0.5833358764648509,0.10576210214184556,-1.0166656494140582,-2.926819310242017,0.8934880114139006,-1.9717424798280376,-0.06158881900007884,2.305953377599998,62.5,10.64126481917208,0.9550768304139793,9,1.125,1.125,1.28124904632568,2.625,5.041664123535149,0,0.06469494918315832,2.3333638513771646,22.25,2.333312988281193,22.333332061767575,-1.3333333333333333,22.083332061767575,0.06469494918315832
5189,2000-09-26,22.291667938232425,22.5,22.291667938232425,22.5,349050.0,-0.011090572387324582,-1.0000000000000342,-0.7142782406256739,28.57143956214739,44.314226359487876,1.0519028030787965,1.3175995425018208,1.7265321313634168,3.96169905671357,10.791711027572278,0.25,0.028743859812433215,-1.2062490463256808,-3.198829971408138,0.7863318787567763,-2.2025395088669093,-0.2099585837844522,2.4387152424959986,42.857142857142854,-4.524152014571655,0.9962904625412281,9,1.2291660308837855,1.375,1.78124904632568,2.8541660308837855,4.375,1,0.08224292892068563,-2.1110930268043124,22.541667938232425,2.3333638513771646,22.25,2.333312988281193,22.333332061767575,0.08224292892068563
5190,2000-09-27,22.208332061767575,22.416667938232425,21.708332061767575,22.208332061767575,426750.0,-0.0037384316281654506,2.3999707034825417,-0.0,26.271185125644365,39.352106677112886,0.8087756025631485,1.3901696815091782,1.754499542326986,3.9270946967737785,11.16715878658437,0.7083358764648509,-0.09835274913071856,-1.2375015258789084,-3.3102120251979876,0.8352089734401709,-2.273856775538448,-0.20114627621936876,2.40950250926101,46.15373780766898,4.271284974451582,1.0363552496595396,9,1.0208339691162145,1.3541679382324254,2.052084922790531,2.458335876464851,4.416667938232425,2,0.07692319583989882,-1.0000000000000342,22.291667938232425,-2.1110930268043124,22.541667938232425,2.3333638513771646,22.25,0.07692319583989882
5191,2000-09-28,22.875,22.916667938232425,20.666667938232425,20.666667938232425,1624950.0,0.030018820701088078,-1.0377370223924363,100.0,37.60000292968393,37.21409327785677,-0.17697414079905727,0.7487647433049247,1.0390683004661625,3.1651247470037553,11.62364156588492,2.25,-0.3032205773778429,-0.5625001907348626,-2.6433767301807904,1.5183763487110653,-1.6029384604578247,0.4779380789880996,1.568264420472925,98.14809163411442,56.831408496767914,1.0404382697229637,9,-0.5208320617675746,0.16666793823242543,1.3854169845581055,1.770833969116211,3.625,3,0.06739531970414969,2.3999707034825417,22.208332061767575,-1.0000000000000342,22.291667938232425,-2.1110930268043124,22.541667938232425,0.06739531970414969
5192,2000-09-29,22.5,22.75,22.041667938232425,22.666667938232425,685950.0,-0.016393442622950838,3.250008583101568,-0.07547231737378413,32.55816429221326,35.872990652786946,-0.06338701682003745,1.1256922245163459,1.3371067942909072,3.458307070805425,12.156020211798731,0.8333320617675746,-0.545533662071275,-0.9020835876464837,-3.0231074679947056,1.2189402927017383,-1.9625955278205964,0.1584283525276291,1.6411367018936858,81.48142496744775,42.157180747214014,1.0605119401741112,9,-0.7083320617675746,0.5416679382324254,1.65625,1.9375,2.375,4,0.09444444444444455,-1.0377370223924363,22.875,2.3999707034825417,22.208332061767575,-1.0000000000000342,22.291667938232425,0.09444444444444455
5193,2000-10-02,21.875,22.5,21.583332061767575,22.5,713100.0,-0.02777777777777779,1.9333374023437613,3.749971389988705,22.137425386355645,33.75255084586226,0.4378236470022294,1.7207793589933331,1.8843554342467748,3.999020314479189,12.940645222027403,0.9166679382324254,-0.8381820247532801,-1.4520835876464844,-3.680501799020675,0.7763346237277062,-2.5662926933335797,-0.3378744819593891,1.9881792008007864,53.70364718966998,18.448586538789016,1.1142091056870957,10,-0.08333206176757457,1.1666679382324254,2.2708330154418945,2.4166679382324254,3.6666679382324254,0,0.16952375139508913,3.250008583101568,22.5,-1.0377370223924363,22.875,2.3999707034825417,22.208332061767575,0.16952375139508913
5194,2000-10-03,22.625,22.875,21.833332061767575,21.833332061767575,500700.0,0.03428571428571425,-1.631577932935306,-1.2666687011718807,31.972810723247534,32.724934832882845,-0.290466390445264,0.8952599706359301,1.0771485832330718,3.1569290323923553,14.422178482200854,1.0416679382324254,-1.0266375321902288,-0.6250001907348626,-2.837736490262749,1.587736108793024,-1.7313683404988076,0.48136795902908247,0.9824582997953186,87.03698052300332,52.34962530558775,1.1063681497639435,10,-0.8333320617675746,0.4166679382324254,1.4375,1.6666679382324254,3.2916679382324254,1,0.2191527983101691,1.9333374023437613,21.875,3.250008583101568,22.5,-1.0377370223924363,22.875,0.2191527983101691
5195,2000-10-04,22.875,23.291667938232425,22.625,22.75,676800.0,0.011049723756906049,-2.555562337239602,0.15789448323382943,34.86842620405278,31.920841032905322,-0.4652887330051847,0.5521491100439633,0.7622645047393881,2.818017710072283,15.426684413573932,0.6666679382324254,-1.066057743213598,-0.29791679382324077,-2.4459946950785216,1.85016110743204,-1.371955744450883,0.7761221568044014,0.497195070870287,84.1269356863838,49.80543374978342,1.0740389506276409,10,-0.8958320617675746,0.16666793823242543,1.0104169845581055,1.4166679382324254,3.0,2,0.16575597544185472,-1.631577932935306,22.625,1.9333374023437613,21.875,3.250008583101568,22.5,0.16575597544185472
5196,2000-10-05,22.916667938232425,23.5,22.833332061767575,23.041667938232425,712800.0,0.0018215492123465626,-3.571357572586775,-1.0,39.4160813201222,31.889887702920632,-0.4643387972900861,0.4031688891966354,0.6797090501197154,2.686112843986237,16.387452531113926,0.6666679382324254,-1.0292837043397682,-0.17499885559081818,-2.225815699911575,1.8758179887299384,-1.2004072777511965,0.8504095665695601,-2.25,69.56530392502258,30.36076425435091,1.0254084221603776,10,-0.8333339691162145,0.125,0.958333015441891,1.2291660308837855,1.9583320617675746,3,0.16181811735295404,-2.555562337239602,22.875,-1.631577932935306,22.625,1.9333374023437613,21.875,0.16181811735295404
5197,2000-10-06,22.625,23.583332061767575,22.375,23.25,692550.0,-0.012727327507583652,-1.1481458875867991,5.0,46.5517418279427,33.32747526348998,-0.12726651055580618,0.6044051617819939,0.9376747680959951,2.8716257185438145,17.69472330575424,1.2083320617675746,-0.9798535695222164,-0.3895833969116218,-2.385426426647957,1.6062596328247132,-1.3875049117797893,0.6083381179565457,-1.9016654205322219,52.08339691162127,7.592590074560519,0.9979215148681667,10,-0.5,0.4166679382324254,1.083333969116211,1.0625,2.0416679382324254,4,0.1712707182320441,-3.571357572586775,22.916667938232425,-2.555562337239602,22.875,-1.631577932935306,22.625,0.1712707182320441
5198,2000-10-09,22.375,22.5,22.083332061767575,22.458332061767575,404850.0,-0.011049723756906049,3.9999771119910705,0.1333312988281193,50.94337993012636,35.81324641548764,0.10795836225759459,0.7345483467593041,1.1624618796361332,3.0242493141771796,18.964634861520167,0.5416679382324254,-0.9571392964663659,-0.5395833969116204,-2.44687871169614,1.3677119178728994,-1.4932310543038803,0.4140642604806395,-1.5372655212402293,30.952453613281456,-17.07510789672522,0.9536476573922607,10,-0.25,0.6666679382324254,1.2291669845581055,1.3125,2.4583320617675746,0,0.1117318435754191,-1.1481458875867991,22.625,-3.571357572586775,22.916667938232425,-2.555562337239602,22.875,0.1117318435754191
5199,2000-10-10,22.125,22.458332061767575,22.0,22.458332061767575,513450.0,-0.011173184357541888,1.7500028610339005,4.000045777065818,50.46730331377649,38.50170399194676,0.3708266430689342,0.8060043443336049,1.3905404497394471,3.177091738364144,19.904629130914962,0.4583320617675746,-0.9167749514275485,-0.6499999999999986,-2.336158022859884,1.0361580228598868,-1.4930790114299413,0.1930790114299441,-1.1774416179199179,7.894743182327435,-43.66922368142342,0.8430790114299431,10,0.0,0.9166679382324254,1.3541669845581055,1.5625,3.125,1,0.15442566952462933,3.9999771119910705,22.375,-1.1481458875867991,22.625,-3.571357572586775,22.916667938232425,0.15442566952462933
5200,2000-10-11,22.0,22.583332061767575,21.875,22.166667938232425,368400.0,-0.005649717514124242,-2.3999835205580866,0.5000057220677424,46.15386646877226,39.45213327406769,0.5175979139321605,0.7461080116922467,1.5024604692319308,3.192576205541844,20.624873864004673,0.7083320617675746,-0.8690382015474007,-0.6333333969116204,-2.0451159778800303,0.7784491840567895,-1.3392246873958236,0.0725578935725828,-0.9470106707324177,7.317078617061439,-46.88881002877061,0.7058912904842048,10,0.5833320617675746,1.0416679382324254,1.5416669845581055,1.6875,3.1666679382324254,2,0.17803036082874657,1.7500028610339005,22.125,3.9999771119910705,22.375,-1.1481458875867991,22.625,0.17803036082874657
5201,2000-10-12,21.333332061767575,22.0,20.833332061767575,21.958332061767575,980100.0,-0.030303088101473863,2.294109410510193,3.749971389988705,40.67797004679268,40.354333913465396,1.0533539738079192,1.2020304831797368,2.1910158602111665,3.7540542958795093,21.73244912012467,1.1666679382324254,-0.7867087046758385,-1.127084541320805,-2.2416728668372308,-0.012496215804379318,-1.6843787040790197,-0.5697903785625904,2.25,18.181818181818183,-39.207155860054456,0.5572941627582138,10,0.875,1.7083358764648509,2.291668891906742,2.3541679382324254,4.5,3,0.2128906972939193,-2.3999835205580866,22.0,1.7500028610339005,22.125,3.9999771119910705,22.375,0.2128906972939193
5202,2000-10-13,21.291667938232425,21.375,20.791667938232425,21.291667938232425,911700.0,-0.0019530059071183326,6.000091554131636,-0.0,36.60715745418286,41.962081921001754,1.0120152110915406,1.075696444398968,2.278713008423285,3.694540751166766,23.662860271674624,0.5833320617675746,-0.6839693900409145,-1.027082061767576,-1.9555449591086145,-0.09861916442653751,-1.4913135104380935,-0.5628506130970585,2.2366641235351494,27.907016356025782,-27.644284693254537,0.4642314486705187,10,0.8958320617675746,1.75,2.333333015441891,2.3958320617675746,4.208332061767575,4,0.16829738619646406,2.294109410510193,21.333332061767575,-2.3999835205580866,22.0,1.7500028610339005,22.125,0.16829738619646406
5203,2000-10-16,21.833332061767575,21.833332061767575,21.291667938232425,21.333332061767575,462000.0,0.025440192149648766,1.1666564941405966,100.0,45.37812798604084,43.45156161686768,0.5183264791306073,0.46950025451872435,1.7634603019976112,3.0638010021176605,24.88975643108271,0.5416641235351491,-0.6835856009361194,-0.4291679382324247,-1.3303940073980591,0.4720581309332097,-0.8797809728152401,0.021445096350390713,1.5855334350585935,58.13947546596133,0.9418648330377266,0.4506130345828165,10,0.3541679382324254,1.2083358764648509,1.7916688919067418,1.8541679382324254,3.708335876464851,0,0.1297711164035431,6.000091554131636,21.291667938232425,2.294109410510193,21.333332061767575,-2.3999835205580866,22.0,0.1297711164035431
5204,2000-10-17,21.416667938232425,22.666667938232425,21.166667938232425,22.666667938232425,1022550.0,-0.019083854097779795,1.4,-2.5,42.51970547399114,44.30170375797195,0.8331814342666561,0.861415707091016,2.1874630424852874,3.390723517000872,24.83979799325851,1.5,-0.6322887110347466,-0.8020820617675746,-1.7791119206956694,0.17494779716052022,-1.2905969912316202,-0.31356713230352895,1.8971096562499916,33.33333333333333,-24.217736636196804,0.4885149294640468,10,0.7708320617675746,1.625,2.40624904632568,2.2708320617675746,3.875,1,0.15953294571261556,1.1666564941405966,21.833332061767575,6.000091554131636,21.291667938232425,2.294109410510193,21.333332061767575,0.15953294571261556
5205,2000-10-18,21.75,21.75,21.041667938232425,21.416667938232425,840300.0,0.015564142037824746,3.250008583101568,-0.2666656494140597,38.65545054762436,44.21718922769441,0.361501804094857,0.5289503919944138,1.8198238225187602,2.9813177614321447,24.82774223955331,0.7083320617675746,-0.45042906869216637,-0.4520833969116218,-1.449988879326586,0.5458220855033424,-0.9510361381191039,0.046869344295860316,1.462893208232419,51.111043294270644,-1.2508774959988642,0.49895274120748184,10,0.4375,1.2916679382324254,2.2500009536743164,1.9375,4.041667938232425,2,0.16091954022988508,1.4,21.416667938232425,1.1666564941405966,21.833332061767575,6.000091554131636,21.291667938232425,0.16091954022988508
5206,2000-10-19,22.0,22.083332061767575,21.333332061767575,21.833332061767575,683400.0,0.011494252873563315,3.5000171662032753,0.5000057220677424,44.827580763803155,44.025615776123345,-0.03598619440875339,0.2663536680845411,1.539057634583699,2.6545948539370094,24.860907959179386,0.75,-0.3659605269093653,-0.1854167938232436,-1.185225080216874,0.8143914925703868,-0.6853209370200588,0.3144873493735716,1.1160441974324193,64.44437662760397,15.114605148025191,0.4999041431968151,10,-0.2708320617675746,0.8958339691162109,2.3437509536743164,1.6875,4.041667938232425,3,0.14393945173783762,3.250008583101568,21.75,1.4,21.416667938232425,1.1666564941405966,21.833332061767575,0.14393945173783762
5207,2000-10-20,22.25,22.333332061767575,21.875,22.0,688050.0,0.011363636363636465,1.2000073242634741,1.499988555995482,54.20561227458324,44.38808603661855,-0.38529149270587837,0.017237440628768752,1.2551891085010958,2.340522139677468,24.561181278927542,0.4583320617675746,-0.31362149504044723,0.06458320617675639,-0.935225080216874,1.0643914925703868,-0.4353209370200588,0.5644873493735716,0.7730691470644189,74.35889610877382,24.525608328080686,0.4999041431968151,10,-0.5208320617675746,0.45833396911621094,2.1354169845581055,1.4375,3.5416679382324254,4,0.16104863198955388,3.5000171662032753,22.0,3.250008583101568,21.75,1.4,21.416667938232425,0.16104863198955388
5208,2000-10-23,24.0,24.0,22.333332061767575,22.416667938232425,1481850.0,0.0786516853932584,1.1052664548102613,6.333328247070298,62.5954315841853,45.73565584444175,-2.101544269840012,-1.705339814932728,-0.5466535092664735,0.5100284945218547,25.0094299710375,1.75,-0.26720982051661224,1.7416666030883796,0.45959265748729194,3.0237405486894673,1.100629630287834,2.3827035758889252,-3.2083320617675746,100.0,52.60599330305321,0.6410369728005443,10,-1.604166030883789,-1.6458320617675746,0.41666698455810547,-0.3125,2.2916679382324254,0,0.0625,1.2000073242634741,22.25,3.5000171662032753,22.0,3.250008583101568,21.75,0.0625
5209,2000-10-24,24.125,24.5,23.958332061767575,24.0,1163700.0,0.005208333333333259,-4.199948731094448,0.07894743182327435,61.71876117588158,47.46508858967612,-2.1378245213058804,-1.7770596544505466,-0.7405746238628694,0.3064404244748822,25.626553086809018,0.5416679382324254,-0.24897040543200077,1.7749999999999986,0.24474943211362898,3.305250567886368,1.0098747160568138,2.5401252839431834,-3.2691654205322216,89.156622519113,44.49197289539788,0.7651252839431851,10,-1.479166030883789,-1.541666030883789,0.19791698455810547,-0.4375,1.6666679382324254,1,0.05872198707699172,1.1052664548102613,24.0,1.2000073242634741,22.25,3.5000171662032753,22.0,0.05872198707699172
5210,2000-10-25,23.916667938232425,24.0,23.583332061767575,23.958332061767575,469350.0,-0.008635525876376171,5.666687011718807,-0.33331298828119316,59.090921701496086,49.510972106865395,-1.8204624510246923,-1.5116861366838883,-0.5888865569829314,0.4408281327484431,25.56902765631553,0.5416679382324254,-0.24061181553600264,1.4812511444091818,-0.19906056558771112,3.1615628544060748,0.6410952894107353,2.3214069994076283,-2.9150667419433596,81.57899492003006,38.40910351673049,0.840155854998447,10,-1.2708339691162145,-1.3333339691162145,-0.10416698455810902,-0.22916793823242543,1.875,2,0.05749128614199517,-4.199948731094448,24.125,1.1052664548102613,24.0,1.2000073242634741,22.25,0.05749128614199517
5211,2000-10-26,24.416667938232425,24.583332061767575,23.875,24.0,744600.0,0.020905922233452667,-1.1249921322018857,-10.000640908260351,65.69346626543795,52.74278419700485,-2.05298964042791,-1.9924186440151068,-1.1341721920847192,-0.13495122999940534,24.832096106472797,0.7083320617675746,-0.19381359926543595,1.9041677474975636,0.010985461194994883,3.7973500338001323,0.9575766043462792,2.850758890648848,-3.275130789794922,93.84624485719904,49.66388826638291,0.9465911431512846,10,-1.6041679382324254,-1.7916679382324254,-0.6875,-0.7291679382324254,3.3333320617675746,3,0.05631399024135386,5.666687011718807,23.916667938232425,-4.199948731094448,24.125,1.1052664548102613,24.0,0.05631399024135386
5212,2000-10-27,24.625,25.083332061767575,24.291667938232425,24.583332061767575,654300.0,0.008532370686065605,-1.5333406575967932,0.10000274657365704,69.85297681557486,55.46221184473085,-1.9431017494658391,-2.143275206188086,-1.387646031594528,-0.4132981781922993,24.188339122050017,0.7916641235351491,-0.10002852326283573,2.0062498092651353,-0.10942497386813343,4.121924592398404,0.9484124176984992,3.0640872008317714,-3.2769551567626927,83.33337957208819,35.92937115734523,1.0578373915666348,10,-1.5625,-1.75,-0.9583320617675746,-0.9375,2.4583320617675746,4,0.05752966246629132,-1.1249921322018857,24.416667938232425,5.666687011718807,23.916667938232425,-4.199948731094448,24.125,0.05752966246629132
5213,2000-10-30,25.583332061767575,25.791667938232425,24.833332061767575,24.833332061767575,1168650.0,0.03891703804132285,-1.5555623372396024,17.99945070035551,77.12422172556282,59.30715809490548,-2.5854429401739907,-2.9613749193867562,-2.343303745544187,-1.4274690664581762,23.34595875668926,1.1666679382324254,0.1207074915041062,2.7791652679443324,0.3164165262350913,5.2419140096535735,1.5477908970897118,4.010539638798953,-3.9364642410478474,90.56593343951106,36.587742116220625,1.2313743708546203,10,-2.166664123535149,-2.354164123535149,-1.9166641235351491,-1.8958320617675746,1.3333358764648509,0,0.008143422286113866,-1.5333406575967932,24.625,-1.1249921322018857,24.416667938232425,5.666687011718807,23.916667938232425,0.008143422286113866
5214,2000-10-31,27.583332061767575,27.833332061767575,25.916667938232425,25.916667938232425,1050900.0,0.07817589965104088,-1.3000004577643716,2.2222188313801987,83.83842307132117,64.32748837531624,-4.043978467086912,-4.817878018356826,-4.3133043435919625,-3.4682530901392994,23.40058937297604,2.25,0.4430534523542562,4.531248664855955,1.274241932502374,7.788255397209536,2.9027452986791644,6.159752031032745,-5.521984229296578,94.11764705882352,32.82283790565361,1.6285033661767914,10,-3.0,-3.3333320617675746,-3.916664123535149,-3.8958320617675746,-0.9583320617675746,1,-0.04682770452252527,-1.5555623372396024,25.583332061767575,-1.5333406575967932,24.625,-1.1249921322018857,24.416667938232425,-0.04682770452252527
5215,2000-11-01,26.666667938232425,27.375,26.5,27.25,1686000.0,-0.033232537732658884,1.1000032043505925,-0.34999977111781416,81.37262029781638,68.38804832353992,-2.633479510908643,-3.797275157016852,-3.375330724921678,-2.591131767342432,24.03829764695537,1.0833320617675746,0.6851715688384559,3.4250011444091832,-0.20827971739389284,7.058282006212259,1.608360713507647,5.2416415753107195,-3.9126819982458407,70.52637056896684,3.6219903307850956,1.8166404309015378,11,-1.8125019073486364,-2.4166679382324254,-3.072916984558109,-2.9791679382324254,0.5416641235351491,2,-0.032812498435378146,-1.3000004577643716,27.583332061767575,-1.5555623372396024,25.583332061767575,-1.5333406575967932,24.625,-0.032812498435378146
5216,2000-11-02,26.625,27.583332061767575,26.375,26.625,685350.0,-0.0015625476092079316,-3.8333282470702983,-0.0,81.37258377871864,71.4066007128883,-2.0861424280130443,-3.650717840213286,-3.302995476007357,-2.5813341702098,25.026388194174427,1.2083320617675746,1.0098808072734364,3.1979166030883803,-0.7319206680143253,7.127753874191086,1.2329979675370275,5.162835238639733,-3.261492525399696,65.88236434567756,-5.708928541925914,1.9649186355513522,11,-1.5416679382324254,-2.375,-3.2291669845581055,-2.9375,0.7916679382324254,3,-0.03129885678000277,1.1000032043505925,26.666667938232425,-1.3000004577643716,27.583332061767575,-1.5555623372396024,25.583332061767575,-0.03129885678000277
5217,2000-11-03,26.5,26.666667938232425,26.25,26.666667938232425,323400.0,-0.0046948356807511304,3.9999771119908574,-100.0,78.86601903260754,73.21444376271299,-1.447054099841992,-3.394569020769662,-3.1400889024592615,-2.4619777421115394,25.60875919265061,0.4166679382324254,1.3632369256320622,2.879166603088379,-1.2606502519081353,7.018983458084893,0.8092581755901236,4.949075030586634,-2.6001135749396234,55.55559794108085,-17.004551492819985,2.0699084274982567,11,-0.7916679382324254,-2.1875,-3.8020820617675746,-2.9375,1.375,4,0.04716981132075482,-3.8333282470702983,26.625,1.1000032043505925,26.666667938232425,-1.3000004577643716,27.583332061767575,0.04716981132075482
5218,2000-11-06,24.875,26.458332061767575,24.833332061767575,26.458332061767575,1804050.0,-0.061320754716981174,1.0526332274051375,9.499919891968373,68.60987136216194,73.9801226722997,0.35214969309774347,-1.6576613149512127,-1.5046860644572817,-0.8880539890210386,25.421199253235432,1.6666679382324254,1.6532473210928629,1.129166603088379,-3.00322737827603,5.261560584452788,-0.9370303875938255,3.1953635937705833,-0.5031000985347589,1.388931274414181,-72.98816482792253,2.066196990682205,11,0.8333320617675746,-0.5625,-2.4583320617675746,-1.3125,2.3333320617675746,0,0.08877716831226423,3.9999771119908574,26.5,-3.8333282470702983,26.625,1.1000032043505925,26.666667938232425,0.08877716831226423
5219,2000-11-07,25.541667938232425,25.75,24.916667938232425,24.958332061767575,951450.0,0.026800721134971894,-1.5000057220677423,-0.3684229546982304,69.69698410905485,75.15857405091735,-0.10329326031179065,-2.1663043221036844,-2.1503034885827397,-1.5798199211114685,25.15356144814696,0.875,1.9167923389453598,1.6250011444091825,-2.507755547170383,5.757757835988748,-0.4413772013806003,3.6913794901989654,-0.7543961775309036,25.757668235085486,-49.43243639928204,2.066378345789783,11,0.31249809265136363,-1.2291679382324254,-3.125,-1.9791679382324254,0.3333320617675746,1,0.05383360254017755,1.0526332274051375,24.875,3.9999771119908574,26.5,-3.8333282470702983,26.625,0.05383360254017755
5220,2000-11-08,25.916667938232425,26.916667938232425,25.583332061767575,25.583332061767575,1116150.0,0.014681891601866504,-6.999954223981928,0.5714304398435816,70.08548446478606,75.64657607306714,-0.1841206812108851,-2.353497510449049,-2.4914019454377936,-1.972669745450002,25.117928682528767,1.375,2.01876536810002,1.8041677474975621,-2.3173508403712617,5.925686335366386,-0.256591546436848,3.8649270414319723,-1.0833358764648509,39.39403187144912,-35.6204865205571,2.0607592939344115,11,0.14583206176757457,-1.6041679382324254,-3.5,-2.3541679382324254,-0.20833587646485086,2,0.027331139306015384,-1.5000057220677423,25.541667938232425,1.0526332274051375,24.875,3.9999771119908574,26.5,0.027331139306015384
5221,2000-11-09,25.875,26.166667938232425,25.416667938232425,26.083332061767575,387150.0,-0.0016077660265483296,2.9999593103096744,-0.6249914169966115,68.99563825066268,75.55131623252133,0.09629238133854301,-2.059737306296448,-2.408901480193755,-1.9399609328317098,24.192682476587436,0.75,2.1325146797029753,1.5354164123535163,-2.4392173990146624,5.510050223721695,-0.451900493330573,3.5227333180376057,-0.9583320617675746,50.0,-24.060700422245972,1.9873169056840891,11,0.4583320617675746,-1.5625,-3.3645820617675746,-2.541666030883789,0.875,3,0.05152974151758749,-6.999954223981928,25.916667938232425,-1.5000057220677423,25.541667938232425,1.0526332274051375,24.875,0.05152974151758749
5222,2000-11-10,24.875,25.625,24.708332061767575,25.458332061767575,368250.0,-0.03864734299516903,1.0000000000000078,2.800010986395211,54.97630475701204,73.09043656934904,1.2689252857670361,-0.8195366385162473,-1.384220067163163,-0.9461771328563628,22.933977103292147,1.1666679382324254,2.2683351648482883,0.3562498092651367,-3.354162529408651,4.066662147938924,-1.4989563600717588,2.2114559786020322,2.9583320617675746,7.547218700229191,-60.62027225344231,1.855206169336894,11,1.3958320617675746,-0.5625,-2.3124990463256836,-1.541666030883789,2.4583320617675746,4,0.10217760555708244,2.9999593103096744,25.875,-6.999954223981928,25.916667938232425,-1.5000057220677423,25.541667938232425,0.10217760555708244
5223,2000-11-13,24.666667938232425,25.0,24.666667938232425,24.916667938232425,263850.0,-0.008375158262013072,-1.6666564941405966,0.42857236278504285,53.05165166791533,69.66968419119281,1.490272336924093,-0.40902555060948487,-1.1584915796969177,-0.7373522456185029,22.308729568251643,0.3333320617675746,2.3250558464194633,0.00625095367432138,-3.4821668209007406,3.4946687282493833,-1.7379579336132096,1.7504598409618524,3.104164123535149,0.0,-62.80625288553354,1.7442088872875303,11,1.4583320617675746,-0.3541679382324254,-2.0833339691162145,-1.3333339691162145,2.75,0,0.13006750931262911,1.0000000000000078,24.875,2.9999593103096744,25.875,-6.999954223981928,25.916667938232425,0.13006750931262911
5224,2000-11-14,24.833332061767575,25.166667938232425,24.666667938232425,24.708332061767575,310800.0,0.00675665330852504,-3.80011719036142,-0.5,55.18866783785135,66.76035614008559,0.9973833262528942,-0.3231664040451676,-1.3309856777734481,-0.9045452902643696,22.837431446271957,0.5,2.350150582023062,0.002081871032711291,-3.134370710068172,3.1385344521335945,-1.5661444195177303,1.570308161583153,2.8133334350585955,7.407294379339962,-50.83395239695375,1.568226290550442,11,1.2916679382324254,-0.5208320617675746,-2.2499980926513636,-1.4999980926513636,4.083335876464851,1,0.09563758878964368,-1.6666564941405966,24.666667938232425,1.0000000000000078,24.875,2.9999593103096744,25.875,0.09563758878964368
5225,2000-11-15,25.25,25.333332061767575,24.791667938232425,24.833332061767575,283800.0,0.016778575553053177,-1.1666730245439518,3.3333435058594034,54.761899571838185,63.803613450432216,0.400773643531263,-0.48926352907244564,-1.7568215544215775,-1.3140021920710296,23.319248125131203,0.5416641235351491,2.2408212382048234,0.243749809265136,-2.5395117736133486,3.0270113921436206,-1.147880982174108,1.63538060070438,2.277465594482422,38.888804117838305,-14.235267450098029,1.3916307914392427,11,0.5416679382324254,-0.9375,-2.666666030883789,-1.916666030883789,4.416667938232425,2,0.024752475247524774,-3.80011719036142,24.833332061767575,-1.6666564941405966,24.666667938232425,1.0000000000000078,24.875,0.024752475247524774
5226,2000-11-16,25.166667938232425,25.5,25.041667938232425,25.5,405450.0,-0.003300279673963402,1.7500028610338418,-0.7999945068526859,53.140105378570745,60.94517859998369,0.28551131894662873,-0.16498767754594112,-1.6878445200753838,-1.2391723493510902,24.30058207323449,0.4583320617675746,1.8315604803364103,0.002084350585942474,-2.3945313899431824,2.3987000911150673,-1.1962235196786217,1.2003922208505067,2.2463657499999954,52.17398227059063,2.7525793050233034,1.1983078702645629,11,0.625,-0.8541679382324254,-2.3541679382324254,-1.8333339691162145,4.0,3,0.02152307666889297,-1.1666730245439518,25.25,-3.80011719036142,24.833332061767575,-1.6666564941405966,24.666667938232425,0.02152307666889297
5227,2000-11-17,25.833332061767575,26.583332061767575,25.416667938232425,25.416667938232425,451950.0,0.026489963835155672,-4.600021972790422,-1.2499971389661289,51.500000915527906,59.04408188369102,-0.5427394692112095,-0.5791251091818737,-2.349323724826977,-1.9122115928371919,25.897032783755915,1.4166641235351491,1.4976053199780104,0.489581871032712,-1.4888974432434345,2.4680611853088585,-0.49965778610536304,1.478821528170787,1.4698469964648453,60.86951329705703,15.96471430372008,0.9892396571380736,11,-0.041664123535149145,-1.5208320617675746,-3.2083320617675746,-2.4999980926513636,4.041667938232425,4,0.0354839219362284,1.7500028610338418,25.166667938232425,-1.1666730245439518,25.25,-3.80011719036142,24.833332061767575,0.0354839219362284
5228,2000-11-20,25.5,25.958332061767575,25.458332061767575,25.833332061767575,327900.0,-0.012903177219670159,-1.3999926758035608,-0.8000018310658685,34.37499463557684,55.11941638663791,-0.12452265919210603,-0.13455356038531363,-2.0212893827328102,-1.5682966930674525,27.174971969960048,0.5,1.137763524630639,0.08124980926513814,-1.79376914157994,1.9562687601102162,-0.8562596661574027,1.018759284687679,1.6977186134324214,43.47825221617617,4.6003244784961765,0.9375094754225395,11,0.2916679382324254,-1.0625,-2.885416030883789,-2.166666030883789,5.875,0,0.0718953749712774,-4.600021972790422,25.833332061767575,1.7500028610338418,25.166667938232425,-1.1666730245439518,25.25,0.0718953749712774
5229,2000-11-21,25.541667938232425,26.083332061767575,25.333332061767575,25.333332061767575,335400.0,0.0016340367934284394,-6.199912110447625,-0.6250100136185491,40.28776551951259,51.808558726051956,-0.1857211616675123,-0.06814008690219353,-2.0853423313138784,-1.5830649084856496,28.107522669852404,0.75,0.8082139932802583,0.05208435058593963,-1.7214359742806948,1.825604675452574,-0.8346758118473758,0.9388445130192551,1.5548086481919974,41.86052453403867,6.697331148877204,0.8867601624333167,11,0.08333206176757457,-1.1041679382324254,-2.9270839691162145,-2.2083339691162145,3.875,1,0.07340945800933296,-1.3999926758035608,25.5,-4.600021972790422,25.833332061767575,1.7500028610338418,25.166667938232425,0.07340945800933296
5230,2000-11-22,25.291667938232425,25.541667938232425,24.916667938232425,25.541667938232425,414000.0,-0.009787927734577706,4.0,-1.1999853517412709,38.88889242101824,48.46336474498035,-0.03766128420883419,0.3058334267832912,-1.8584073185160257,-1.3226477236420315,29.3293450224338,0.625,0.6574333144210271,-0.26666564941405824,-1.8831012239850011,1.3497699251568847,-1.0748834366995297,0.5415521378714132,1.7076163022643165,22.50003433232787,-8.4148055765185,0.8082177872854714,11,0.3333320617675746,-0.8541679382324254,-2.6770839691162145,-1.9583339691162145,4.041664123535149,2,0.14332783463917886,-6.199912110447625,25.541667938232425,-1.3999926758035608,25.5,-4.600021972790422,25.833332061767575,0.14332783463917886
5231,2000-11-24,25.791667938232425,26.0,25.083332061767575,25.166667938232425,203250.0,0.01976935650195566,-1.3157778077597346,-2.5,44.44445109315827,47.29315878232993,-0.615445729762861,-0.09051399809909455,-2.3747946473775308,-1.801898988768162,30.250469356224883,0.9166679382324254,0.44226695102680935,0.16458435058594034,-1.3618574738520302,1.6910261750239108,-0.5986365616330467,0.9278052628049274,1.1143116501737431,52.50008010876503,23.681710847149056,0.7632209122189854,11,-0.16666793823242543,-1.2083358764648509,-3.1770839691162145,-2.4583339691162145,4.208332061767575,4,0.15024231892563544,4.0,25.291667938232425,-6.199912110447625,25.541667938232425,-1.3999926758035608,25.5,0.15024231892563544
5232,2000-11-27,26.041667938232425,26.25,25.666667938232425,25.958332061767575,388950.0,0.009693052833911864,1.3333282470702983,0.13333740234376137,61.666688283301056,48.25038507292835,-0.762762874582549,-0.2413111572040343,-2.6171228372264927,-2.0348082943498973,30.899719202803034,0.5833320617675746,0.18660263954868128,0.34375095367431996,-1.1169610804038541,1.804462987752494,-0.3866050633647653,1.0741069707134052,0.7747391841667941,84.37508046634741,49.935408567268986,0.7303560170390869,11,-0.4166679382324254,-1.1875019073486364,-3.729166984558109,-2.7083339691162145,4.541664123535149,0,0.11999999414062534,-1.3157778077597346,25.791667938232425,4.0,25.291667938232425,-6.199912110447625,25.541667938232425,0.11999999414062534
5233,2000-11-28,25.791667938232425,26.375,25.375,26.375,461550.0,-0.009599999531250014,2.428578902280322,-6.999771125148129,52.72727575381277,47.97689706359073,-0.37593288891738297,0.026453394321389823,-2.3245869238701182,-1.7716589804775147,30.95630053239498,1.0,-0.0667019765685275,0.08333415985107706,-1.3769086221108537,1.5435769418130079,-0.6467872311298883,0.8134555508320425,0.9387496168001235,60.00005231589398,23.451658526185284,0.7301213909809648,11,-0.10416793823242543,-0.7083358764648509,-3.572916984558109,-2.4583339691162145,4.125,1,0.15831981365247905,1.3333282470702983,26.041667938232425,-1.3157778077597346,25.791667938232425,4.0,25.291667938232425,0.15831981365247905
5234,2000-11-29,26.291667938232425,26.5,25.625,25.625,255300.0,0.01938610566782395,-1.6249949932193886,-1.1428618139252142,53.982305186913635,47.89027546526579,-0.7233849999927351,-0.6063651057422454,-2.7538721030259516,-2.258795226489422,29.927206451193776,0.875,-0.0667281571624585,0.647917366027837,-0.5546857784478227,1.8505205105034968,0.04661579379000713,1.2492189382656669,0.3561996321281171,86.84217500560179,48.56128174054794,0.6013015722378302,11,-0.5416679382324254,-0.5833358764648509,-3.916666984558109,-2.9583339691162145,3.291664123535149,2,0.19334384085901113,2.428578902280322,25.791667938232425,1.3333282470702983,26.041667938232425,-1.3157778077597346,25.791667938232425,0.19334384085901113
5235,2000-11-30,25.791667938232425,26.583332061767575,25.5,26.291667938232425,694800.0,-0.019017431726836787,1.0000070425511134,-0.7499985694912499,49.19355970020876,47.451770389892225,-0.15474187753607893,-0.18475130331844625,-2.1807930239003745,-1.7586878206895982,28.7828997128597,1.0833320617675746,-0.03618598026904962,0.1916673660278363,-0.9140066502878419,1.2973413823435145,-0.3611696421300046,0.7445043741856772,-1.125,47.22239176432339,9.993286679041368,0.5528370081578394,11,-0.04166793823242543,-0.08333587646485086,-3.1770839691162145,-2.4583339691162145,3.541664123535149,3,0.14054926609172336,-1.6249949932193886,26.291667938232425,2.428578902280322,25.791667938232425,1.3333282470702983,26.041667938232425,0.14054926609172336
5236,2000-12-01,25.791667938232425,26.083332061767575,25.0,25.333332061767575,803100.0,0.0,1.0800026367251947,-0.9166717529297017,61.00003204350601,48.50732940411202,-0.06343288711753914,-0.2639145259455091,-2.1142666927470124,-1.7619057934987659,27.24492444648343,1.0833320617675746,-0.03483358581013363,0.23333396911621307,-0.7675432072330288,1.234211145465455,-0.2671046190584079,0.733772557290834,-1.0866667175292974,50.000120464221254,8.643995861656293,0.5004385881746206,12,-0.04166793823242543,0.062498092651363635,-3.1770839691162145,-2.4583339691162145,3.625,4,0.13731814987758684,1.0000070425511134,25.791667938232425,-1.6249949932193886,26.291667938232425,2.428578902280322,25.791667938232425,0.13731814987758684
5237,2000-12-04,27.75,27.75,25.791667938232425,25.916667938232425,1151700.0,0.07592886456422732,1.136363730942969,3.9999750312109166,76.0563552817281,53.13859169812883,-1.9235787173900256,-2.2385708473820927,-3.9792583524390324,-3.716092679347998,26.207938990620956,1.9583320617675746,-0.005068981884488011,2.1291660308837876,0.7838523787557854,3.47447968301179,1.4565092048197847,2.8018228569477905,-3.0074321624755846,100.0,51.20618420612854,0.6726568260640018,12,-1.416666030883789,-1.6875,-5.03125,-4.583332061767575,1.75,0,0.08108108108108114,1.0800026367251947,25.791667938232425,1.0000070425511134,25.791667938232425,-1.6249949932193886,26.291667938232425,0.08108108108108114
5238,2000-12-05,27.083332061767575,27.583332061767575,26.791667938232425,27.416667938232425,1216500.0,-0.024024069846213525,1.3750014305169356,-0.1818196950875724,67.53247448115144,56.165781582755365,-1.127236903051866,-1.4735258849644701,-3.2344750429091,-3.0511100176809087,26.709820877682773,0.9583320617675746,0.0421545201255249,1.352081489562984,-0.0941966917394268,2.798359670865395,0.6289423989117786,2.0752205802141894,-2.220466937744135,75.7575295188209,20.831011173949932,0.7231390906512056,12,-0.7499980926513636,-0.8333320617675746,-4.114582061767575,-4.041664123535149,1.9166679382324254,1,0.12923077529816962,1.136363730942969,27.75,1.0800026367251947,25.791667938232425,1.0000070425511134,25.791667938232425,0.12923077529816962
5239,2000-12-06,26.916667938232425,27.166667938232425,26.875,27.125,373350.0,-0.006153752542524926,-1.0000000000000244,0.6249914169966115,63.51353775595363,58.90185328663707,-0.8325713521480047,-1.263340616908632,-2.9819621497412996,-2.8851215301291333,27.238825085555728,0.2916679382324254,0.060025288009470046,1.116667366027837,-0.41959016794063686,2.652924899996311,0.3485385990436001,1.884796133012074,-1.9383174191699233,69.69701593572456,12.215482557278392,0.7681287669842378,12,-0.5416679382324254,-0.6666679382324254,-3.59375,-3.6875,2.3333320617675746,2,0.11145510309390128,1.3750014305169356,27.083332061767575,1.136363730942969,27.75,1.0800026367251947,25.791667938232425,0.11145510309390128
5240,2000-12-07,26.625,27.125,26.583332061767575,26.875,355350.0,-0.010835960041626902,-2.249982833993223,1.2000073242634741,61.43790536792552,60.790014872722324,-0.37088266373906364,-0.9653809157267332,-2.603378057732865,-2.595166803735367,26.952421168423946,0.5416679382324254,0.24831465582827406,0.7895828247070327,-0.7900467332514332,2.3692123826654985,-0.00023195427220201736,1.5793976036862674,-1.5357835016999992,59.09090909090909,0.8992581244756579,0.7898147789792332,12,-0.25,-0.41666603088378906,-2.208333969116211,-2.375,2.75,3,0.11111106335277277,-1.0000000000000244,26.916667938232425,1.3750014305169356,27.083332061767575,1.136363730942969,27.75,0.11111106335277277
5241,2000-12-08,27.208332061767575,27.291667938232425,26.666667938232425,26.666667938232425,471000.0,0.02190918541850051,-1.3077031423863283,-2.1666564941405966,60.927156734706756,60.70784470065628,-0.8181669436335355,-1.5217208356803162,-3.1127155617864695,-3.1768374227247342,26.87114606167783,0.6666679382324254,0.4008721177612209,1.3062482833862283,-0.3887462101885113,3.001242776960968,0.4587510365988585,2.153745530173598,-2.0126842233995745,72.34034264120048,13.888962739529738,0.847497246787369,12,-0.8333320617675746,-0.9999980926513636,-2.65624904632568,-2.9583320617675746,1.75,4,0.0781010756255065,-2.249982833993223,26.625,-1.0000000000000244,26.916667938232425,1.3750014305169356,27.083332061767575,0.0781010756255065
5242,2000-12-11,27.416667938232425,27.5,26.916667938232425,27.291667938232425,287850.0,0.00765706166742941,3.000026158152261,0.23077031423863284,65.54054764607454,62.13154157757426,-0.9062494297009422,-1.6125546496027816,-3.2310211715507045,-3.3935936304429077,27.566684632193105,0.5833320617675746,0.6052942037435471,1.3875007629394567,-0.36345929714049063,3.138460823019404,0.512020732899483,2.2629807929794303,-2.1188460133991462,83.33358764648509,22.038588641777864,0.875480030039973,12,-1.0416679382324254,-1.2083339691162145,-2.7500019073486364,-3.1666679382324254,1.2083320617675746,0,0.07294832488418512,-1.3077031423863283,27.208332061767575,-2.249982833993223,26.625,-1.0000000000000244,26.916667938232425,0.07294832488418512
5243,2000-12-12,27.875,28.041667938232425,27.166667938232425,27.166667938232425,523800.0,0.01671727807332979,-1.470592670382662,5.666656494140597,67.72151275277685,63.65812019600351,-1.1599656877947666,-1.9164604260692286,-3.5719921782594426,-3.853774542569319,28.476710079416804,0.875,0.7605779499523706,1.6854162216186523,-0.12675696005688408,3.4975894032941888,0.7793296307808859,2.591502812456419,-2.4790909521600533,88.57136130831226,23.79282468660118,0.9060865908377678,12,-1.354166030883789,-1.5208320617675746,-2.864583969116211,-3.625,0.3333320617675746,1,0.058295964125560484,3.000026158152261,27.416667938232425,-1.3077031423863283,27.208332061767575,-2.249982833993223,26.625,0.058295964125560484
5244,2000-12-13,27.208332061767575,28.166667938232425,27.083332061767575,27.75,709200.0,-0.023916338591297825,-1.7368441341293523,-0.7647090502733211,63.69045802525106,65.26888667656377,-0.3906787233185156,-1.1201722830362435,-2.817468634761365,-3.1861978671901205,29.350699938735996,1.0833358764648509,0.7750837404659165,0.8999982833862283,-0.8480992321346505,2.6480957989071072,0.02594952562579067,1.774047041146666,-1.6536774805040793,39.473620808457355,-29.386623902345974,0.8740487577604387,12,-0.6249980926513636,-0.7916641235351491,-2.1979160308837855,-2.9583320617675746,1.5,2,0.0658499732422051,-1.470592670382662,27.875,3.000026158152261,27.416667938232425,-1.3077031423863283,27.208332061767575,0.0658499732422051
5245,2000-12-14,25.875,27.416667938232425,25.833332061767575,27.333332061767575,735600.0,-0.04900454973648083,-1.0540556590677956,2.6922990246135186,50.53190686358298,64.10576165657231,1.0680320730652575,0.2765635516827629,-1.418022490791106,-1.864358208837814,29.568115015511342,1.5833358764648509,0.8392718688475682,-0.46458377838134624,-2.154394724825515,1.2252271680628226,-1.3094892516034307,0.3803216948407382,-0.11138435017899084,1.7857668350582663,-66.2876642993681,0.8449054732220853,12,1.1041679382324254,0.5416679382324254,-0.7916669845581055,-1.625,3.1666679382324254,3,0.13043478260869557,-1.7368441341293523,27.208332061767575,-1.470592670382662,27.875,3.000026158152261,27.416667938232425,0.13043478260869557
5246,2000-12-15,25.708332061767575,26.708332061767575,25.708332061767575,25.875,1274400.0,-0.006441272975166168,-10.9999084479636,0.11428668586660241,47.849445958291284,60.97166062063489,1.365201146366676,0.5121504990878201,-1.187157324910931,-1.6979604620199495,29.626567764737246,1.0,0.8584045691919506,-0.6583349227905302,-2.285183155963878,0.9685133103828178,-1.4717590393772042,0.15508919379614383,2.458335876464851,0.0,-63.28452002545481,0.8134241165866745,12,1.2291679382324254,0.7083358764648509,-0.5208320617675746,-1.4583320617675746,4.041667938232425,4,0.14262566429524814,-1.0540556590677956,25.875,-1.7368441341293523,27.208332061767575,-1.470592670382662,27.875,0.14262566429524814
5247,2000-12-18,26.75,27.25,25.875,25.875,513900.0,0.04051869003907704,-2.142857142857143,-5.249959945984187,55.60974781914718,59.646913213745535,0.18636395064212508,-0.48203606196832993,-2.1417973872982934,-2.7281890952269663,29.138646796715413,1.5416679382324254,0.9749678996385747,0.33749961853027344,-1.2776914981303484,1.9526907351908953,-0.4700959398000357,1.1450951768605826,1.3675012207031294,42.37288924613386,-20.446093607416117,0.8075955583303104,12,0.1875,-0.3333320617675746,-1.427083969116211,-2.5,1.875,0,0.08255446959878787,-10.9999084479636,25.708332061767575,-1.0540556590677956,25.875,-1.7368441341293523,27.208332061767575,0.08255446959878787
5248,2000-12-19,27.333332061767575,27.75,26.666667938232425,26.791667938232425,544050.0,0.02180680604738594,-1.7368476846721113,0.619044712611599,56.03863260020376,58.816368196439996,-0.39982178916033817,-0.9707479425138921,-2.6214693971490384,-3.2905859896324507,28.760163330392256,1.0833320617675746,1.0556442237179553,0.8291650772094705,-0.7760382937841825,2.4343684482031236,0.026563391712642215,1.6317667627062988,0.7359857757568449,66.10162653350652,6.0602847505679165,0.8026016854968272,12,-0.3958320617675746,-0.9166641235351491,-2.0416660308837855,-3.0833320617675746,1.3333358764648509,1,0.04725614628006314,-2.142857142857143,26.75,-10.9999084479636,25.708332061767575,-1.0540556590677956,25.875,0.04725614628006314
5249,2000-12-20,27.416667938232425,27.5,26.958332061767575,27.0,612600.0,0.0030488736710376774,-1.166655222662164,0.7692367283124806,59.898474090584195,58.6453202767354,-0.4523426151354002,-0.95539475743767,-2.5899801255419455,-3.3489630368014254,28.36122614724855,0.5416679382324254,0.8576125784838666,0.8187509536743214,-0.7686794208925605,2.4061813282412032,0.02503576639088223,1.6124661409577605,0.605430183776857,83.67354183677112,21.101450227273382,0.7937151872834407,12,-0.4791679382324254,-1.0,-2.1979179382324254,-3.1666679382324254,2.0166645050048793,2,0.02887528584139787,-1.7368476846721113,27.333332061767575,-2.142857142857143,26.75,-10.9999084479636,25.708332061767575,0.02887528584139787
5250,2000-12-21,28.916667938232425,28.958332061767575,27.416667938232425,27.416667938232425,623100.0,0.05471124366313873,-1.0555521647135322,3.599989013705372,66.0944163848703,59.21946023786468,-1.7803014685709826,-2.2871580900814443,-3.9513276604679426,-4.809706031113016,28.814697541782387,1.5416641235351491,0.7918233665520873,2.1375009536743192,0.3614627644154993,3.913539142933139,1.2494818590449093,3.0255200483037292,-3.208335876464851,98.71802696814925,33.12820666092199,0.8880190946294092,12,-1.5833358764648509,-2.0416679382324254,-3.6979179382324254,-4.666667938232425,0.28333282470702414,3,-0.007204698581104396,-1.166655222662164,27.416667938232425,-1.7368476846721113,27.333332061767575,-2.142857142857143,26.75,-0.007204698581104396
5251,2000-12-22,29.666667938232425,29.75,28.375,28.916667938232425,876600.0,0.025936598283109236,2.000008322998966,0.5,61.27451222385532,58.745456302062536,-2.3969828556639037,-2.879606894660352,-4.529609428003948,-5.494399755810864,29.12228652875204,1.375,0.7971205826667642,2.6937509536743214,0.5615563107830148,4.825945596565628,1.627653632228668,3.7598482751199747,-3.8933358764648496,97.84949518019162,35.099913547157094,1.066097321445654,12,-1.9375019073486364,-2.3333339691162145,-4.6145839691162145,-5.416667938232425,-0.4866676330566442,4,-0.021067414827350417,-1.0555521647135322,28.916667938232425,-1.166655222662164,27.416667938232425,-1.7368476846721113,27.333332061767575,-0.021067414827350417
5252,2000-12-26,29.166667938232425,29.625,29.083332061767575,29.541667938232425,727050.0,-0.016853931861880334,1.0000140851022268,-0.5,62.50001144408834,58.165289489986044,-1.8133310013473363,-2.248782039936824,-3.858817616531997,-4.919362592369563,29.276266738980738,0.5833358764648509,0.834135421365751,2.0375009536743214,-0.25902932103154797,4.334031228380191,0.8892358163213849,3.185766091027258,-3.234269158935554,81.08111451890883,19.151723578474098,1.1482651373529351,12,-1.4375019073486364,-1.8333339691162145,-4.1145839691162145,-4.916667938232425,-0.3133354187011754,1,0.01999995553153089,2.000008322998966,29.666667938232425,-1.0555521647135322,28.916667938232425,-1.166655222662164,27.416667938232425,0.01999995553153089
5253,2000-12-27,29.875,30.0,28.666667938232425,28.666667938232425,640500.0,0.024285669630402795,-1.2068967694478805,-3.2222188313801987,66.66665233917132,58.4959777470883,-2.467625400334672,-2.777942550702331,-4.402067754488879,-5.561082719173825,29.625609246009745,1.3333320617675746,0.8590308637796582,2.541666412353514,0.029851849093311955,5.0534809756137165,1.285759130723413,3.7975736939836153,-3.7898971718750047,95.89041267691304,33.50009105870636,1.2559072816301011,12,-2.020833969116211,-2.416666030883789,-4.822916030883789,-5.625,-1.4349994659423864,2,-0.04184100418410042,1.0000140851022268,29.166667938232425,2.000008322998966,29.666667938232425,-1.0555521647135322,28.916667938232425,-0.04184100418410042
5254,2000-12-28,31.375,31.625,29.0,30.041667938232425,694500.0,0.05020920502092041,1.8636383498024331,1.103448384723937,73.55371306774975,61.05395621421793,-3.7039360746525176,-4.087135244513597,-5.702719682828196,-6.992390356061165,30.198663963428285,2.625,0.880600831335375,3.7874998092651353,0.7464907758218828,6.828508842708388,2.266995292543509,5.3080043259867615,-5.055003341562504,94.05940414561783,29.96075234306926,1.5205045167216253,12,-2.708333969116211,-3.104166030883789,-6.260416030883789,-7.125,-2.661666870117191,3,-0.08632134061410601,-1.2068967694478805,29.875,1.0000140851022268,29.166667938232425,2.000008322998966,29.666667938232425,-0.08632134061410601
5255,2000-12-29,29.416667938232425,31.25,29.25,31.208332061767575,1068900.0,-0.0624169581439864,1.1333333333333333,-1.3437493741506312,59.63637259491023,62.36361472939781,-1.3302789147871472,-1.9429171008734478,-3.574431346366641,-4.99867630580707,30.973449586201085,2.125,0.8002764542833383,1.6479177474975621,-1.3744743215833033,4.670309816578428,0.13672171295712943,3.159113782037995,-2.6722710124699276,32.05132117638232,-29.72403535538818,1.5111960345404325,12,-0.6666679382324254,-1.1458339691162145,-4.385417938232425,-5.166667938232425,-0.756668090820316,4,0.0005664987292195445,1.8636383498024331,31.375,-1.2068967694478805,29.875,1.0000140851022268,29.166667938232425,0.0005664987292195445
5256,2001-01-02,29.333332061767575,29.625,28.916667938232425,29.5,619050.0,-0.002832947519407547,2.3999835205580866,0.09302409756554782,58.455869235797344,62.67985044235894,-0.7584167747407413,-1.6660641783108723,-3.3266629154350795,-4.87941851180987,32.30275559723515,0.7083320617675746,0.7974771171761148,1.3874986648559542,-1.5612726618320103,4.336269991543919,-0.08688699848802628,2.8618843281999347,-2.198486890066075,22.535134988762007,-35.00492558924999,1.474385663343982,1,-0.18749809265136363,-1.0208320617675746,-4.302082061767575,-5.083332061767575,-0.9133319854736293,1,-0.004545385384359557,1.1333333333333333,29.416667938232425,1.8636383498024331,31.375,-1.2068967694478805,29.875,-0.004545385384359557
5257,2001-01-03,30.0,30.0,28.333332061767575,29.166667938232425,1282800.0,0.02272731706130804,3.0000091552874157,-4.999954223981928,59.20577211642064,63.03175483304971,-1.0231899601578718,-2.27201218565758,-3.825820796719313,-5.508584416327352,32.22866641499918,1.6666679382324254,1.0428969901826761,1.941666603088379,-1.1441438190010231,5.027477025177781,0.3987613920436779,3.48457181413308,-2.5059424420346197,50.63293046282792,-2.858700913911221,1.5429052110447008,1,-0.7083339691162109,-1.6875,-4.895833969116211,-5.75,-1.7066669464111293,2,-0.027333323160807277,2.3999835205580866,29.333332061767575,1.1333333333333333,29.416667938232425,1.8636383498024331,31.375,-0.027333323160807277
5258,2001-01-04,30.583332061767575,30.583332061767575,29.666667938232425,29.666667938232425,1427400.0,0.019444402058919064,1.0,1.099998626706885,64.72726945861385,63.56828765171968,-1.2259496126932525,-2.7190982182094494,-4.287827099436818,-6.069270029324397,32.268450915861926,0.9166641235351491,1.37447866705077,2.3499986648559528,-0.8958266367016847,5.59582396641359,0.727086014077134,3.9729113156347715,-2.758799108439426,68.35440397454596,12.548871137348605,1.6229126507788187,1,-1.0624980926513636,-2.2708320617675746,-5.34374904632568,-6.333332061767575,-2.1633319854736293,3,-0.05656674487731861,3.0000091552874157,30.0,2.3999835205580866,29.333332061767575,1.1333333333333333,29.416667938232425,-0.05656674487731861
5259,2001-01-05,29.916667938232425,31.166667938232425,29.75,30.458332061767575,1877550.0,-0.02179828287476071,-2.238098144531258,-0.5909079559546864,68.72587241085188,63.86067165460651,-0.18703575195697653,-1.914305286024927,-3.5091121780230843,-5.392254996771776,32.41998227871888,1.4166679382324254,1.5635908279998496,1.533334541320805,-1.7335026935860434,4.8001717762276535,-0.10008407613261738,3.1667531587742275,-1.7880976211705288,54.28577781207389,-8.007842762573922,1.6334186174534233,1,0.062498092651363635,-1.6041679382324254,-4.531251907348636,-5.666667938232425,-1.3766670227050817,4,-0.049359354030456215,1.0,30.583332061767575,3.0000091552874157,30.0,2.3999835205580866,29.333332061767575,-0.049359354030456215
5260,2001-01-08,29.583332061767575,30.083332061767575,29.416667938232425,30.0,1002750.0,-0.011142145814937443,1.2857105488598424,0.7692367283124806,67.68060426183101,64.57245965882603,0.2802864525769273,-1.420821125957172,-3.0585724583978156,-5.042417884315679,32.83298347788808,0.6666641235351491,1.7186944039834628,1.0520820617675746,-2.146725125413063,4.250889248948212,-0.547321531822746,2.651485655357895,-1.1750473700706294,44.11760745992541,-24.979401542542774,1.599403593590319,1,0.3958339691162145,-1.2708320617675746,-3.8541660308837855,-5.333332061767575,-1.4233322143554652,0,-0.02940841586296905,-2.238098144531258,29.916667938232425,1.0,30.583332061767575,3.0000091552874157,30.0,-0.02940841586296905
5261,2001-01-09,29.333332061767575,30.0,29.25,30.0,528450.0,-0.008450704588584546,1.2499957084737616,1.5999981689508953,62.70491019015573,64.59522618616685,0.5342079175111323,-1.0576869520867582,-2.7079761082784124,-4.773876393307624,33.07314671950093,0.75,1.8454702384523145,0.6958320617675753,-2.458819900389269,3.8504840239244196,-0.8814939193108451,2.2731580428459957,-0.6677101454063852,35.294085967940326,-35.6473388493584,1.5773259810784221,1,0.6458339691162145,-1.0208320617675746,-3.6041660308837855,-5.083332061767575,-0.6599998474121058,1,-0.0229545083026238,1.2857105488598424,29.583332061767575,-2.238098144531258,29.916667938232425,1.0,30.583332061767575,-0.0229545083026238
5262,2001-01-10,29.416667938232425,29.583332061767575,28.416667938232425,29.583332061767575,682650.0,0.0028409959117283723,13.000183108263272,0.2499957084737496,60.77586955320713,63.94069476550417,0.5476557481365667,-1.0366551883899113,-2.694389378207422,-4.838663265996178,32.836633272652804,1.1666641235351491,1.7800657104936057,0.6791679382324247,-2.439126450963961,3.7974623274288106,-0.8799792563657682,2.2383151328306177,2.2083320617675746,36.36363636363637,-33.73632818332516,1.559147194598193,1,0.5624980926513636,-0.7500019073486364,-3.614584922790531,-5.166667938232425,-1.1700000762939453,2,-0.03388105899795424,1.2499957084737616,29.333332061767575,1.2857105488598424,29.583332061767575,-2.238098144531258,29.916667938232425,-0.03388105899795424
5263,2001-01-11,29.5,29.583332061767575,28.583332061767575,29.25,726900.0,0.0028328178413188354,3.800029297053897,-1.500022888532909,60.77585407443155,62.52093265513548,0.4531941065286915,-1.0456134333836573,-2.708726806808489,-4.884145078484266,32.20016223332873,1.0,1.7357352496020866,0.6812499999999986,-2.4270861013163163,3.7895861013163135,-0.8729180506581571,2.2354180506581542,2.060833358764647,39.39389315518453,-27.791595121392405,1.5541680506581568,1,0.29166603088378906,-0.8333339691162109,-3.3020830154418945,-5.25,-0.9599990844726562,3,-0.040903964285122996,13.000183108263272,29.416667938232425,1.2499957084737616,29.333332061767575,1.2857105488598424,29.583332061767575,-0.040903964285122996
5264,2001-01-12,29.0,29.5,28.5625,29.5,1724100.0,-0.016949152542372836,2.75,-2.0,50.48076182427597,61.50364256950945,0.6491349655627516,-0.42636380864333034,-2.208595539649764,-4.346822148016052,31.4347066636823,0.9375,1.7066094870421935,0.09166660308837749,-2.9231120896961045,3.1064452958728594,-1.4157227433038635,1.5990559494806185,2.497950050354003,34.99997711178142,-27.03207400855353,1.5073893463922405,1,0.75,-0.33333396911621094,-2.7083330154418945,-4.75,-1.113332748413086,4,-0.01999999736917435,3.800029297053897,29.5,13.000183108263272,29.416667938232425,1.2499957084737616,29.333332061767575,-0.01999999736917435
5265,2001-01-16,29.25,29.5,27.666667938232425,27.833332061767575,1022100.0,0.008620689655172376,-1.095241209283472,-2.833335876464851,47.44897220394021,60.28065401041421,0.4168422824484672,-0.4327398396602611,-2.4260051985154476,-4.5570012518155245,31.965640683849568,1.8333320617675746,1.5736974985146155,0.1729166030883782,-2.4834887049039374,2.8293219110806938,-1.1552860509077796,1.501119257084536,2.1863244081115702,67.85712534066623,9.927955069731325,1.3282026539961582,1,0.16666793823242543,-0.5833339691162109,-2.9375,-5.0,-1.4699993133544886,1,-0.024273472973424193,2.75,29.0,3.800029297053897,29.5,13.000183108263272,29.416667938232425,-0.024273472973424193
5266,2001-01-17,29.375,29.625,29.208332061767575,29.333332061767575,613500.0,0.004273504273504258,-1.8571391203128023,0.02941263588164101,51.33689001776709,59.40633377723048,0.33343914591844737,-0.2834924800686949,-2.514947116520183,-4.636392172672423,32.710861663505,0.4166679382324254,1.2036115980474733,0.1145832061767571,-2.0171998166255776,2.2463662289790918,-0.951308305224412,1.1804747175779262,1.9105381493164053,87.23403426412006,30.901899522264145,1.0658915114011682,1,0.04166793823242543,-0.7083339691162109,-3.0833330154418945,-5.125,-1.7016677856445312,2,-0.04136170732214095,-1.095241209283472,29.25,2.75,29.0,3.800029297053897,29.5,-0.04136170732214095
5267,2001-01-18,28.958332061767575,29.208332061767575,28.208332061767575,29.166667938232425,798900.0,-0.014184440450465519,5.857202647205169,-4.999908450059252,43.888883520058414,57.09095756183543,0.6557685611006931,0.3236970360349467,-2.0622896344621005,-4.172083239470783,32.750786460659455,1.1666679382324254,1.1120100852914128,-0.4125013351440465,-2.197326005840047,1.372323335551954,-1.3049136704920485,0.4799110002039555,2.1824512791054715,65.95735977326049,14.024768893058521,0.8924123353480006,1,0.45833587646485086,-0.2916660308837855,-2.666665077209469,-4.708332061767575,-0.16499900817870383,3,-0.00984172178163456,-1.8571391203128023,29.375,-1.095241209283472,29.25,2.75,29.0,-0.00984172178163456
5268,2001-01-19,28.625,29.125,27.833332061767575,29.125,1144200.0,-0.011510747962161116,4.166671752929702,2.3999707034825417,28.289482402005504,52.59802533863028,0.7622574795386257,0.7997635364113371,-1.643712728332975,-3.797221876058991,32.51938410269321,1.2916679382324254,1.0329547910604653,-0.8104167938232436,-2.3632092672618654,0.7423756796153782,-1.5868130305425545,-0.0340205571039327,2.3768187247674213,48.93613705648019,2.2359596319146533,0.7763962367193117,1,0.25,0.04166603088378906,-2.3333330154418945,-4.375,0.24166679382323863,4,-0.01321684325105743,5.857202647205169,28.958332061767575,-1.8571391203128023,29.375,-1.095241209283472,29.25,-0.01321684325105743
5269,2001-01-22,28.208332061767575,28.333332061767575,27.875,28.333332061767575,942150.0,-0.014556085178425326,6.333312988281193,0.25,37.39129119470615,49.23254610894975,1.0181872839682526,1.347888913218366,-1.1663760879498035,-3.3396953508202003,32.275476473763796,0.75,0.872861635996486,-1.2666679382324268,-2.6318041068726856,0.09846823040783192,-1.9492360225525545,-0.5840998539122992,2.6600806315384453,27.65946256562064,-20.030599598402635,0.6825680843201289,1,0.6250019073486364,0.4583339691162145,-1.7708311080932582,-3.791664123535149,0.47833442687988637,0,0.011757832864187634,4.166671752929702,28.625,5.857202647205169,28.958332061767575,-1.8571391203128023,29.375,0.011757832864187634
5270,2001-01-23,28.708332061767575,28.916667938232425,27.958332061767575,28.208332061767575,500100.0,0.017725259292366236,1.0909030378693132,-4.0,44.000002929686076,47.15422308000868,0.42579241454733463,0.876414888004458,-1.610735705313079,-3.791522696580177,30.940818117274905,0.9583358764648509,0.5867049621864311,-0.756251144409184,-2.142344438858796,0.6298421500404281,-1.4492977916339917,-0.06320449718437615,2.0320108413355022,48.837174642039614,-1.9507604565660515,0.6930466472248066,1,-0.062498092651363635,-0.04166603088378551,-2.208331108093258,-4.229164123535149,-0.16166496276855113,1,-0.028621126731180446,6.333312988281193,28.208332061767575,4.166671752929702,28.625,5.857202647205169,28.958332061767575,-0.028621126731180446
5271,2001-01-24,29.041667938232425,29.166667938232425,28.5,28.708332061767575,478800.0,0.011611119578373907,1.2857086804692555,0.6666717529297017,40.17096090388306,44.864788785639334,0.052225137714138725,0.5205433225105374,-1.8820673352704453,-4.070932059630714,29.179302842758027,0.6666679382324254,0.2982096393257372,-0.3916652679443331,-1.7867277856373391,1.003397249748673,-1.0891965267908361,0.3058659909021699,1.5757279662758243,87.87897283380734,35.54004812936351,0.6975312588465032,1,-0.3958339691162145,-0.37500190734863637,-2.34375,-4.5625,-0.30833435058594105,2,-0.04344334678952688,1.0909030378693132,28.708332061767575,6.333312988281193,28.208332061767575,4.166671752929702,28.625,-0.04344334678952688
5272,2001-01-25,29.75,30.0,29.0,29.041667938232425,978450.0,0.024390199050347228,-1.526311731741282,2.1249799729920933,41.666685740138504,42.74154785960677,-0.6748153619232511,-0.14951178490123596,-2.4866479557423453,-4.72333236983232,27.57309778762915,1.0,0.047890757121557215,0.287500190734864,-1.1084790703657958,1.6834794518355238,-0.4104894398154677,0.9854898212851957,0.749366785857216,88.46154523318646,36.57259696209533,0.6979896305503301,1,-0.9166660308837891,-1.0,-3.072916030883789,-5.270832061767575,0.04999923706055043,3,-0.06980395918132876,1.2857086804692555,29.041667938232425,1.0909030378693132,28.708332061767575,6.333312988281193,28.208332061767575,-0.06980395918132876
5273,2001-01-26,28.625,29.75,28.5,29.75,980700.0,-0.037815126050420145,1.2222222222222223,-1.588238145245989,38.16794106526725,41.37345666416136,0.34979816103868444,0.9244361030999606,-1.2621137902014183,-3.551035819952425,26.258331365640064,1.25,-0.14179870160575092,-0.774999809265136,-2.2047385035300984,0.6547388849998264,-1.4898691563976172,-0.06013046213265483,1.761058831952223,35.294117647058826,-15.618656641022895,0.7148693471324804,1,0.20833396911621094,0.5208339691162109,-1.947916030883789,-4.145832061767575,0.8150005340576136,4,0.005880630693060995,-1.526311731741282,29.75,1.2857086804692555,29.041667938232425,1.0909030378693132,28.708332061767575,0.005880630693060995
5274,2001-01-29,28.666667938232425,28.78666687011719,28.1200008392334,28.559999465942386,672000.0,0.0014556484972025885,2.8461538461538667,-0.09481641981336805,41.12906560189966,40.671244819490184,0.2859447628016376,0.7056419598775889,-1.2070841037991649,-3.5573254270696246,23.890385585698354,0.6666660308837926,-0.3161077852797831,-0.5979152679443338,-1.7199549743205012,0.5241244384318335,-1.1589351211324157,-0.03689541475625191,1.6106152579710056,34.693980504885275,-16.372848214883774,0.5610198531880829,1,0.24999809265136363,0.6249980926513636,-1.9895839691162145,-4.1875,1.3533325195312464,0,0.006976703955330565,1.2222222222222223,28.625,-1.526311731741282,29.75,1.2857086804692555,29.041667938232425,0.006976703955330565
5275,2001-01-30,29.433332443237305,29.433332443237305,28.0,28.666667938232425,531150.0,0.026744109453417986,2.739138655514451,7.187358068842166,50.87976829921086,40.62045351742838,-0.5050953617857239,-0.06293687597867859,-1.879581088208834,-4.287786103639405,21.589684004961253,1.4333324432373047,-0.4880529505727189,0.16791601181030202,-0.9546238612829576,1.2904558849035617,-0.3933539247363278,0.7291859483569318,0.7395261426472857,71.66662216186523,17.836108762300924,0.56126993654663,1,-0.5166664123535156,0.08750152587890625,-2.7562484741210938,-4.954164505004879,1.2666683197021449,1,-0.025368039994445146,2.8461538461538667,28.666667938232425,1.2222222222222223,28.625,-1.526311731741282,29.75,-0.025368039994445146
5276,2001-01-31,29.20000076293945,30.06666755676269,29.13333320617676,29.413333892822266,910650.0,-0.007927463896513887,-4.384596762657288,-0.27826138876933965,48.14285237837701,41.093116723908224,-0.33435931388772744,0.16853465806067192,-1.5501652391121432,-4.021235752418033,19.769881446977735,0.9333343505859304,-0.5093375618817184,-0.05874910354614471,-1.1811743636838195,1.06367615659153,-0.6199617336149821,0.5024635265226927,0.8726101970390552,58.0645280375513,1.940939176944191,0.5612126300688376,1,-0.2500009536743164,0.44583320617676137,-2.0958347320556605,-4.32500076293945,0.7999992370605504,2,-0.02237443996130417,2.739138655514451,29.433332443237305,2.8461538461538667,28.666667938232425,1.2222222222222223,28.625,-0.02237443996130417
5277,2001-02-01,29.18000030517578,29.726667404174805,29.10000038146973,29.333332061767575,475650.0,-0.0006849471657909278,-3.0000243492659378,0.7187432944710392,47.22703925964468,43.19728970809035,-0.31246782827801667,0.13065154111651367,-1.4538238376139958,-3.961808002138021,18.557460779484447,0.6266670227050746,-0.5200912332360517,-0.037749576568604226,-1.1047041669131943,1.0292050137759858,-0.571226871740901,0.4957277186036926,0.8866672515869105,57.096764369020214,-1.0958015698832142,0.5334772951722951,2,-0.2091665267944336,0.4658336639404297,-1.6487503051757812,-3.9091663360595703,0.6599998474121094,3,-0.015307289679845182,-4.384596762657288,29.20000076293945,2.739138655514451,29.433332443237305,2.8461538461538667,28.666667938232425,-0.015307289679845182
5278,2001-02-02,28.85333251953125,29.60000038146973,28.81333351135254,29.433332443237305,577800.0,-0.011194920569846167,-1.3838464406162596,3.7826470954099647,48.68968934650096,44.452667280511996,0.05587042939231068,0.3384175785711605,-1.0422910988531129,-3.6005386765675738,16.834251194339874,0.786666870117191,-0.5907545302241992,-0.27791738510131836,-1.1394585827601453,0.5836238125575086,-0.7086879839307301,0.15285321372809335,1.2133350372314418,41.29026541975349,-19.016602037351156,0.43077059882941265,2,0.15916728973388317,0.7925014495849609,-1.32208251953125,-3.582498550415039,0.5466670989990234,4,0.032809614518132024,-3.0000243492659378,29.18000030517578,-4.384596762657288,29.20000076293945,2.739138655514451,29.433332443237305,0.032809614518132024
5279,2001-02-05,28.440000534057614,28.933332443237305,28.433332443237305,28.85333251953125,891900.0,-0.014325277164911387,-1.3437417578241997,0.7126414480066621,42.968754915313376,44.33808416780392,0.5649287794670634,0.6697895505168923,-0.5484906702590386,-3.16330626736006,14.564951752278576,0.5,-0.5740908001748153,-0.6174160003662159,-1.4480935603565896,0.21326155962415783,-1.0327547803614046,-0.20207722037102727,1.530667037963866,21.290339252571787,-36.489191240076636,0.4153387799951871,2,0.593333244323734,1.2058334350585973,-0.7837505340576136,-3.0441665649414027,0.2999992370605504,0,0.03516174336222244,-1.3838464406162596,28.85333251953125,-3.0000243492659378,29.18000030517578,-4.384596762657288,29.20000076293945,0.03516174336222244
5280,2001-02-06,28.71333312988281,28.86000061035156,28.440000534057614,28.440000534057614,720300.0,0.00961085058693567,-2.0731795820103973,-0.6612906947232355,44.400561971134394,44.80803984194296,0.32674043560996324,0.345659049562574,-0.7284601090639491,-3.4095757455852826,12.578715083765163,0.4200000762939453,-0.4089446718753784,-0.3005834579467823,-1.1060360710120811,0.5048691551185165,-0.7033097644794317,0.10214284858586709,1.1651744567871098,17.14288049812089,-35.38610408275994,0.40272630653264924,2,0.3200006484985387,0.745000839233402,-0.24458312988280895,-2.379999160766598,0.6866664886474645,1,0.04550733702598175,-1.3437417578241997,28.440000534057614,-1.3838464406162596,28.85333251953125,-3.0000243492659378,29.18000030517578,0.04550733702598175
5281,2001-02-07,28.65999984741211,28.79999923706055,28.20000076293945,28.666667938232425,466950.0,-0.001857439616273382,3.3902752191145473,-0.024395520044672988,47.30989799035219,45.43506342530003,0.3578749737351501,0.36465772267997565,-0.5965774214765389,-3.3285494685784762,10.59721174427323,0.5999984741211009,-0.3008960320752152,-0.32025012969970845,-1.1257761862690074,0.48527592686959053,-0.723013157984358,0.08251289858494104,1.1300341533203095,30.130944899695695,-19.844367994143557,0.4027630282846495,2,0.3733339309692383,0.756668090820316,-0.1495828628540039,-2.3266658782958984,-0.2133331298828125,2,0.07117937635688953,-2.0731795820103973,28.71333312988281,-1.3437417578241997,28.440000534057614,-1.3838464406162596,28.85333251953125,0.07117937635688953
5282,2001-02-08,28.420000076293945,28.733333587646484,28.18666648864746,28.733333587646484,498000.0,-0.008374032533005615,2.489362479227159,46.98998855832737,48.11984145504774,46.54083013527564,0.43513297162930087,0.5545955876116082,-0.2872570252511153,-3.051326359016784,9.459266234633374,0.5466670989990234,-0.2668668407579453,-0.5104165077209473,-1.3255232240579602,0.30469020861606566,-0.9179698658894537,-0.1028631495524408,1.285099281938475,16.509445420610653,-32.20944575076301,0.4075533581685058,2,0.6133337020874023,0.9966678619384801,0.30916690826416016,-2.0866661071777344,0.4466667175292933,3,0.05559464882000431,3.3902752191145473,28.65999984741211,-2.0731795820103973,28.71333312988281,-1.3437417578241997,28.440000534057614,0.05559464882000431
5283,2001-02-09,28.29333305358887,28.46666717529297,28.0,28.420000076293945,292800.0,-0.004456967711647941,3.2424053266749895,0.4042562257650075,50.82338734143357,47.61797699522387,0.5697172821707994,0.6179074729957357,-0.08325253791212006,-2.869166301262723,8.18636000253068,0.46666717529296875,-0.23980239719994145,-0.5767501831054638,-1.3929729282883336,0.23947256207740608,-0.9848615556968987,-0.16863881051402885,1.3302290478435488,31.42857142857181,-19.129908581859187,0.40811137259143515,2,0.7400007247924769,1.1233348846435547,0.5087499618530238,-1.8141670227050817,-0.4333324432373118,4,0.05466542581142919,2.489362479227159,28.420000076293945,3.3902752191145473,28.65999984741211,-2.0731795820103973,28.71333312988281,0.05466542581142919
5284,2001-02-12,28.420000076293945,28.86666679382324,28.20000076293945,28.20000076293945,474300.0,0.004476921204905837,-5.060619196656732,-1.7368318024394684,46.989223112052976,47.185694196650765,0.451903227854892,0.4696390207930179,-0.14563464367526535,-2.928395624900695,7.0196061265059475,0.6666660308837891,-0.27531446538396764,-0.4210831642150872,-1.2588018013976203,0.41663547296744596,-0.8399424828063538,-0.0022238456238206084,1.1252862586104762,48.4615401544514,-2.2190566377392926,0.4188593185912659,2,0.6133337020874023,0.9966678619384801,0.49666690826416016,-1.6700000762939453,-1.5466670989990234,0,0.034482742421024115,3.2424053266749895,28.29333305358887,2.489362479227159,28.420000076293945,3.3902752191145473,28.65999984741211,0.034482742421024115
5285,2001-02-13,28.540000915527344,28.81999969482422,28.333332061767575,28.81999969482422,625500.0,0.004222408124956223,2.4762125340599708,-1.2727256964011482,44.51729664106296,46.78285467028253,0.21440398082861378,0.3095925136181137,-0.18251176945209835,-2.9762497952769493,6.773157860152098,0.4866676330566442,-0.1977006603138669,-0.26558237075805735,-1.0904143679257388,0.5592496264096241,-0.6779983693418963,0.14683362782578158,0.9301406835101993,62.3077888037187,15.657856175228005,0.4124159985838401,2,0.3233327865600586,0.33499908447265625,0.6058320999145508,-1.5608348846435547,-2.2600002288818324,1,0.007007668156100433,-5.060619196656732,28.420000076293945,3.2424053266749895,28.29333305358887,2.489362479227159,28.420000076293945,0.007007668156100433
5286,2001-02-14,28.15999984741211,28.57999992370605,28.09333229064941,28.546667098999023,316500.0,-0.01331468310880446,1.1470651346154992,1.3809604904632153,31.279429915256188,45.010898076461594,0.4820606143875281,0.62599687963381,0.2779111974108943,-2.529571085926559,6.30397112058416,0.4866676330566406,-0.15306316093438,-0.5848334312438972,-1.412052421662768,0.2423855591749735,-0.9984429264533325,-0.17122393603446184,1.2380028051932292,18.461518146585664,-21.95357086113447,0.4136094952094361,2,0.6400003433227539,0.7066679000854492,0.9858331680297852,-0.5558338165283203,-1.2533321380615234,2,0.04403408301978806,2.4762125340599708,28.540000915527344,-5.060619196656732,28.420000076293945,3.2424053266749895,28.29333305358887,0.04403408301978806
5287,2001-02-15,28.67333221435547,28.726667404174805,28.13333320617676,28.13333320617676,566700.0,0.01822913244761737,-1.197538102891067,-1.3965470464915435,50.664817560838415,45.23035676694354,-0.12371025589411744,0.09509379036030907,-0.21050873298779038,-2.971233308956787,6.70091316930529,0.5933341979980433,-0.2195661682791048,-0.05725107192993306,-0.8787840295512233,0.7642818856913571,-0.4680175507405764,0.35351540688071026,0.6554170496749521,77.69216718055064,35.11619073499935,0.4107664788106447,2,-0.2066659927368164,0.19333553314208984,0.4725008010864258,-1.0691661834716797,-1.5066642761230433,3,-0.00790509784951643,1.1470651346154992,28.15999984741211,2.4762125340599708,28.540000915527344,-5.060619196656732,28.420000076293945,-0.00790509784951643
5288,2001-02-16,28.24666786193848,28.79999923706055,28.01333236694336,28.68000030517578,423600.0,-0.014880180274386645,1.3366447698282387,-0.8024689613761179,44.7761116132537,45.43117417782579,0.2322750473049915,0.5185473716351652,0.25811580778798415,-2.479309340912504,6.733703159367687,0.786666870117191,-0.26635905777127533,-0.4649988174438455,-1.3137406044028133,0.3837429695151222,-0.8893697109233294,-0.040627923964361656,1.0155981490600219,27.343968278449232,-15.55862325263572,0.4243708934794842,2,0.18666553497314098,0.6199998855590785,1.076248168945309,-0.4966678619384801,-1.4666671752929688,4,0.021949453822841525,-1.197538102891067,28.67333221435547,1.1470651346154992,28.15999984741211,2.4762125340599708,28.540000915527344,0.021949453822841525
5289,2001-02-20,28.540000915527344,29.07999992370605,27.79999923706055,28.24666786193848,457200.0,0.010384695816957557,-1.157297916763776,-0.6769238218063189,37.40602848226347,44.65400379017347,-0.05071436160977427,0.2649186582017862,0.016389531320282202,-2.701022745789807,6.88739977483876,1.2800006866455007,-0.30441237809324306,-0.18824920654297017,-1.0080496489077113,0.631551235821771,-0.598149427725339,0.22165101463939862,0.658441172560515,57.812600117123104,17.782247054744857,0.4099002211823699,2,-0.10000133514404297,0.32666683197021484,0.6891651153564453,-0.5816669464111328,-2.0400009155273438,1,-0.023826218758312145,1.3366447698282387,28.24666786193848,-1.197538102891067,28.67333221435547,1.1470651346154992,28.15999984741211,-0.023826218758312145
5290,2001-02-21,27.886667251586914,28.52666664123535,27.833332061767575,28.46666717529297,364350.0,-0.022891858548784394,-1.0194104101796218,-1.9772743528555226,33.445370069842625,43.11350068789463,0.5286144878377428,0.8996653425100227,0.7242049660555665,-1.9778108033688149,7.293926509279558,0.7066688537597692,-0.3502505014705193,-0.8004996299743645,-1.7027137463431927,0.10171448639446368,-1.2516066881587768,-0.3493925717899522,1.2505038705067264,6.770935002659615,-29.698538055359503,0.451107058184414,2,0.5533323287963867,0.9800004959106445,1.3216657638549805,0.2591667175292969,-1.3533344268798828,2,-0.03633758975749701,-1.157297916763776,28.540000915527344,1.3366447698282387,28.24666786193848,-1.197538102891067,28.67333221435547,-0.03633758975749701
5291,2001-02-22,27.78000068664551,27.886667251586914,27.399999618530273,27.886667251586914,325050.0,-0.0038250022485326607,8.125026822115728,0.18390789478010613,32.73025952031723,41.403547139591225,0.5557711281560493,0.955978070421768,0.86643171009759,-1.811821588852009,7.310493322054221,0.4866676330566406,-0.3299146613473454,-0.8440828323364222,-1.8156949787213286,0.1275293140484841,-1.3298889055288754,-0.35827675914396906,1.2999992370605398,22.619107088523926,-10.776791937538512,0.48580607319245284,2,0.4599990844726527,0.953332901000973,1.261666297912594,0.3658332824706996,-1.3000011444091832,3,-0.05399567901094704,-1.0194104101796218,27.886667251586914,-1.157297916763776,28.540000915527344,1.3366447698282387,28.24666786193848,-0.05399567901094704
5292,2001-02-23,27.67333221435547,27.833332061767575,27.0,27.833332061767575,486900.0,-0.003839757726907478,9.416660706196923,1.5000000000000167,34.60868656612443,39.601913720112435,0.6094797104696141,0.947678777068738,1.0014377228332378,-1.6398608029232022,6.787692354593528,0.8333320617675746,-0.34445950324853314,-0.846917915344239,-1.7535897866680692,0.05975395597959121,-1.300253851006154,-0.3935819796823239,1.305867691040035,32.37174226217064,-0.024516133940679197,0.4533359356619158,2,0.3666677474975586,0.8600015640258789,1.3683347702026367,0.4725017547607422,-0.8866653442382777,4,-0.02770409067713131,8.125026822115728,27.78000068664551,-1.0194104101796218,27.886667251586914,-1.157297916763776,28.540000915527344,-0.02770409067713131
5293,2001-02-26,28.79333305358887,29.166667938232425,27.67333221435547,27.739999771118164,536850.0,0.04047220734235979,-1.5168542937784153,-6.583339293803664,53.89132652289583,40.36881409909498,-0.4829218069795971,-0.1676603978397786,-0.09140248249635974,-2.6774142498607496,6.912126660850881,1.4933357238769567,-0.353570407345412,0.26466627120971964,-0.6491966561869127,1.178529198606352,-0.1922651924885983,0.7215977349080376,-1.7933330535888707,82.76916928266716,46.94526565229489,0.45693146369831644,2,-0.7099990844726598,-0.2599992752075231,0.24833393096923473,-0.6474990844726598,-2.766666412353519,0,-0.056494505597145306,9.416660706196923,27.67333221435547,8.125026822115728,27.78000068664551,-1.0194104101796218,27.886667251586914,-0.056494505597145306
5294,2001-02-27,28.86666679382324,29.233333587646484,28.35333251953125,29.020000457763672,697800.0,0.0025469000097309014,2.0344868409369687,-0.14556994114984445,51.76651602721442,41.17428291977848,-0.5433743803218398,-0.23741486259187283,-0.11467146253246696,-2.6790125050086395,7.436744577281767,0.8800010681152344,-0.34910565628207735,0.32800006866454723,-0.5965357294456766,1.252535866774771,-0.13426783039056644,0.7902679677196609,-1.8666667938232386,83.58208572819416,43.519931145281255,0.462267899055112,2,-0.7499999999999964,-0.333333015441891,-0.0958337783813441,-0.7208328247070277,-2.319999694824215,1,-0.07228635443369658,-1.5168542937784153,28.79333305358887,9.416660706196923,27.67333221435547,8.125026822115728,27.78000068664551,-0.07228635443369658
5295,2001-02-28,28.68666648864746,28.899999618530273,27.833332061767575,28.666667938232425,824850.0,-0.006235576364303164,3.7761432396309,-0.1304250475799268,50.29850701654823,43.28751370881093,-0.3803830314144143,-0.12250176014179104,0.15731806427654504,-2.4315869221075914,7.198743128047072,1.0666675567626989,-0.3566184258022673,0.18533306121826243,-0.6423132247785013,1.0129793472150261,-0.22849008178011943,0.5991562042166443,-1.5973331451416009,75.52237148884201,32.791054306378726,0.4138231429983824,2,-0.5699996948242188,-0.15333271026611328,0.06333351135253906,-0.54083251953125,-1.3599987030029297,2,-0.07622588318209844,2.0344868409369687,28.86666679382324,-1.5168542937784153,28.79333305358887,9.416660706196923,27.67333221435547,-0.07622588318209844
5296,2001-03-01,28.546667098999023,28.833332061767575,28.226667404174805,28.833332061767575,964800.0,-0.004880294812359631,3.2325692804152637,-14.334287076778716,51.45038508040563,43.37479898876285,-0.200892843871177,-0.03579324863420652,0.3949495167379311,-2.224957147785254,6.446998053016436,0.6066646575927699,-0.3534315702086772,0.07800035476684641,-0.6823761630725222,0.8383768726062151,-0.3021879041528379,0.45818861368653074,-1.371573745727538,69.25374281541707,22.246938485234914,0.38018825891968405,3,-0.43000030517578125,-0.013333320617675781,0.10958290100097656,-0.4008331298828125,-1.413333892822262,3,-0.07052782264597846,3.7761432396309,28.68666648864746,2.0344868409369687,28.86666679382324,-1.5168542937784153,28.79333305358887,-0.07052782264597846
5297,2001-03-02,28.733333587646484,29.14666748046875,28.29999923706055,28.29999923706055,1344600.0,0.006538994131963127,-2.90769041163426,-1.5116404404670878,54.96988386577496,44.50744035015409,-0.4225932690416485,-0.2715617602001359,0.2765159246440376,-2.3385742450612383,5.813766344887278,0.8466682434081996,-0.34147349496918267,0.2870001792907715,-0.4089121983512456,0.9829125569327886,-0.060956009530237054,0.63495636811178,-1.4759106249999974,67.94874616390956,18.18771117108109,0.3479561888210088,3,-0.6166667938232422,-0.19999980926513672,-0.07708358764648438,-0.5874996185302734,-1.0,4,-0.07842229787005806,3.2325692804152637,28.546667098999023,3.7761432396309,28.68666648864746,2.0344868409369687,28.86666679382324,-0.07842229787005806
5298,2001-03-05,29.79999923706055,30.06666755676269,28.79999923706055,28.86666679382324,743700.0,0.03712293410579637,-1.3750011175861594,2.153839043628331,62.85713473356419,47.33534104474306,-1.392146216962601,-1.3319593765004818,-0.7269206786423688,-3.3212544953593124,5.7752325476218305,1.3333339691162074,-0.20278130695469088,1.3063324928283713,0.39762019592981446,2.215044789726928,0.8519763443790929,1.7606886412776497,-2.4635398494140652,88.05963903319754,36.55894111493654,0.4543561484492789,3,-1.2666654586792028,-1.2666654586792028,-1.008332252502445,-1.6541652679443395,-1.686666488647461,0,-0.10111853839230478,-2.90769041163426,28.733333587646484,3.2325692804152637,28.546667098999023,3.7761432396309,28.68666648864746,-0.10111853839230478
5299,2001-03-06,29.440000534057614,29.69333267211914,28.666667938232425,28.933332443237305,1001250.0,-0.012080493698645056,1.0263139072199419,0.5428591864469047,58.026158808262714,50.06653979345641,-0.9957730744971194,-0.9414716702225974,-0.3092590753436717,-2.8745193445960275,6.068827846658355,1.133331298828125,-0.20706905064571046,0.8963337898254373,-0.10524583232838225,1.897913411979257,0.39554397874852754,1.397123600902347,-1.9397286562641547,71.94030972465029,20.905826477227926,0.5007898110769097,3,-0.906666755676266,-0.906666755676266,-0.4504165649414027,-1.2941665649414027,-2.006668090820309,1,-0.11594204588663481,-1.3750011175861594,29.79999923706055,-2.90769041163426,28.733333587646484,3.2325692804152637,28.546667098999023,-0.11594204588663481
5300,2001-03-07,30.020000457763672,30.13333320617676,29.166667938232425,29.446666717529297,980400.0,0.019701084007627268,1.4166654745726128,1.1315765697937137,66.01608743238324,53.76496511701929,-1.3872164942964211,-1.4952208658690864,-0.8720244465242999,-3.361533690141208,6.5198545981401805,0.9666652679443359,-0.1319851706305073,1.4110003471374526,0.21184065550309228,2.610160038771813,0.8114205013202742,2.010580192954631,-2.3657448392320575,94.05597203798942,37.294258179739444,0.5995798458171795,3,-1.453333854675293,-1.453333854675293,-0.9158344268798828,-1.874166488647461,-2.0066680908203125,2,-0.11570064309797123,1.0263139072199419,29.440000534057614,-1.3750011175861594,29.79999923706055,-2.90769041163426,28.733333587646484,-0.11570064309797123
5301,2001-03-08,30.70000076293945,30.70000076293945,29.81333351135254,30.0,728100.0,0.022651575443261462,1.5333322434210324,1.2209306967583906,66.96430681159964,57.360034033183204,-1.7985976891158657,-2.1234222197625705,-1.5507116379033654,-3.9330054544817763,7.420981670830876,0.8866672515869105,-0.0242096779937242,1.9890006065368624,0.4677804309958091,3.5102207820779157,1.2283905187663358,2.749610694307389,-2.847418937396224,100.0,43.99035068421549,0.7606100877705259,3,-1.5133342742919886,-1.850000381469723,-1.4812507629394496,-2.5541667938232386,-2.8266677856445277,3,-0.10988055027565835,1.4166654745726128,30.020000457763672,1.0263139072199419,29.440000534057614,-1.3750011175861594,29.79999923706055,-0.10988055027565835
5302,2001-03-09,30.0,30.399999618530273,29.79999923706055,30.399999618530273,719100.0,-0.022801327216397937,2.0000047683761117,-0.571427403665378,64.03413929484498,58.48701323006644,-0.8200927377764629,-1.3691812814178448,-0.8413857970795746,-3.126779560556148,8.37855088004345,0.9000015258788991,0.1545302007141096,1.20999984741211,-0.4085795146714126,2.828579209495633,0.40071016637034873,2.0192895284538714,-1.862676280717153,65.57372435866174,5.692764080343061,0.809289681041761,3,-0.7333335876464879,-1.1499996185302734,-0.7020831108093262,-1.791666030883789,-1.3333320617675746,4,-0.0955555597941079,1.5333322434210324,30.70000076293945,1.4166654745726128,30.020000457763672,1.0263139072199419,29.440000534057614,-0.0955555597941079
5303,2001-03-12,29.84000015258789,30.26666641235352,29.29999923706055,29.86666679382324,723600.0,-0.005333328247070335,1.3387131383374933,0.06666666666665778,60.63248873374958,59.472121308570344,-0.554300177218515,-1.146130584858291,-0.6965629742029478,-2.869055386573251,9.344144846518866,0.9666671752929688,0.36000631458417587,0.9726666450500474,-0.6931038456168146,2.6384371357169094,0.13978139971661818,1.8055518903834766,-1.4464087289393817,57.7048774356223,-2.337016938788153,0.8328852453334303,3,-0.5733337402343786,-0.9899997711181641,-0.5316662788391113,-1.5691661834716797,1.026666641235348,0,-0.07059874511289854,2.0000047683761117,30.0,1.5333322434210324,30.70000076293945,1.4166654745726128,30.020000457763672,-0.07059874511289854
5304,2001-03-13,29.399999618530273,29.773332595825195,28.67333221435547,29.76666641235352,1120650.0,-0.01474532613296442,4.78948847808301,13.75001788141245,62.824847250509166,60.863936890121565,-0.03429714451902299,-0.6629355676738982,-0.32552210834599293,-2.3262440528930313,9.643088662922986,1.1666679382324219,0.568042055763037,0.4836661338806145,-1.184352851114248,2.151685118875477,-0.35034335861681853,1.3176756263780476,-0.7757672609526693,35.85526625370103,-29.647564453524055,0.8340094924974318,3,0.06333446502685547,-0.5499992370605469,-0.07083272933959961,-1.1291656494140625,0.8000011444091761,1,-0.043764179823533755,1.3387131383374933,29.84000015258789,2.0000047683761117,30.0,1.5333322434210324,30.70000076293945,-0.043764179823533755
5305,2001-03-14,28.739999771118164,29.26666641235352,28.53333282470703,29.26666641235352,882150.0,-0.022448974693051515,1.7848112267994327,1.4363630688882025,57.43800773540034,61.52922829623209,0.7085781904727142,0.013508527928500769,0.3195595704948708,-1.5715498798341123,9.897503047473979,0.8666667938232422,0.5925117054771896,-0.18633365631103516,-1.8472358991819249,1.4745685865598546,-1.01678477774648,0.6441174651244097,1.9600009918212855,9.538468851841369,-58.852953815091126,0.8304511214354452,3,0.7600002288818359,0.1100006103515625,0.5995841026306152,-0.4691658020019531,1.3266677856445277,2,-0.04546511267526088,4.78948847808301,29.399999618530273,1.3387131383374933,29.84000015258789,2.0000047683761117,30.0,-0.04546511267526088
5306,2001-03-15,29.399999618530273,29.71333312988281,28.60666656494141,28.74666786193848,691200.0,0.022964504268206953,-1.3714257687969031,-1.2405033952014335,62.321604590268,62.34608615450909,0.2037830427199765,-0.5784899750957493,-0.3453101945069008,-2.1360479663681176,10.622462513439576,1.1066665649413991,0.6440070353106506,0.4116662025451667,-1.2211257086422904,2.044458113732624,-0.40472975304856007,1.2280621581388935,1.2566677856445274,46.42857507783514,-25.423618457676135,0.8163959555937285,3,0.21666717529296875,-0.5499992370605469,-0.15416574478149414,-1.1291656494140625,0.6400012969970703,3,-0.047165553387045756,1.7848112267994327,28.739999771118164,4.78948847808301,29.399999618530273,1.3387131383374933,29.84000015258789,-0.047165553387045756
5307,2001-03-16,28.446666717529297,29.20000076293945,28.36666679382324,28.733333587646484,1015050.0,-0.03242628957042937,-2.7313457054768775,-0.4387768805432477,47.4658887061787,60.63594770702181,1.2428777969493012,0.3762832749260383,0.5704825817597623,-1.095779123242778,11.106640618665853,1.0333328247070348,0.6990152734347816,-0.5303334236145005,-2.1754315945902256,1.1147647473612246,-1.3528825091023648,0.2922156618733638,2.16753399505615,4.210523145680478,-63.52358329531372,0.8225490854878628,3,1.0866670608520472,0.4033336639404297,0.7783341407775879,-0.17583274841308594,1.8933334350585938,4,-0.02015468968394385,-1.3714257687969031,29.399999618530273,1.7848112267994327,28.739999771118164,4.78948847808301,29.399999618530273,-0.02015468968394385
5308,2001-03-19,28.86666679382324,29.166667938232425,28.31999969482422,28.453332901000977,571050.0,0.014764474181262477,-1.490199598335008,-1.4418613935167812,50.0,59.74415228388151,0.7560704931137927,0.0053898785035819685,0.09824340928131647,-1.4534608968673801,11.751387340811965,0.8466682434082067,0.7748862272399677,-0.14133329391479776,-1.7514801481787394,1.468813560349144,-0.9464067210467668,0.6637401332171713,1.6576325620117203,37.61471983621271,-26.953333569343137,0.8050734271319699,3,0.6433334350585973,-0.016666412353512072,0.35833406448364613,-0.5541667938232386,1.7066669464111328,0,-0.006928366791333462,-2.7313457054768775,28.446666717529297,-1.3714257687969031,29.399999618530273,1.7848112267994327,28.739999771118164,-0.006928366791333462
5309,2001-03-20,27.86000061035156,28.933332443237305,27.85333251953125,28.0,749850.0,-0.034872962322310186,-13.086749925365709,-0.33870774228679634,44.841933185807314,57.39146847870641,1.693090748086668,1.0102986270444525,1.0613877559797409,-0.39169335134723937,11.882078259850308,1.0799999237060547,0.798424183424352,-1.1139994621276905,-2.7930017217759655,0.5650027975205845,-1.9535005919518262,-0.2744983323035548,2.5320407658227566,0.35849938882808274,-60.22871568006262,0.839501129824137,3,1.4166660308837926,0.9899997711181676,1.3650002479553258,0.45249938964844105,3.026666641235355,1,0.10792053544875135,-1.490199598335008,28.86666679382324,-2.7313457054768775,28.446666717529297,-1.3714257687969031,29.399999618530273,0.10792053544875135
5310,2001-03-21,26.873332977294922,27.733333587646484,26.666667938232425,27.70000076293945,651900.0,-0.03541520500505779,1.3880571521295324,5.9047956403268005,40.556803799886815,54.45730147740498,2.443414593293827,2.0207628880651427,2.0029171178534497,0.6482240885296449,12.355129186499813,1.1933326721191335,0.6543072503480758,-2.050000381469726,-3.917712072078359,-0.18228869086109256,-2.9838562267740443,-1.1161445361654074,3.31561169034795,6.783319664690351,-50.53033977629457,0.9338558453043166,3,1.6600008010864258,1.8100013732910156,2.351667881011963,1.4391670227050781,4.226667404174808,2,0.12379066595331523,-13.086749925365709,27.86000061035156,-1.490199598335008,28.86666679382324,-2.7313457054768775,28.446666717529297,0.12379066595331523
5311,2001-03-22,26.28000068664551,27.0,25.046667098999023,26.79999923706055,844200.0,-0.022078850105817227,3.246375519597002,0.6290296530783669,36.7625891728575,51.4271292416286,2.619280178002473,2.6308416816938482,2.551345391168308,1.2839130158692065,13.814502489870534,1.9533329010009766,0.539158367041928,-2.568332672119137,-4.7271406313376225,-0.4095247129006516,-3.64773665172838,-1.4889286925098943,3.5567163080563162,29.695027836419413,-25.1880390667897,1.0794039796092425,3,1.3766660690307582,1.593333244323727,2.58916616439819,2.0324993133544886,4.79999923706054,3,0.1440892987511,1.3880571521295324,26.873332977294922,-13.086749925365709,27.86000061035156,-1.490199598335008,28.86666679382324,0.1440892987511
5312,2001-03-23,26.906667709350586,27.13333320617676,25.71999931335449,26.833332061767575,676800.0,0.023845776496631554,4.367090991398777,-0.14103048465130952,33.61028066767288,48.42466167873119,1.6848605231919578,2.0488381202522845,1.883443877710473,0.7003502119474092,14.787922721853306,1.4133338928222727,0.31979604595407807,-1.9033324241638176,-4.174302314544256,0.3676374662166211,-3.0388173693540352,-0.7678474789736001,2.355243297866906,45.14563668626941,-5.311931534729808,1.1354849451902187,3,0.5033321380615234,0.9666662216186523,1.926666259765625,1.405832290649414,4.333332061767578,4,0.11645192336797106,3.246375519597002,26.28000068664551,1.3880571521295324,26.873332977294922,-13.086749925365709,27.86000061035156,0.11645192336797106
5313,2001-03-26,27.166667938232425,27.49333381652832,26.733333587646484,26.76666641235352,490500.0,0.009663040837698533,-2.2571402880637756,5.454394132486927,36.974795242353125,45.552433677824965,1.123965931175949,1.750471364861685,1.5816937651449123,0.47010186248267516,15.188985984478437,0.7600002288818359,0.020857990935720494,-1.561998939514158,-3.949032160765139,0.8250342817368228,-2.7555155501396484,-0.3684823288886676,1.5894137999988516,54.545494697045626,6.52422685731878,1.1935166106254895,3,0.21333217620849254,0.7066659927368129,1.49999904632568,1.1458320617675746,3.8866653442382777,0,0.116809769294141,4.367090991398777,26.906667709350586,3.246375519597002,26.28000068664551,1.3880571521295324,26.873332977294922,0.116809769294141
5314,2001-03-27,26.78000068664551,27.15999984741211,26.20000076293945,27.15999984741211,1624650.0,-0.014233149698964276,4.052637919178451,-0.9499942779759205,31.015629452885307,42.61661386865662,1.2291622582293193,2.0794077273049574,1.9373761941913692,0.8526402917931826,15.681333941982553,0.9666671752929759,-0.24496055573346354,-1.8443328857421832,-4.383528915665668,0.6948631441813014,-3.1139309007039238,-0.5747348707804427,1.5309512948778945,64.516142772864,21.396023695778467,1.2695980149617416,3,0.5999994277954066,1.093333244323727,1.8699998855590785,1.8866653442382777,4.139999389648434,1,0.14164798193901817,-2.2571402880637756,27.166667938232425,4.367090991398777,26.906667709350586,3.246375519597002,26.28000068664551,0.14164798193901817
5315,2001-03-28,26.5,26.84000015258789,26.0,26.78000068664551,742050.0,-0.010455589225774053,3.2000047683761297,0.7368455395550007,24.18032882995911,38.378694339733414,1.2940915122793406,2.3053877326046575,2.174440105660132,1.1414785615987846,16.91367001931062,0.8400001525878906,-0.5027716146088999,-2.015000247955321,-4.725429830919939,0.6954293350092975,-3.370215039437632,-0.6597854564730099,1.4192377956204787,59.40052605401799,22.505587732604596,1.3552147914823098,3,0.6233339309692383,1.3733339309692383,2.1533336639404297,2.166666030883789,4.833332061767575,2,0.16553461326743069,4.052637919178451,26.78000068664551,-2.2571402880637756,27.166667938232425,4.367090991398777,26.906667709350586,0.16553461326743069
5316,2001-03-29,26.53333282470703,27.13333320617676,26.18666648864746,26.36666679382324,669600.0,0.001257842441774848,-2.5949370755998324,-0.5952343648885277,26.785712461082397,36.08089697916716,0.9067088595525483,2.227702702390374,2.093642832682839,1.1179321878578392,18.084099062092868,0.9466667175293004,-0.7647317570814245,-1.8810007095336907,-4.73236650348699,0.9703650844196083,-3.30668360651034,-0.4553178125570412,1.0411964873188744,45.864641436619884,12.076992036728264,1.425682896976649,3,0.5733346939086914,1.340001106262207,2.1200008392333984,2.133333206176758,4.5,3,0.17211058960939707,3.2000047683761297,26.5,4.052637919178451,26.78000068664551,-2.2571402880637756,27.166667938232425,0.17211058960939707
5317,2001-03-30,26.479999542236328,26.753332138061523,25.84000015258789,26.53333282470703,360000.0,-0.002010048372854234,2.7027079273762022,-0.3200009155308294,27.173910789994693,33.54466484472213,0.7283238397226128,2.2172455551162997,2.111345823496002,1.1828370384322753,19.054447562593158,0.9133319854736328,-0.9652515870479164,-1.8216672897338881,-4.795407588253703,1.1520730087859263,-3.3085374389937954,-0.3347971404739809,0.7911863042263505,38.70963276239786,7.6190549487881825,1.486870149259907,3,0.5100002288818359,1.3933343887329102,2.006667137145996,2.186666488647461,4.520000457763672,4,0.1737160294936031,-2.5949370755998324,26.53333282470703,3.2000047683761297,26.5,4.052637919178451,26.78000068664551,0.1737160294936031
5318,2001-04-02,26.78666687011719,27.56666755676269,26.26666641235352,26.333332061767575,625350.0,0.0115810926428348,-3.4318263097320685,-8.500035762821105,31.918825080400296,32.10876394412134,0.10681280186452469,1.7636765652546096,1.7826230183787395,0.9155886277250183,18.81797894715381,1.3000011444091726,-1.2780554896585556,-1.3643333435058551,-4.323746168091549,1.5950794810798392,-2.8440397557987005,0.11537306878699027,-1.7399997711181676,54.82623435413295,23.33296513751113,1.4797064122928463,4,-0.39666652679443715,1.0866670608520472,1.4999999999999964,1.879999160766598,4.0933322906494105,0,0.1662518491977456,2.7027079273762022,26.479999542236328,-2.5949370755998324,26.53333282470703,3.2000047683761297,26.5,0.1662518491977456
5319,2001-04-03,26.02666664123535,26.333332061767575,25.899999618530273,26.1200008392334,525300.0,-0.028372332868696115,-1.4999834941734227,-0.20588359040382043,31.48317073145334,31.10058249207318,0.6474972516747535,2.376701627542971,2.52471427291875,1.7003438120398968,18.855506066988273,0.8866672515869176,-1.4320009583108195,-1.9536668777465813,-4.99270478480409,1.0853710293109273,-3.473185831275334,-0.4341479242178288,-0.9295995330810563,10.810795883221731,-22.49051572044725,1.5195189535287539,4,0.2800006866455078,1.8466672897338867,2.2816672325134277,2.6399993896484375,5.50666618347168,1,0.19313524511323132,-3.4318263097320685,26.78666687011719,2.7027079273762022,26.479999542236328,-2.5949370755998324,26.53333282470703,0.19313524511323132
5320,2001-04-04,26.546667098999023,26.65999984741211,25.666667938232425,26.02666664123535,553800.0,0.019979525804499687,1.66071300847067,-5.571381861282544,30.148433444341705,30.36567630001587,0.08525131409996689,1.6687009580526286,1.976359086759686,1.2023857234293125,18.358984245374195,0.993331909179684,-1.6465124521818986,-1.2599997520446777,-4.203745132341911,1.6837456282525558,-2.7318724421932927,0.21187293810393726,-1.400207981872562,46.31575460248335,14.068746348898927,1.4718726901486163,4,0.07000064849853516,1.3266668319702148,1.7783331871032715,2.1199989318847656,4.8600006103515625,2,0.16474131991732488,-1.4999834941734227,26.02666664123535,-3.4318263097320685,26.78666687011719,2.7027079273762022,26.479999542236328,0.16474131991732488
5321,2001-04-05,27.32666778564453,27.426666259765625,26.426666259765625,26.546667098999023,742350.0,0.029382245377044702,1.0408212518076065,1.5,42.015219983203735,31.299558446185962,-0.5930294569115091,0.6566896165522422,1.1657366790851285,0.4498521685299366,17.073921881442686,1.0,-1.731951819657354,-0.3113324165344231,-2.925134821677428,2.302469988608582,-1.6182336191059257,0.9955687860370794,-2.1318044997253445,87.36843056295922,49.444485636418506,1.306901202571502,4,-0.7100000381469727,0.546666145324707,0.9983325004577637,1.3399982452392578,4.099998474121094,3,0.1466210336200544,1.66071300847067,26.546667098999023,-1.4999834941734227,26.02666664123535,-3.4318263097320685,26.78666687011719,0.1466210336200544
5322,2001-04-06,27.13333320617676,27.19333267211914,26.333332061767575,26.333332061767575,622200.0,-0.007074941627875142,-1.1499984502814424,1.0256415899448672,37.22986816256677,31.327899881765262,-0.4069569876345156,0.6579843138962609,1.302736466147067,0.6857756490647162,15.769402393343304,0.9933357238769567,-1.7000977246790399,-0.3613336563110323,-2.7329456383750497,2.010278325752985,-1.547139647343041,0.8244723347209764,-1.8910338348407052,77.19292433747256,37.609319279929785,1.185805991032008,4,-0.5166654586792028,0.7400007247924769,1.1916670799255336,1.5333328247070277,4.086666107177727,4,0.14373463034915512,1.0408212518076065,27.32666778564453,1.66071300847067,26.546667098999023,-1.4999834941734227,26.02666664123535,0.14373463034915512
5323,2001-04-09,27.733333587646484,28.68000030517578,27.29999923706055,27.29999923706055,929700.0,0.022113036275732467,-5.369220747209496,0.54166716337132,49.00731249402088,33.32697577522477,-1.0260195782663644,-0.11376739669987757,0.6884795089790963,0.13561198155886345,15.284518449420027,1.5466670989990199,-1.554887092911187,0.344000053405761,-1.7611841481727453,2.4491842549842673,-0.7085920473834904,1.3965921541950124,-2.4445468526018956,68.58405903330303,23.045726281237847,1.0525921007892531,4,-0.5599994659423828,0.1400003433227539,0.5916666984558105,0.9333324432373047,4.733333587646484,0,0.11778845128840243,-1.1499984502814424,27.13333320617676,1.0408212518076065,27.32666778564453,1.66071300847067,26.546667098999023,0.11778845128840243
5324,2001-04-10,28.11333274841309,28.26666641235352,27.53333282470703,27.559999465942386,524850.0,0.013701892690457962,-1.417583661355417,1.2769199619705023,60.73902231695825,37.38905282933578,-1.3376655362185659,-0.6272629220281907,0.29700216855016137,-0.19449598734588847,15.594953475086811,0.7333335876464879,-1.4104971934666217,0.7883325576782276,-1.128335255843968,2.7050003712004234,-0.17000134908287023,1.7466664644393255,-2.6888974705632513,81.19465469594034,29.48365438132744,0.9583339067610978,4,-0.9399986267089879,-0.2399988174438512,0.42000102996825817,0.6366672515869105,4.593336105346683,1,0.09841118579260866,-5.369220747209496,27.733333587646484,-1.1499984502814424,27.13333320617676,1.0408212518076065,27.32666778564453,0.09841118579260866
5325,2001-04-11,27.433332443237305,28.15333366394043,27.10000038146973,27.79999923706055,439200.0,-0.02418782259866248,-1.0387143455717793,-0.6626508931218309,59.840707215696185,41.061830024292874,-0.5714423855774164,-0.052885566699671926,0.9326703060848409,0.525294847386391,15.943609907892634,1.0533332824706996,-1.335170432571715,0.1736656188964858,-1.6253877432489041,1.9727189810418757,-0.7258610621762109,1.0731922999691825,-1.8786745642944283,46.87498476018637,-7.306076984248634,0.8995266810726955,4,-0.2599983215332031,0.4400014877319336,1.100001335144043,1.7125015258789062,5.773336410522468,2,0.1494532386815599,-1.417583661355417,28.11333274841309,-5.369220747209496,27.733333587646484,-1.1499984502814424,27.13333320617676,0.1494532386815599
5326,2001-04-12,28.01333236694336,28.03333282470703,27.26666641235352,27.56666755676269,564300.0,0.02114216072386177,2.1506899781699462,-1.2181763325859976,59.51832480659398,44.65565380391501,-1.0274767607240172,-0.7822015432213263,0.3216859595632826,-0.009807338763085482,15.851773826633758,0.7666664123535121,-1.1507331571716364,0.8229989051818833,-0.7169711373267269,2.3629689476904936,0.05301388392758,1.5929839264361867,-2.3336607909511677,71.59087399315635,15.594923227343301,0.7699850212543049,4,-0.8399982452392578,-0.1399984359741211,0.5533342361450195,1.2783336639404297,5.340000152587891,3,0.12113286980493165,-1.0387143455717793,27.433332443237305,-1.417583661355417,28.11333274841309,-5.369220747209496,27.733333587646484,0.12113286980493165
5327,2001-04-16,27.873332977294922,28.20000076293945,27.56666755676269,27.833332061767575,392550.0,-0.00499759856537596,-1.2093150138061537,0.08955466071116656,56.206071261542874,47.354236712930856,-0.7476739942778963,-0.7245028367967485,0.4290800627583735,0.16408678431177748,16.118742229026275,0.6333332061767578,-0.8758650400339256,0.7116662025451674,-0.7491440438556047,2.1724764489459396,-0.018738920655216873,1.4420713257455517,-2.073648252135385,48.945103365021765,-6.93547802776218,0.7304051232003854,4,-0.6999988555908203,-0.14999961853027344,1.1450004577636719,1.4391670227050781,5.473335266113274,0,0.1274814635682493,2.1506899781699462,28.01333236694336,-1.0387143455717793,27.433332443237305,-1.417583661355417,28.11333274841309,0.1274814635682493
5328,2001-04-17,28.666667938232425,28.833332061767575,27.79999923706055,27.873332977294922,562350.0,0.028462149165431327,-1.1985747678722176,19.832920083919745,65.4644750307911,51.12993719063505,-1.3927484172515037,-1.6164665365377502,-0.37778272314899297,-0.5850737704712543,16.65778487527236,1.0333328247070241,-0.6126346211217033,1.5150011062622113,0.10135746056229777,2.928644751962125,0.8081792834122545,2.221822929112168,-2.7517705898722404,90.38475293392719,34.1260567868671,0.706821822849956,4,-1.4166679382324254,-1.010001182556156,0.39166545867919567,0.6458320617675746,4.033332824707021,1,0.08906969518130547,-1.2093150138061537,27.873332977294922,2.1506899781699462,28.01333236694336,-1.0387143455717793,27.433332443237305,0.08906969518130547
5329,2001-04-18,30.86666679382324,31.01333236694336,28.79999923706055,28.833332061767575,1477650.0,0.07674414272112529,-1.1079359312628116,2.5630217148792007,77.22360041200616,56.36051129815332,-3.167041158355069,-3.773113633771384,-2.552699175306227,-2.7283221847580776,18.342411450806896,2.346664428710934,-0.276328800761263,3.5646666526794384,1.3959983446393878,5.733334960719489,2.480332498659415,4.649000806699462,-4.77666336265861,96.25215612514997,38.722374728831106,1.084334154020025,4,-2.19333457946777,-2.8366670608520472,-1.8083333969116175,-1.5541667938232386,1.753332138061534,2,0.05183586527684003,-1.1985747678722176,28.666667938232425,-1.2093150138061537,27.873332977294922,2.1506899781699462,28.01333236694336,0.05183586527684003
5330,2001-04-19,30.20000076293945,30.773332595825195,29.79999923706055,30.76666641235352,1050750.0,-0.0215982514515366,2.3563334056812755,-0.27868783259369256,71.18644254591298,59.601758249565464,-2.1541872447518884,-2.998160678870473,-1.8769919883482409,-2.004214414147853,19.157389811326563,1.0666675567626882,-0.0003409258046538355,2.7316672325134235,0.21849575187593473,5.244838713150912,1.475081492194679,3.988252972832168,-3.7161310169125237,78.29185697733365,18.489807837028046,1.2565857403187441,4,-1.5266685485839808,-2.170001029968258,-1.0433335304260218,-0.8875007629394496,2.286666870117191,3,0.08300225256604743,-1.1079359312628116,30.86666679382324,-1.1985747678722176,28.666667938232425,-1.2093150138061537,27.873332977294922,0.08300225256604743
5331,2001-04-20,30.06666755676269,30.166667938232425,29.57333374023437,30.0,418650.0,-0.0044150067155090955,3.4499789000864802,-0.11764884077873045,70.53435377915919,63.30225665140907,-1.7783207773852396,-2.7052962883304765,-1.7342612063973633,-1.8216152088084137,18.653758803146374,0.6266670227050781,0.36290240643121763,2.4090006828308077,-0.2908398270093002,5.108841192670916,1.0590804279107537,3.7589209377508617,-3.220440801062452,72.53388819868894,9.648065447653948,1.3499202549200546,4,-1.0100011825561488,-2.0366678237915004,-0.8916673660278285,-0.7541675567626918,2.1533336639404332,4,0.10443462984612739,2.3563334056812755,30.20000076293945,-1.1079359312628116,30.86666679382324,-1.1985747678722176,28.666667938232425,0.10443462984612739
5332,2001-04-23,30.040000915527344,30.5,29.76666641235352,30.06666755676269,464850.0,-0.000886917088001371,-1.558130096176577,-0.3999942780304661,69.24290306233192,65.55065560344363,-1.4482861005520604,-2.5632725726504475,-1.6905760067490192,-1.7493292626550065,18.356680263351322,0.7333335876464808,0.7263334493377656,2.2256673812866197,-0.6486851257448656,5.100019888318105,0.7884911277708753,3.662843634802364,-2.8604057109276546,69.70960021653549,5.564524350216018,1.437176253515743,4,-0.9833345413208008,-2.0100011825561523,-0.8066673278808594,-0.9150009155273438,1.2933311462402308,0,0.1102973203403359,3.4499789000864802,30.06666755676269,2.3563334056812755,30.20000076293945,-1.1079359312628116,30.86666679382324,0.1102973203403359
5333,2001-04-24,30.34000015258789,30.67333221435547,30.00666618347168,30.00666618347168,418200.0,0.009986658718957653,-2.999988555930031,-12.500035762822638,76.98081683035426,67.3552994382654,-1.4970787780833454,-2.7545725108720838,-1.9656363007597477,-1.9975097904949486,18.514118128186404,0.6666660308837891,0.9569805537414844,2.367000007629393,-0.7006600080269294,5.434660023285716,0.8331699998012319,3.9008300154575544,-2.8537059750007074,69.5783610128711,-1.2588980116232023,1.5338300078281608,4,-1.2833337783813477,-2.310000419616699,-1.1483330726623535,-1.2566661834716797,1.866668701171882,1,0.0990991455405068,-1.558130096176577,30.040000915527344,3.4499789000864802,30.06666755676269,2.3563334056812755,30.20000076293945,0.0990991455405068
5334,2001-04-25,30.57333374023437,30.626667022705078,29.753332138061523,30.34000015258789,207750.0,0.007690625790144567,4.137261721774058,0.6999994277964909,76.12456636075669,69.1646171210499,-1.5027998178369977,-2.8344728430383306,-2.1748888831844226,-2.185125346082298,18.178277434682688,0.8733348846435547,1.2701641935638897,2.410666942596432,-0.811593580759034,5.632927465951898,0.799536680918699,4.021797204274165,-2.804876507498694,83.33341280626858,9.00627754782542,1.6111302616777332,4,-1.433334350585934,-2.54333400726318,-1.3933334350585902,-1.4899997711181605,1.4133338928222692,2,0.06955953972092965,-2.999988555930031,30.34000015258789,-1.558130096176577,30.040000915527344,3.4499789000864802,30.06666755676269,0.06955953972092965
5335,2001-04-26,30.886667251586914,31.03333282470703,30.26000022888184,30.433332443237305,499050.0,0.010248588329122787,1.0714285714285618,1.9428613468046791,74.58563244811106,70.8387624145518,-1.4245719028159343,-2.95375868926142,-2.463872505962879,-2.4424710934406235,17.77575906406916,0.7733325958251918,1.4709169590351614,2.5046670913696296,-0.8360749880625171,5.845409170801776,0.8342960516535562,4.175038131085703,-2.8586200081146202,89.9544065006663,16.56321616752264,1.6703710397160727,4,-1.5866670608520508,-2.8466672897338867,-1.823333740234375,-1.8033332824707031,1.0599994659423828,3,0.05611909068009924,4.137261721774058,30.57333374023437,-2.999988555930031,30.34000015258789,-1.558130096176577,30.040000915527344,0.05611909068009924
5336,2001-04-27,31.10000038146973,31.333332061767575,30.52666664123535,30.886667251586914,441000.0,0.006906965006781451,1.372557599421075,0.47058625535389,77.31865077384252,73.18460458258508,-1.2896349507417568,-2.959143645312057,-2.637624311258218,-2.5980075387482096,17.786742683414943,0.806665420532223,1.582547678346291,2.4896668434143088,-0.942069879795195,5.9214035666238125,0.7737984818095569,4.205535205019061,-2.771424579873962,85.23217141994911,11.812870929562166,1.7158683616047525,4,-1.5333347320556676,-2.9100008010864293,-2.4916663169860875,-2.1833324432373047,1.3733310699462855,4,0.044587370886758126,1.0714285714285618,30.886667251586914,4.137261721774058,30.57333374023437,-2.999988555930031,30.34000015258789,0.044587370886758126
5337,2001-04-30,31.07999992370605,31.333332061767575,30.733333587646484,31.10000038146973,350100.0,-0.0006431015279213526,1.4657615852511658,-0.09375223517634246,75.04990373312182,74.2496522161774,-0.8570629178134723,-2.7161092631138786,-2.5940076231476574,-2.551008914016542,17.536156314343476,0.5999984741210902,1.771049120557695,2.2396663665771435,-1.2074623974497207,5.686795130604008,0.5161019845637114,3.9632307485905756,-2.3908533708896655,83.96631960162966,9.524972725394292,1.7235643820134328,4,-1.0133342742919886,-2.579999923706051,-3.3149995803832972,-3.206665992736813,0.6533336639404332,0,0.036679578500498744,1.372557599421075,31.10000038146973,1.0714285714285618,30.886667251586914,4.137261721774058,30.57333374023437,0.036679578500498744
5338,2001-05-01,31.239999771118164,31.29999923706055,30.53333282470703,31.29999923706055,438900.0,0.0051480002511221645,24.555774549381965,2.9999046347502087,74.20021258377861,73.91372023526323,-0.6857635409499778,-2.6618443421217606,-2.714290340767292,-2.6721613263118336,18.14982463517944,0.7666664123535192,1.9471133176942885,2.176999568939209,-1.286860516384671,5.640859654263085,0.44506952627726903,3.908929611601149,-2.233550957227635,94.09289271163443,19.658720663873694,1.7319300426619384,5,-0.786666870117191,-2.739999771118164,-3.5983328819274902,-3.366665840148926,0.7133331298828125,1,0.0029875893512552043,1.4657615852511658,31.07999992370605,1.372557599421075,31.10000038146973,1.0714285714285618,30.886667251586914,0.0029875893512552043
5339,2001-05-02,31.053333282470703,31.49333381652832,30.399999618530273,31.333332061767575,442200.0,-0.005975239757205042,2.644433424249938,4.666687859617555,80.3352096746712,74.93024991623636,-0.5250482629086406,-2.1916509808954494,-2.4987133698933803,-2.4446773213915733,18.548306348940883,1.0933341979980469,2.1790534934788823,1.738999748229979,-1.520667240958062,4.99866673741802,0.10916625363595855,3.3688332428239995,-1.767658478834928,64.32428837868173,-13.034301442797045,1.6298334945940212,5,-0.5199995040893555,-2.473332405090332,-3.426666259765625,-3.179999351501465,0.46666717529296875,2,0.03714047573566326,24.555774549381965,31.239999771118164,1.4657615852511658,31.07999992370605,1.372557599421075,31.10000038146973,0.03714047573566326
5340,2001-05-03,30.920000076293945,31.20000076293945,30.34000015258789,31.20000076293945,334800.0,-0.004293684190483482,5.142846438375891,1.0000068119891008,76.32851877408586,75.57404602678378,-0.31161194895522826,-1.8064997372787737,-2.3163608343700943,-2.2662304321971476,19.311501929856295,0.860000610351559,2.2981780659529534,1.3869998931884773,-1.6714714368063568,4.445471223183308,-0.14223577180893798,2.9162355581858925,-1.3252530108532135,50.288996310439096,-26.650815703928522,1.5292356649974157,5,-0.29666709899902344,-2.339999198913574,-3.293333053588867,-3.046666145324707,0.1800003051757848,3,0.03449765698999774,2.644433424249938,31.053333282470703,24.555774549381965,31.239999771118164,1.4657615852511658,31.07999992370605,0.03449765698999774
5341,2001-05-04,31.333332061767575,31.420000076293945,30.26666641235352,30.26666641235352,387600.0,0.013367787336796555,-1.1625026822115805,-3.8095108343948842,79.86191361353585,76.75393608802865,-0.5882309826915524,-2.007181089455589,-2.671421156027023,-2.640901376086166,20.9867001414456,1.1533336639404261,2.1144527884162514,1.5999986648559528,-1.3736858105687908,4.573683140280696,0.11315642714358276,3.0868409025683228,-1.472782851174582,86.95638653018733,6.207938724834207,1.4868422377123711,5,-0.7099990844726527,-2.7533311843872035,-3.8349981307983363,-3.4599981307983363,-0.20666503906249645,4,0.01957451108463837,5.142846438375891,30.920000076293945,2.644433424249938,31.053333282470703,24.555774549381965,31.239999771118164,0.01957451108463837
5342,2001-05-07,31.03333282470703,31.393333435058594,30.953332901000977,31.333332061767575,455550.0,-0.009574444124523795,1.0952307426817196,-0.2812495529647364,72.32704651487515,76.23685049741987,-0.1480820798306972,-1.4756817459939846,-2.3119960672259197,-2.306919613763064,22.66604577026905,0.4400005340576172,2.0130183896182956,1.104999446868895,-1.6545884180995571,3.8645873118373473,-0.27479448561533104,2.484793379353121,-0.9441937692830926,62.49994169114332,-16.326104009285004,1.3797939324842265,5,-0.4099998474121094,-2.45333194732666,-3.543332099914551,-3.159998893737793,-0.08666610717773438,0,0.04640167509055093,-1.1625026822115805,31.333332061767575,5.142846438375891,30.920000076293945,2.644433424249938,31.053333282470703,0.04640167509055093
5343,2001-05-08,31.0,31.126667022705078,30.06666755676269,31.03333282470703,700950.0,-0.001074097483996117,8.636305312803472,0.11110969825668023,52.127660222052235,73.57052759311938,-0.012608725435960366,-1.249113048673724,-2.254505987469315,-2.2467713514292846,23.51716590266741,1.0599994659423864,1.9266175884420456,0.9083333015441895,-1.6859796862658811,3.5026462893542565,-0.38882319236084584,2.2054897954492247,0.4933338165283203,65.42051701640685,-10.738531122449615,1.2971564939050342,5,-0.2199993133544922,-2.419999122619629,-3.568333148956299,-3.1266660690307617,-1.0,1,0.02365592218214463,1.0952307426817196,31.03333282470703,-1.1625026822115805,31.333332061767575,5.142846438375891,30.920000076293945,0.02365592218214463
5344,2001-05-09,30.8799991607666,30.899999618530273,30.426666259765625,30.86666679382324,307950.0,-0.003870994813980566,16.750017881410486,-0.39997711146726156,63.14431146246346,72.29926970582518,0.17373762752798783,-0.9604561186040925,-2.1136083704861903,-2.089735851857924,24.41428162461548,0.573333740234375,1.8624229300363204,0.6499991416931152,-1.7906489657311226,3.090647249117353,-0.5703249120190037,1.8703231954052342,0.5848013305664068,60.098430523609906,-15.138528674656087,1.2203240537121187,5,-0.09999847412109375,-2.2999982833862305,-3.7483320236206055,-3.0066652297973633,-1.0866661071777308,2,0.03475821792113454,8.636305312803472,31.0,1.0952307426817196,31.03333282470703,-1.1625026822115805,31.333332061767575,0.03475821792113454
5345,2001-05-10,31.53333282470703,31.63333320617676,30.666667938232425,30.8799991607666,352800.0,0.021157178811406663,1.265618818354314,49.00357653789824,73.60514296835623,71.88665772743782,-0.42266799992660964,-1.3606395961408992,-2.7322197804955124,-2.680570257563968,26.026102909985347,0.9666652679443359,1.7276029320049915,1.0983327865600572,-1.0208255290481318,3.217491102168246,0.038753628755962666,2.1579119443641517,-1.4666652679443395,93.61699278291255,17.292977429436718,1.0595791578040947,5,-0.6833324432373047,-2.883332252502438,-4.443332195281982,-3.659998893737793,-1.7266654968261719,3,-0.0004228023411757542,16.750017881410486,30.8799991607666,8.636305312803472,31.0,1.0952307426817196,31.03333282470703,-0.0004228023411757542
5346,2001-05-11,31.406667709350586,31.933332443237305,31.10000038146973,31.56666755676269,234450.0,-0.00401686418814573,-1.1551658650881842,-0.24489760170492983,71.30979678387352,71.47109028863245,-0.27706364123339,-1.0189623775830903,-2.5670750839793435,-2.4888467188690697,27.810686000860365,0.8333320617675746,1.58942998224817,0.8020009040832505,-1.0238589139988292,2.6278607221653303,-0.11092900495778935,1.7149308131242904,-1.3086668395996135,71.78579092033071,-5.152871745636119,0.9129299090410403,5,-0.40666770935058594,-2.2733354568481445,-4.1616668701171875,-3.5333337783813477,-1.7800006866455078,4,-0.009764401964540537,1.265618818354314,31.53333282470703,16.750017881410486,30.8799991607666,8.636305312803472,31.0,-0.009764401964540537
5347,2001-05-14,31.426666259765625,31.53333282470703,30.81999969482422,31.406667709350586,228300.0,0.000636761295407462,5.114327286995333,-0.12499105929475994,68.56493749405305,70.84494861199629,-0.27123998769798874,-0.8001278265561282,-2.5535860422580825,-2.4596425362765153,29.394571739165755,0.7133331298828125,1.4549275508096535,0.6443327903747544,-0.687035252391027,1.9757008331405324,-0.021351231008136295,1.3100168117576452,-1.2552521270751988,72.8571428571429,-4.805485260348249,0.6656840213828892,5,-0.426666259765625,-2.2933340072631836,-4.181665420532227,-3.5533323287963867,-2.1333332061767543,0,-0.009546008939695372,-1.1551658650881842,31.406667709350586,1.265618818354314,31.53333282470703,16.750017881410486,30.8799991607666,-0.009546008939695372
5348,2001-05-15,31.21999931335449,31.24666786193848,30.79999923706055,31.126667022705078,437850.0,-0.006576165117320287,5.09082278892515,4.666952789699393,61.14942256580849,68.71319448878931,-0.07566549673697764,-0.4135675267019039,-2.349529633122451,-2.2137892489905333,30.490031839809216,0.6266670227050746,1.2693198064944546,0.3099992752075167,-0.5854987991795255,1.205497349594559,-0.13774976198600442,0.7577483124010378,-0.9781084482421889,52.65486557618592,-23.28703313112181,0.44774903719352066,5,-0.21999931335448863,-1.703332901000973,-3.97499847412109,-3.3466653823852504,-1.7933330535888636,1,-0.00875504810495853,5.114327286995333,31.426666259765625,-1.1551658650881842,31.406667709350586,1.265618818354314,31.53333282470703,-0.00875504810495853
5349,2001-05-16,32.46666717529297,32.59999847412109,30.886667251586914,31.13333320617676,645000.0,0.03993170689805914,1.1416686236900462,14.285880694010682,70.6087117474694,68.07766037472082,-1.230129960805069,-1.6171325950559066,-3.572769856700738,-3.4149542661159167,30.520516233586783,1.7133312225341726,1.1496082517163941,1.476667118072509,0.3432104069804396,2.6101238291645785,0.9099387625264761,2.043395473618542,-2.1571186470556682,93.1035435300342,18.151983323082206,0.5667283555460346,5,-1.1333341598510813,-2.6166677474975586,-4.943333148956299,-4.5933332443237305,-3.4666671752929688,2,-0.07597537381878527,5.09082278892515,31.21999931335449,5.114327286995333,31.426666259765625,-1.1551658650881842,31.406667709350586,-0.07597537381878527
5350,2001-05-17,32.70666885375977,33.080001831054695,32.26666641235352,32.46666717529297,441300.0,0.00739224870760502,-1.541660457880645,0.18000117301885565,70.81177476873384,67.07208939196504,-1.329892603164751,-1.7494051514393618,-3.8047700209603157,-3.6315462709335584,30.660965252773853,0.8133354187011719,1.036268120769492,1.5913353919982995,0.2845818271193039,2.8980889568772916,0.9379586095588017,2.2447121744377974,-2.259693328769444,83.62576523911267,9.562591400550104,0.6533767824394964,5,-1.1333341598510813,-2.6166677474975586,-5.183334827423103,-4.8333349227905344,-3.800001144409187,3,-0.08907467199417962,1.1416686236900462,32.46666717529297,5.09082278892515,31.21999931335449,5.114327286995333,31.426666259765625,-0.08907467199417962
5351,2001-05-18,33.20666885375977,33.33333206176758,32.593334197998054,32.70666885375977,817650.0,0.015287402157512009,-1.0366839552316962,2.0833187634108894,74.50080403127532,67.31361800489839,-1.7167489208740143,-2.1102987005670677,-4.31271528536459,-4.116966823587816,31.123488864527292,0.7399978637695241,0.9188087962454858,1.934335327148446,0.4200436698449934,3.448626984451895,1.1771894984967233,2.6914811558001723,-2.5490512242842946,95.00013552216718,21.273011755951003,0.7571458286517252,5,-1.506669044494636,-2.906669616699226,-5.683334827423103,-5.3333349227905344,-4.333335876464851,4,-0.10238911770561276,-1.541660457880645,32.70666885375977,1.1416686236900462,32.46666717529297,5.09082278892515,31.21999931335449,-0.10238911770561276
5352,2001-05-21,33.35333251953125,33.400001525878906,32.733333587646484,33.133331298828125,731550.0,0.004416693117198056,3.255247139030923,0.44000244140625,74.4222072044073,69.79078989182672,-1.6759570091134819,-2.103875307237999,-4.443217215705708,-4.240066612161762,31.418070669132792,0.6666679382324219,0.8629465528044449,1.915332412719728,0.25115054390486335,3.5795142815345926,1.0832414783122957,2.7474233471271603,-2.42814344682656,98.20503979752779,25.936473984422435,0.8320909344074318,5,-1.4399986267089844,-2.869997978210449,-5.82999849319458,-5.479998588562012,-4.773332595825199,0,-0.11173292787591427,-1.0366839552316962,33.20666885375977,-1.541660457880645,32.70666885375977,1.1416686236900462,32.46666717529297,-0.11173292787591427
5353,2001-05-22,33.346668243408196,33.346668243408196,32.96666717529297,33.200000762939446,326400.0,-0.00019980840352762375,4.181803995006145,0.6666666666666666,77.65279819543656,71.40284397326818,-1.4543522925698689,-1.9609484724187354,-4.414977361192477,-4.220948029521473,31.621074382882842,0.38666534423828125,0.7455237453391668,1.7583347320556584,-0.02701728366054823,3.5436867477718685,0.8656587241975515,2.6510107399137617,-2.124501676322602,97.877986903046,23.588135940421452,0.8926760078581046,5,-1.313333511352532,-2.7466678619384695,-5.898334503173821,-5.473334312438958,-4.686668395996087,1,-0.12155142937317487,3.255247139030923,33.35333251953125,-1.0366839552316962,33.20666885375977,-1.541660457880645,32.70666885375977,-0.12155142937317487
5354,2001-05-23,32.700000762939446,33.233333587646484,32.66666793823242,33.200000762939446,721200.0,-0.019392266590128715,-1.0000000000000502,-3.4090719933416564,69.09874389064402,70.9021329646335,-0.583756044919788,-1.2087611796669862,-3.7396190907670217,-3.5894108668913276,31.975085574452855,0.6800003051757741,0.7062529766685373,1.005333900451653,-0.7788057304252831,2.789473531328589,0.11326408501318497,1.8974037158901211,-1.2164940007986544,38.23532381679956,-37.47568669214417,0.8920698154384676,5,-0.6000003814697195,-1.6000003814697195,-5.246667385101311,-4.826666831970208,-4.406667709350575,2,-0.10010197023859568,4.181803995006145,33.346668243408196,3.255247139030923,33.35333251953125,-1.0366839552316962,33.20666885375977,-0.10010197023859568
5355,2001-05-24,32.61999893188477,32.740001678466804,32.366668701171875,32.700000762939446,280500.0,-0.0024465391189024688,3.666555407209287,0.16000366210934658,64.86904089105283,70.18649342098675,-0.37258127565372945,-1.0458664362018482,-3.609987533079021,-3.4938891871169737,31.912737387299263,0.373332977294929,0.8148054805840488,0.8386654853820872,-0.9486074557185091,2.625938426482687,-0.05497098516821097,1.7323019559323853,-0.906512798095406,24.515840845830237,-47.716646114800696,0.8936364705502997,5,-0.5199985504150462,-1.133331298828132,-4.268332958221443,-4.589999198913581,-4.133331298828132,3,-0.11097483293742127,-1.0000000000000502,32.700000762939446,4.181803995006145,33.346668243408196,3.255247139030923,33.35333251953125,-0.11097483293742127
5356,2001-05-25,32.48666763305664,32.53333282470703,32.12666702270508,32.33333206176758,256500.0,-0.004087409662598351,2.297299805140577,-1.9166507724588566,67.46798310527655,70.06460960001158,-0.07816059953998433,-0.8467355356103212,-3.4488295945134624,-3.3443251576644926,31.524770842321477,0.4933319091796946,0.9081065549447942,0.6360008239746087,-1.1475660312985525,2.41956767924777,-0.25578260366197014,1.5277842516111875,-0.5707996522165288,28.272273267884373,-43.32450859839264,0.8917834276365799,5,-0.38666725158691406,-1.0,-4.1350016593933105,-4.456667900085449,-3.153335571289066,4,-0.11019905039639233,3.666555407209287,32.61999893188477,-1.0000000000000502,32.700000762939446,4.181803995006145,33.346668243408196,-0.11019905039639233
5357,2001-05-29,32.220001220703125,32.593334197998054,32.16666793823242,32.433334350585945,233850.0,-0.008208487720734126,-1.6666666666667111,-1.3912827146980262,63.884699375263175,70.36852924550655,0.3496436513919008,-0.5167796107604978,-3.1261280335575137,-3.0734566550962192,31.134795338065736,0.4266662597656321,0.9063381333946126,0.31233434677124094,-1.440124152827316,2.064792846369798,-0.5638949030280358,1.1885635965705212,-0.12603721445835703,7.650336443455032,-62.05386681213113,0.8762292497992793,5,-0.07666683197021484,-0.6433343887329102,-3.676668167114258,-4.190001487731934,-2.4666690826416016,1,-0.10386927736234175,2.297299805140577,32.48666763305664,3.666555407209287,32.61999893188477,-1.0000000000000502,32.700000762939446,-0.10386927736234175
5358,2001-05-30,31.333332061767575,32.299999237060554,31.226667404174805,32.220001220703125,579000.0,-0.027519215559986265,1.050955437226867,4.156265646234053,54.39276242225976,68.56675709826104,1.4014579702644205,0.39762681589841975,-2.206111505058132,-2.1970128331847114,30.526492148513384,1.0733318328857493,0.9032895265860077,-0.5790014266967809,-2.3244569899920613,1.1664541365984995,-1.451729208344421,0.2937263549508593,2.0666694641113317,5.3155157779273585,-62.89372975564805,0.8727277816476399,5,0.9800024032592809,0.24333477020264027,-2.7899990081787074,-3.303332328796383,-2.2799987792968714,2,-0.08787230584458317,-1.6666666666667111,32.220001220703125,2.297299805140577,32.48666763305664,3.666555407209287,32.61999893188477,-0.08787230584458317
5359,2001-05-31,32.20666885375977,32.246665954589844,31.48666763305664,31.5,493350.0,0.027872451939378262,-1.0727219762899107,-0.7969927076386996,56.25776854435298,66.94964529555205,0.5446362308842225,-0.4056738212843527,-3.002812302144026,-3.0649556357931758,29.7458359443855,0.9133338928222692,0.9431316225662627,0.23666858673096414,-1.464950743739685,1.9382879172016096,-0.6141410785043604,1.0874782519662887,1.149865989685054,64.7577647736455,-0.22775777199768754,0.8508096652353235,5,0.10666561126708274,-0.6300020217895579,-3.6633358001709055,-4.176669120788581,-2.9000015258789134,3,-0.11012219309149784,1.050955437226867,31.333332061767575,-1.6666666666667111,32.220001220703125,2.297299805140577,32.48666763305664,-0.11012219309149784
5360,2001-06-01,31.98666763305664,32.299999237060554,31.53333282470703,32.299999237060554,619650.0,-0.006830921313287219,3.893642406681262,-0.44339240697656146,55.298412150801205,64.81604619772159,0.728359502217593,-0.10715720786473071,-2.675343338434317,-2.835462537712523,29.031390638389766,0.7666664123535227,1.0301978970655163,-0.036666011810304155,-1.6650040770207752,1.591672053400167,-0.8508350444155397,0.7775030207949314,1.3272698616027867,55.60976767100164,-8.16379738504309,0.8141690326052364,6,0.32666683197021484,-0.25333309173583984,-3.401668071746826,-3.956667900085449,-2.8066673278808594,4,-0.1154648124598916,-1.0727219762899107,32.20666885375977,1.050955437226867,31.333332061767575,-1.6666666666667111,32.220001220703125,-0.1154648124598916
5361,2001-06-04,31.946666717529297,32.47999954223633,31.36666679382324,31.98666763305664,444450.0,-0.0012505496348110823,1.168834112375255,0.12766320095448833,54.733008528894196,62.62835745599791,0.6379169149368735,-0.01986954633819238,-2.506995942405556,-2.7821141975855994,28.181296773112095,1.1133327484130895,0.9695337867384239,-0.10733366012573242,-1.703745407730736,1.4890780874792675,-0.9055395339282342,0.6908722136767693,1.3255253753204386,52.68287168522582,-9.531001246695965,0.7982058738025,6,0.34000110626220703,-0.2133321762084961,-3.2766666412353516,-3.9066667556762695,-2.7799987792968714,0,-0.10830548035154286,3.893642406681262,31.98666763305664,-1.0727219762899107,32.20666885375977,1.050955437226867,31.333332061767575,-0.10830548035154286
5362,2001-06-05,32.473331451416016,32.566665649414055,31.413333892822266,32.0,396000.0,0.016485749156350593,2.4949455249545376,-11.833015449170322,60.77979882954056,60.75357974867613,-0.029841462721890366,-0.4565282350685749,-2.9167505212073905,-3.293564107780753,27.319623209445652,1.1533317565917898,0.8987027093692248,0.34733114242553853,-1.1838133360279244,1.8784756208789979,-0.41824109680118937,1.11290338165227,0.7579501476602246,93.03475222227807,28.388499162032915,0.7655722392267298,6,-0.2433309555053711,-0.7399969100952148,-3.594998836517334,-4.283331871032715,-2.253332138061527,1,-0.0966947106842504,1.168834112375255,31.946666717529297,3.893642406681262,31.98666763305664,-1.0727219762899107,32.20666885375977,-0.0966947106842504
5363,2001-06-06,31.733333587646484,32.799999237060554,31.57333374023437,32.473331451416016,400950.0,-0.022787864093237742,-1.3144685322738574,-1.5633819843489334,43.09045072607436,57.86376939705728,0.5109722877879861,0.3596663423869444,-2.0744127749085095,-2.543830583325768,27.808857761086603,1.2266654968261825,0.7320595032461483,-0.4293334007263212,-1.8799476275596732,1.0212808261070343,-1.1546405141429972,0.2959737126903548,1.4578557275317294,25.581420106217262,-34.000147213505045,0.7253071134166778,6,0.2799997329711914,9.5367431640625e-07,-2.450000762939453,-3.5433340072631836,-1.3666667938232457,2,-0.06239500316335367,2.4949455249545376,32.473331451416016,1.168834112375255,31.946666717529297,3.893642406681262,31.98666763305664,-0.06239500316335367
5364,2001-06-07,31.953332901000977,32.26666641235352,31.61333274841309,31.79999923706055,349050.0,0.006932751415695382,-1.481014033499368,-0.20720825214190236,42.87513055901804,55.42000158238675,0.1943586724993267,0.23631757259067854,-2.1749404194611444,-2.7447325380087904,28.324531155817066,0.6533336639404332,0.5465706529909689,-0.2630007743835421,-1.5877704270479214,1.0617688782808372,-0.9253856007157282,0.39938405194864757,1.198565975957166,40.930218941580485,-14.965089394273583,0.6623848263321894,6,0.06000041961669922,-0.21999835968017578,-2.4766664505004883,-3.763333320617676,-2.819999694824215,3,-0.09075734376489497,-1.3144685322738574,31.733333587646484,2.4949455249545376,32.473331451416016,1.168834112375255,31.946666717529297,-0.09075734376489497
5365,2001-06-08,31.520000457763672,31.893333435058594,31.420000076293945,31.86666679382324,239850.0,-0.013561416099530876,1.3666690508547314,-2.2608625343633286,33.84416442376482,51.684021728885455,0.5087474217341068,0.7047319487988304,-1.6156817812257422,-2.2986204501412075,28.09569615366704,0.5333328247070312,0.32346896470505015,-0.6956665992736788,-2.021895951930695,0.6305627533833373,-1.3587812756021904,-0.03255192294517073,1.5933937897388049,10.697704127460817,-38.58837487261192,0.6631146763285083,6,0.4933328628540039,0.2133340835571289,-1.9633331298828125,-3.25,-1.4866676330566406,4,-0.0702199586846024,-1.481014033499368,31.953332901000977,-1.3144685322738574,31.733333587646484,2.4949455249545376,32.473331451416016,-0.0702199586846024
5366,2001-06-11,31.10000038146973,31.59333229064941,30.946666717529297,31.5,256200.0,-0.013324875323423191,1.2045509963229344,1.1538461538461555,29.49030394546844,47.86242223668604,0.7949620006575984,1.1600559635691035,-1.0731142031374823,-1.8701491612852443,27.345701105052473,0.6466655731201136,0.15480242726055238,-1.1003333091735819,-2.472249399073359,0.27158278072619524,-1.786291354123474,-0.4143752642236933,1.975659329166195,8.273402766342988,-33.38618191595025,0.6859580449498885,6,0.7733325958251953,0.6333341598510707,-1.4983334541320836,-2.8299999237060582,-1.2333335876464915,0,-0.061736336101074096,1.3666690508547314,31.520000457763672,-1.481014033499368,31.953332901000977,-1.3144685322738574,31.733333587646484,-0.061736336101074096
5367,2001-06-12,31.126667022705078,31.28000068664551,30.63333320617676,31.10666656494141,188100.0,0.0008574482607157652,2.9591750940046317,-0.05000119209402394,29.86698844797725,45.13733623954354,0.6670428635902219,1.1697346632419965,-0.9726570433525907,-1.8814505243800355,26.804021313382957,0.64666748046875,0.010626906067770392,-1.058666706085205,-2.4721304763897507,0.3547970642193441,-1.7653985912374779,-0.35193482093293227,1.8638329682065802,22.76925975190942,-11.292493697008528,0.7067318851522739,6,0.5899991989135813,0.6066675186157227,-1.5250000953674316,-2.8566665649414062,-1.2133331298828125,1,-0.06296848560891366,1.2045509963229344,31.10000038146973,1.3666690508547314,31.520000457763672,-1.481014033499368,31.953332901000977,-0.06296848560891366
5368,2001-06-13,30.946666717529297,31.36666679382324,30.70000076293945,31.126667022705078,624300.0,-0.005782832612450384,1.0202005606450526,-8.999809269503793,32.628798884919746,42.51189516627318,0.8788467676771354,1.3999856271804632,-0.6748898561565113,-1.6816532801145172,26.30369410018853,0.6666660308837891,-0.1507405403190134,-1.2250003814697266,-2.6823678052922872,0.23236704235283767,-1.953684093381007,-0.4963166695584462,1.9024032662982648,19.18368586199099,-13.757349564527505,0.7286837119112818,6,0.7699995040893626,0.7866678237915039,-1.3449997901916504,-2.676666259765625,-1.0266666412353516,2,-0.02348128187140741,2.9591750940046317,31.126667022705078,1.2045509963229344,31.10000038146973,1.3666690508547314,31.520000457763672,-0.02348128187140741
5369,2001-06-14,30.0,30.946666717529297,29.906667709350586,30.946666717529297,688500.0,-0.030590264411031742,1.1971808851440384,5.2592506251854365,27.846685310083913,39.461703295082366,1.6534585362112892,2.2686980620998156,0.40547231883225976,-0.7138404629023292,25.000887481990187,1.039999008178711,-0.3139452413958743,-2.0483337402343764,-3.7902932952829715,-0.3063741851857813,-2.919313517758674,-1.1773539627100789,2.7161257771685143,4.697936318207348,-28.098112043527685,0.8709797775242978,6,1.35333347320557,1.653334617614746,-0.31999921798706055,-1.7299995422363281,-0.5333328247070312,3,0.012222226460774532,1.0202005606450526,30.946666717529297,2.9591750940046317,31.126667022705078,1.2045509963229344,31.10000038146973,0.012222226460774532
5370,2001-06-15,29.79333305358887,30.13333320617676,29.666667938232425,29.666667938232425,776400.0,-0.006888898213704309,-6.368489210799741,-0.13380117100454136,27.505568318996964,36.43643216064934,1.6944741425622496,2.367286337562522,0.72942601171275,-0.49499807000034224,23.416734025744248,0.46666526794433594,-0.3776260320216913,-2.109333896636958,-4.09033610897465,-0.1283316842992619,-3.0998350028058077,-1.1188327904681117,2.6980360781542068,6.574321842699011,-25.68712305770573,0.9905011061688472,6,1.4400005340576207,1.7400016784667933,-0.11333227157593129,-1.5233325958251989,-0.9600009918212962,4,-0.022152601933626448,1.1971808851440384,30.0,1.0202005606450526,30.946666717529297,2.9591750940046317,31.126667022705078,-0.022152601933626448
5371,2001-06-18,29.80666732788086,30.20000076293945,29.59333229064941,29.79999923706055,411300.0,0.00044755899811566024,-1.8888838430168176,0.05264346699992678,28.95349842976529,32.90017656067431,1.5037981282691106,2.1989115473086187,0.8108060273665423,-0.501278175623483,21.620272815608978,0.6066684722900391,-0.5298406382642291,-1.925999546051024,-4.01635581479232,0.16435672269026824,-2.9711776804216683,-0.8808214116803761,2.4022316845111504,12.030163336337964,-22.3800873021628,1.0451781343706465,6,1.389998435974121,1.6899995803833008,-0.05666685104370117,-1.4666671752929688,-0.7066669464111293,0,0.0076045233213359875,-6.368489210799741,29.79333305358887,1.1971808851440384,30.0,1.0202005606450526,30.946666717529297,0.0076045233213359875
5372,2001-06-19,29.626667022705078,30.0,29.50666618347168,29.80666732788086,462000.0,-0.0060389275726713265,-1.3491975549722528,-26.994279176215755,33.02389522437019,31.781670393818295,1.382968068322647,2.198102196163255,1.09161451161604,-0.3265088228338122,19.721710677557578,0.4933338165283203,-0.6787391156071223,-1.9196665763854988,-4.065400447706779,0.2260672949357776,-2.992533512046137,-0.8467996407248606,2.268363983077819,6.451655906215915,-30.331913397111396,1.0728669356606382,6,1.259999275207523,1.8266668319702148,0.4399991035461426,-1.136667251586914,-0.5933341979980469,1,0.008100802258122153,-1.8888838430168176,29.80666732788086,-6.368489210799741,29.79333305358887,1.1971808851440384,30.0,0.008100802258122153
5373,2001-06-20,29.29333305358887,29.733333587646484,29.28000068664551,29.5,828000.0,-0.011251146437118553,-2.885738108278312,1.1481477556902273,17.533398092509145,28.96592234198397,1.490535148677889,2.3317506389486056,1.5046189712792675,0.017565809778215424,17.816198746558335,0.453332901000973,-0.8443319647432617,-2.0503337860107393,-4.245215683780248,0.1445481117587697,-3.1477747348954956,-0.952892837125983,2.267326877070456,0.7999423217553429,-31.10480663033308,1.0974409488847547,6,1.29333400726318,2.0466680526733363,0.77333307266235,-0.8033332824707067,-0.34666633605957387,2,0.021165254158656888,-1.3491975549722528,29.626667022705078,-1.8888838430168176,29.80666732788086,-6.368489210799741,29.79333305358887,0.021165254158656888
5374,2001-06-21,29.426666259765625,29.53333282470703,29.166667938232425,29.393333435058594,681750.0,0.004551657059059577,1.9729671213386244,-0.16128764316632027,20.909060170811685,27.52868853610029,1.074050859517513,2.045486890672258,1.4418978491192966,-0.10480768364290327,16.350193064099265,0.3666648864746058,-1.1121800226032583,-1.7533338546752937,-4.00967787764651,0.5030101682959263,-2.8815058661609,-0.6251618431896837,1.7690881918514911,25.16114027510116,-3.5903777094832456,1.1281720114856095,6,0.953333854675293,1.856668472290039,0.8316669464111328,-0.9366664886474609,0.23333358764648438,3,0.016764855800293077,-2.885738108278312,29.29333305358887,-1.3491975549722528,29.626667022705078,-1.8888838430168176,29.80666732788086,0.016764855800293077
5375,2001-06-22,29.0,29.70000076293945,28.70666694641113,29.433332443237305,412950.0,-0.01449930671722044,1.055168277056839,-13.000171663996339,19.220031957411237,26.387547204093934,1.2355996587661693,2.3052372909618875,1.957595958078926,0.31820706438928426,15.465539706551535,0.9933338165283203,-1.232406218153887,-1.999000167846681,-4.347852248236528,0.34985191254316206,-3.1734262080416045,-0.8245741276517577,1.8305188792078724,19.64283205417573,-5.830308877893277,1.1744260401949218,6,1.036666870117184,2.0533342361450195,1.5916662216186488,-0.17666721343994496,0.7999992370605504,4,0.0160919715618264,1.9729671213386244,29.426666259765625,-2.885738108278312,29.29333305358887,-1.3491975549722528,29.626667022705078,0.0160919715618264
5376,2001-06-25,28.906667709350586,29.453332901000977,28.81333351135254,29.333332061767575,376200.0,-0.0032183548499797876,-1.0869565217391304,0.9846120664991049,9.03523003646582,24.072907380592667,1.1008555741607609,2.230997690938409,2.1220132206360915,0.41103369136091317,14.905807009095406,0.6399993896484375,-1.3882893419799558,-1.913332462310791,-4.329511900184421,0.5028469755628393,-3.1214221812476026,-0.7052427433739759,1.4990807832979378,15.463979860753922,-1.402633642452594,1.2080897189368143,6,1.129999160766598,2.1466665267944336,1.9250001907348668,0.15666675567627308,0.7933330535888636,0,-0.002536980336868444,1.055168277056839,29.0,1.9729671213386244,29.426666259765625,-2.885738108278312,29.29333305358887,-0.002536980336868444
5377,2001-06-26,28.873332977294922,29.03333282470703,28.30666732788086,28.53333282470703,595500.0,-0.001153184877303648,1.202017166141664,-0.7968796799213281,10.786106415384651,21.645941550644324,0.8727163990907698,2.108876210932422,2.232024479509491,0.4439831365841975,14.447569309229358,0.7266654968261719,-1.47279206320394,-1.7793337821960442,-4.250201323119505,0.6915337587274166,-3.014767552657773,-0.5439000117343156,1.1925992061061237,39.71956619392928,22.96574767582681,1.2354337704617298,6,0.7533340454101562,1.980001449584961,2.12666654586792,0.3166666030883789,0.8666667938232422,1,0.007850406614056338,-1.0869565217391304,28.906667709350586,1.055168277056839,29.0,1.9729671213386244,29.426666259765625,0.007850406614056338
5378,2001-06-27,28.57999992370605,28.99333381652832,28.36666679382324,28.873332977294922,438000.0,-0.010159306991663897,1.3499951720364483,-0.862743888072355,4.659517871645463,19.06958961304005,0.8884647729836033,2.3034598648061966,2.5746309382102304,0.740437227552249,15.321127937452156,0.6266670227050817,-1.5120748702655042,-1.9350002288818402,-4.548859488495108,0.6788590307314273,-3.241929858688472,-0.6280705990752082,1.1340792885909572,19.617170516955117,5.67689283204443,1.3069296298066335,6,0.6733341217041051,2.2466678619384766,2.618334293365482,0.6433343887329137,1.546667098999027,2,0.01586189300948737,1.202017166141664,28.873332977294922,-1.0869565217391304,28.906667709350586,1.055168277056839,29.0,0.01586189300948737
5379,2001-06-28,28.65999984741211,29.0,28.520000457763672,28.53333282470703,455550.0,0.002799157589909562,-5.260927976116433,-0.431819807400948,7.524769078762304,16.84950080856953,0.6687194831255852,2.0491918728295175,2.4749265470684065,0.6706549555506811,16.23680100768955,0.4799995422363281,-1.5670912463754973,-1.6776668548583977,-4.289525486227085,0.9341917765102927,-2.983596170542743,-0.3717375391740525,0.7725969880016699,25.35879141638428,10.553606401567755,1.305929315684345,6,0.5933341979980469,2.1100006103515625,2.656667709350586,0.5633344650268555,1.073333740234375,3,0.01000233327436928,1.3499951720364483,28.57999992370605,1.202017166141664,28.873332977294922,-1.0869565217391304,28.906667709350586,0.01000233327436928
5380,2001-06-29,28.29333305358887,28.46666717529297,27.940000534057614,28.399999618530273,700050.0,-0.012793677452037633,3.3888579829929566,-0.8421020930582463,7.645891930538596,14.48198897532212,0.8942780397752514,2.239812627044376,2.8387138367460096,1.0411466409697816,17.345146609218183,0.7199993133544957,-1.6619367742127338,-1.8596669197082498,-4.502696925524564,0.7833630861080643,-3.181181922616407,-0.5381519168000928,0.9140778803183238,23.347978755316,7.397803783072298,1.3215150029081566,6,0.6766672134399379,2.0766668319702113,3.306667327880856,0.9300012588500941,1.6200008392333949,4,0.04830349224796904,-5.260927976116433,28.65999984741211,1.3499951720364483,28.57999992370605,1.202017166141664,28.873332977294922,0.04830349224796904
5381,2001-07-02,28.48666763305664,28.51333236694336,27.166667938232425,27.333332061767575,1354800.0,0.0068332203597782915,1.2320435002529027,-10.812531292468744,12.069010876261274,12.153668492198907,0.5520661724261942,1.8698405584658886,2.6489853340804004,0.8536515957538029,18.53140348165862,1.346664428710934,-1.6389378237141017,-1.4933323860168457,-4.094647015234145,1.1079822432004534,-2.7939897006254952,-0.19267507140819617,0.5133323669433594,70.7143368040299,53.32884735113511,1.30065731460865,7,-0.0366668701171875,1.4966659545898509,3.306666374206543,0.7366666793823242,1.1266651153564489,0,0.04610337793529373,3.3888579829929566,28.29333305358887,-5.260927976116433,28.65999984741211,1.3499951720364483,28.57999992370605,0.04610337793529373
5382,2001-07-03,29.333332061767575,29.47333335876465,28.48666763305664,28.48666763305664,500250.0,0.02972142756804752,-1.330712599347595,0.7341006813521148,30.54661166634763,13.599581111514293,-0.38060869061082414,0.8178028971871889,1.8166993233736441,0.021641409787683585,19.054542350776156,0.9866657257080078,-1.579266735017356,-0.4896679878234913,-2.8225441235930084,1.8432081479460294,-1.6561060557082499,0.6767700800612673,-2.166664123535149,93.93057633105842,73.60115192155175,1.1664380678847601,7,-0.8999977111816371,0.6500015258789169,2.460001945495609,-0.10999774932860973,0.366668701171875,1,0.012500069899995525,1.2320435002529027,28.48666763305664,3.3888579829929566,28.29333305358887,-5.260927976116433,28.65999984741211,0.012500069899995525
5383,2001-07-05,29.753332138061523,29.953332901000977,29.00666618347168,29.333332061767575,945750.0,0.014318185039788434,1.3089387021215724,0.4960643934615378,46.59298612219778,16.453350661668303,-0.8141080577529678,0.25493082697777325,1.4065832027630307,-0.3790908598507343,19.078489168741914,0.9466667175292969,-1.5292638238200276,0.02933216094970703,-2.12328859975662,2.181952921656034,-1.0469782194034565,1.1056425413028705,-2.586664199829098,92.82293474057418,67.60327940170916,1.0763103803531637,7,-1.1933317184448242,0.23000144958496804,2.106668472290039,-0.5299978256225586,0.48000144958496094,3,-0.00044809659911349,-1.330712599347595,29.333332061767575,1.2320435002529027,28.48666763305664,3.3888579829929566,28.29333305358887,-0.00044809659911349
5384,2001-07-06,29.053333282470703,29.733333587646484,28.81999969482422,29.733333587646484,835050.0,-0.023526738193311747,1.6862749497918748,-1.6190480515528858,41.004863739705236,18.87388752636764,-0.19292362971968657,0.765791899988848,2.1010135621434927,0.334278442588122,19.17060789107751,0.9333324432373047,-1.5290855699807828,-0.5256667137145996,-2.4213574114845215,1.3700239840553223,-1.4735120625995606,0.42217863517036136,-1.7751987457275362,67.70334322371771,38.46764885713945,0.9478453488849612,7,-0.4933328628540039,0.9300003051757884,2.891667366027832,0.17000102996826172,1.2933330535888672,4,0.036943566158103014,1.3089387021215724,29.753332138061523,-1.330712599347595,29.333332061767575,1.2320435002529027,28.48666763305664,0.036943566158103014
5385,2001-07-09,29.30666732788086,29.46666717529297,28.99333381652832,29.0,550650.0,0.008719620669584316,-1.9583363135684142,-0.4509811621357807,44.25727304591657,22.787447860751055,-0.44497623485364457,0.3564119396880834,1.8348387529185572,0.09400763731168027,19.59674548872664,0.47333335876464844,-1.4238479624039293,-0.16166601181030416,-1.824355362536739,1.5010233389161307,-0.9930106871735198,0.6696786635529115,-1.9215248565673804,76.79428342624816,43.5075130185242,0.8313446753632171,7,-0.7466669082641602,0.6766662597656321,2.638333320617676,-0.08333301544189453,1.2466659545898438,0,0.014558675505205398,1.6862749497918748,29.053333282470703,1.3089387021215724,29.753332138061523,-1.330712599347595,29.333332061767575,0.014558675505205398
5386,2001-07-10,29.18000030517578,29.59333229064941,28.906667709350586,29.459999084472656,672900.0,-0.004322123061211158,1.5121942709605585,-0.9130375290766379,44.80620003743726,26.567458263201345,-0.3078313186594741,0.3497964090807564,1.9400509645959687,0.23920149175595995,20.727670272769068,0.6866645812988246,-1.3521262787951365,-0.1923330307006843,-1.6697435680052806,1.285077506603912,-0.9310382993529807,0.546372237951612,-1.6921302166748013,47.27272727272727,10.153971609580829,0.738705268652298,7,-0.619999885559082,0.8033332824707102,2.843334197998047,0.043334007263183594,1.5200004577636683,1,0.02513137696973944,-1.9583363135684142,29.30666732788086,1.6862749497918748,29.053333282470703,1.3089387021215724,29.753332138061523,0.02513137696973944
5387,2001-07-11,29.166667938232425,29.20000076293945,28.726667404174805,29.18000030517578,619800.0,-0.000456900850031583,16.750017881412717,0.04761580381470121,48.40872876096546,31.42848169534801,-0.2777186726727301,0.22004344929437636,1.9319760186957815,0.2629747971831371,22.44359765961539,0.4733333587646449,-1.2222638218792454,-0.10766544342040518,-1.333746556496429,1.1184156696556187,-0.7207059999584189,0.5053751131176085,-1.5801793372314457,35.869642962654574,-5.601821834016711,0.613040556538012,7,-0.6066675186157262,0.816665649414066,2.843333244323727,0.056666374206539416,1.4133319854736257,2,0.015314221395690053,1.5121942709605585,29.18000030517578,-1.9583363135684142,29.30666732788086,1.6862749497918748,29.053333282470703,0.015314221395690053
5388,2001-07-12,30.21999931335449,30.28000068664551,29.00666618347168,29.166667938232425,920550.0,0.03611421700115858,1.1704550811570809,-79.00557939916214,58.09524217314923,37.04742315027989,-1.2001613675249168,-0.9386441104970515,0.8638776984642185,-0.7668719572554075,23.573677316526332,1.2733345031738317,-1.013341078029594,0.9819993019103954,-0.06547774193113298,2.029476345751924,0.45826077998962944,1.5057378238311614,-2.5388369403535087,96.13725052001811,50.42967859341357,0.5237385219207645,7,-1.4966650009155202,-0.23666572570799715,1.761668205261234,-0.9966650009155238,0.3466682434082031,3,-0.017207100007618048,16.750017881412717,29.166667938232425,1.5121942709605585,29.18000030517578,-1.9583363135684142,29.30666732788086,-0.017207100007618048
5389,2001-07-13,30.36666679382324,30.5,30.00666618347168,30.5,939900.0,0.004853325076150439,6.400014305128389,-0.12658239308718047,64.7907756927664,43.396854679416315,-1.2061149497713153,-1.1135243465839046,0.7098608389371144,-0.8936472247810592,23.962850349762277,0.4933338165283203,-0.8306233864792958,1.1103334426879847,-0.004000084227115508,2.224666969603085,0.5531666792304328,1.6675002061455366,-2.529574122003588,92.48120705102606,41.68064646709028,0.5571667634575501,7,-1.5333328247070277,-0.6499996185302628,1.5066671371459996,-0.8333320617675746,0.17333412170410512,4,-0.0043907751575775755,1.1704550811570809,30.21999931335449,16.750017881412717,29.166667938232425,1.5121942709605585,29.18000030517578,-0.0043907751575775755
5390,2001-07-16,29.13333320617676,30.36666679382324,29.11333274841309,30.36666679382324,968250.0,-0.040614717315545,1.032433168064186,9.250010728845991,51.967583011081864,47.83002936106304,0.1775774597906974,0.07149401654870857,1.9256604605866485,0.36304062661558945,24.33818531739834,1.2533340454101491,-0.6119988321015839,-0.09000015258788707,-1.1761077957002577,0.9961074905244836,-0.6330539741440724,0.45305366896829824,-1.0832079481026824,22.9322916050455,-31.0022548711624,0.5430538215561861,7,0.36000061035155895,0.39666748046874645,2.740000724792477,0.4000015258789027,0.9533329010009695,0,0.04164759045235389,6.400014305128389,30.36666679382324,1.1704550811570809,30.21999931335449,16.750017881412717,29.166667938232425,0.04164759045235389
5391,2001-07-17,30.03333282470703,30.07333374023437,29.333332061767575,29.333332061767575,743550.0,0.030892435553493636,-1.114288205513845,-0.5675680691346784,58.75251850743178,50.96401901007239,-0.5363593679084957,-0.8544624457350558,1.004898473927991,-0.5064310162841181,24.6468217013893,0.9400005340576101,-0.3961677977073208,0.7986661911010735,-0.31738826540450304,1.91472064760665,0.240638962848287,1.35669341935386,-1.787217587278878,73.68417089994267,17.20996603828423,0.5580272282527878,7,-0.4199991226196289,-0.6533327102661133,1.840001106262207,-0.4999980926513672,-0.3999996185302699,1,0.01731411098457558,1.032433168064186,29.13333320617676,6.400014305128389,30.36666679382324,1.1704550811570809,30.21999931335449,0.01731411098457558
5392,2001-07-18,29.86666679382324,30.059999465942386,29.666667938232425,30.0,568800.0,-0.005549368491887252,2.1052635541600857,-0.1904758012217958,59.897443271016826,52.442292026607845,-0.31970413329874603,-0.7050422149635658,1.158108739523282,-0.3081930472095742,24.86687476429054,0.39333152770996094,-0.143843017882908,0.6200001716613741,-0.5187316497233461,1.7587319930460943,0.0506342609690158,1.1893660823537324,-1.4402407753893378,57.58930795198057,-3.400538326138431,0.56936591069236,7,-0.2533330917358363,-0.5999994277954066,1.9366669654846227,-0.3333320617675746,-0.3333339691162074,2,0.027901806882867586,-1.114288205513845,30.03333282470703,1.032433168064186,29.13333320617676,6.400014305128389,30.36666679382324,0.027901806882867586
5393,2001-07-19,29.913333892822266,30.20000076293945,29.833332061767575,29.98666763305664,563850.0,0.0015625144687614334,-2.14281977504568,0.5500035762820825,59.690732109601456,54.518499623262976,-0.3813960383026007,-0.7408632708789362,1.0993253032448749,-0.3405795365308606,24.75351643360882,0.366668701171875,0.1029031752252898,0.635667228698729,-0.5415212780344625,1.8128557354319206,0.047072975332131506,1.2242614820653266,-1.3210219558630776,57.69236588616698,-7.482170495839213,0.5885942533665962,7,-0.3000001907348633,-0.6466665267944336,1.8116664886474645,-0.37999916076660156,-0.060001373291015625,3,0.02228658407893991,2.1052635541600857,29.86666679382324,-1.114288205513845,30.03333282470703,1.032433168064186,29.13333320617676,0.02228658407893991
5394,2001-07-20,29.920000076293945,30.433332443237305,29.833332061767575,30.399999618530273,566550.0,0.00022284990016707695,1.19512926973938,6.545411985018727,63.31878874955102,56.63644581255569,-0.2818350754378791,-0.7469727850201942,1.084239009087753,-0.3339522979598435,24.380751965108377,0.6000003814697301,0.23560432328075365,0.6176667213439941,-0.5928697518985544,1.8282031945865427,0.012398484722719871,1.2229349579652684,-1.1750730942914913,61.11117533161854,-8.967729444764103,0.6052682366212745,7,-0.30666637420654297,-0.8633327484130859,1.8050003051757848,-0.38666534423828125,-0.18000030517578125,4,0.02161321787499304,-2.14281977504568,29.913333892822266,2.1052635541600857,29.86666679382324,-1.114288205513845,30.03333282470703,0.02161321787499304
5395,2001-07-23,29.46666717529297,30.08666610717773,29.29999923706055,30.040000915527344,540750.0,-0.01515150066326898,1.3600096130737842,1.1944464312678318,57.696338246907416,58.068683391385704,0.21968255619362154,-0.2707681886193427,1.5026483079347912,0.13304696546889616,23.695943153349837,0.7866668701171804,0.24469886007001662,0.14100046157836843,-1.0629714179112497,1.3449723410679866,-0.4609854781664424,0.7429864013231793,-0.5813343518507104,14.705996199887647,-53.008453290805605,0.6019859397448092,7,0.1466665267944336,-0.6333332061767578,2.0366668701171875,0.06666755676269531,0.2666664123535156,0,0.03642535254663404,1.19512926973938,29.920000076293945,-2.14281977504568,29.913333892822266,2.1052635541600857,29.86666679382324,0.03642535254663404
5396,2001-07-24,28.833332061767575,29.70000076293945,28.79999923706055,29.70000076293945,759000.0,-0.021493272712444056,1.0769217225958496,1.5116303827114494,45.937160389049616,57.79406468339506,0.8925305016638596,0.3760725357730905,2.0970637809255415,0.7787397633197379,23.16657012643936,0.9000015258788991,0.32350028211190107,-0.4886678695678732,-1.6984454654265697,0.7211097262908233,-1.0935566674972215,0.11622092836147502,1.6666679382324254,2.0407853450214475,-59.78157639528828,0.6048887979293478,7,0.8166675567626989,1.9073486363652137e-06,2.550002098083503,0.7000026702880895,0.5400009155273473,1,0.04346823470576444,1.3600096130737842,29.46666717529297,1.19512926973938,29.920000076293945,-2.14281977504568,29.913333892822266,0.04346823470576444
5397,2001-07-25,29.10000038146973,29.399999618530273,28.833332061767575,28.893333435058594,456300.0,0.009248612651874266,-2.469361063589971,-0.23846130145428066,44.55556869506839,56.28965651916385,0.6877333948888804,0.13413334266252264,1.7931273794945142,0.5231247172791846,22.075494777320216,0.5666675567626989,0.37901089574350166,-0.23333292007446005,-1.4295842189889747,0.9629183788400546,-0.8314585695317156,0.3647927293827955,1.3659996032714794,18.367418434564936,-37.90048793080187,0.5981256494572565,7,0.5499992370605433,-0.2666664123535192,2.24666595458984,0.43333435058593395,-0.23333358764649148,2,0.018327588237649906,1.0769217225958496,28.833332061767575,1.3600096130737842,29.46666717529297,1.19512926973938,29.920000076293945,0.018327588237649906
5398,2001-07-26,29.03333282470703,29.32666778564453,28.899999618530273,29.166667938232425,706800.0,-0.0022909813020192127,-1.133332697552881,-0.6451690308528667,49.81366040203577,54.62553259797156,0.6351646599362333,0.24928584482589855,1.8276462972937395,0.5835384850692691,20.925456360573385,0.4266681671142578,0.44284566212029475,-0.32266712188720703,-1.4751970740236864,0.8298628302492723,-0.8989320979554485,0.2535978541810344,1.399347145080565,14.285730968064955,-38.86118284721414,0.5762649760682403,7,0.5833330154418945,-0.1999988555908203,2.136667251586914,0.8333339691162109,0.2999992370605433,3,0.017221584687463265,-2.469361063589971,29.10000038146973,1.0769217225958496,28.833332061767575,1.3600096130737842,29.46666717529297,0.017221584687463265
5399,2001-07-27,28.946666717529297,29.166667938232425,28.833332061767575,29.10000038146973,602850.0,-0.0029850554085882886,1.3255820142783874,1.1499871255686167,46.5384561775712,54.022296283137045,0.5578890113652797,0.3779048533658731,1.8403038823079676,0.6691315072189852,19.7552088628442,0.33333587646485086,0.4898138686888629,-0.4236665725708022,-1.5464988738564713,0.6991657287148669,-0.9850827232136368,0.13774957807203236,1.4533596376037572,11.399025176997759,-37.15565796341286,0.5614161506428342,7,0.6699991226196289,-0.11333274841308594,2.016667366027832,0.9200000762939453,0.7466659545898438,4,0.031321941515735974,-1.133332697552881,29.03333282470703,-2.469361063589971,29.10000038146973,1.0769217225958496,28.833332061767575,0.031321941515735974
5400,2001-07-30,29.65999984741211,30.0,29.01333236694336,30.0,1169550.0,0.024643014577248046,4.803924648543123,2.217387518503264,54.14746133663824,53.51062326415998,-0.08144473284435705,-0.24010144020224544,1.0519881729755767,-0.05039854955285605,17.482593372278625,1.0533332824707031,0.416542282104281,0.2213332176208489,-0.7859206926209481,1.228587127862646,-0.2822937375000478,0.7249601727417456,0.7080259653594929,71.66667196485386,22.001796223596898,0.5036269551208978,7,-0.043334007263183594,-0.8266658782958984,1.1716675758361816,0.590001106262207,0.14666748046875,0,0.002697232775374925,1.3255820142783874,28.946666717529297,-1.133332697552881,29.03333282470703,-2.469361063589971,29.10000038146973,0.002697232775374925
5401,2001-07-31,29.79999923706055,30.13333320617676,29.5,29.63333320617676,616950.0,0.004720141280130763,-1.9230823404095798,-0.4901939884885952,55.35511194114098,53.00591978306267,-0.2883458758242483,-0.2916157727878108,0.8209680701116469,-0.20670135489899977,14.38948167222946,0.6333332061767614,0.29174721780879054,0.29566602706909606,-0.6170718158202817,1.2084038699584738,-0.16070289437559282,0.7520349485137849,0.5366660441968314,74.35894802479565,22.00106578410829,0.45636892144468827,7,-0.18333339691162465,-0.9666652679443395,0.7450013160705531,0.450001716613766,-0.8333320617675817,1,-0.0022371023866053497,4.803924648543123,29.65999984741211,1.3255820142783874,28.946666717529297,-1.133332697552881,29.03333282470703,-0.0022371023866053497
5402,2001-08-01,29.70000076293945,29.96666717529297,29.59333229064941,29.933332443237305,603900.0,-0.00335565357990808,1.4888897365961824,-1.3999954223458402,44.75808017707577,51.346736235004265,-0.23968013137126576,-0.1715335458932863,0.822179058394898,-0.11257628193282088,12.930771350084008,0.37333488464355824,0.3247574476446822,0.17733411788940145,-0.7356714863492364,1.0903397221280393,-0.2791686842299157,0.6338369200087186,0.6059311974339963,66.6667644793306,19.026832100759805,0.45650280211931865,8,-0.08333492279052379,-0.8666667938232386,0.8449997901916539,0.5500001907348668,-2.1000003814697195,2,-0.010998915059024283,-1.9230823404095798,29.79999923706055,4.803924648543123,29.65999984741211,1.3255820142783874,28.946666717529297,-0.010998915059024283
5403,2001-08-02,29.739999771118164,30.0,29.733333587646484,29.79999923706055,358350.0,0.0013467679175491742,-6.272869144536635,0.2571423900337716,43.543951293434176,49.1495320732135,-0.34291327668686833,-0.22407082212878748,0.682035414798289,-0.1557209855545949,12.128167166659903,0.2999992370605504,0.23252644311160253,0.2179997444152839,-0.6943159429756314,1.1303154318061992,-0.23815809928017373,0.6741575881107416,0.5358135347890247,69.74360855371738,26.628406370644534,0.45615784369545764,8,-0.27333354949950817,-0.9066658020019531,0.5000009536743164,0.5933341979980469,-2.2333335876464844,3,-0.029365601345533898,1.4888897365961824,29.70000076293945,-1.9230823404095798,29.79999923706055,4.803924648543123,29.65999984741211,-0.029365601345533898
5404,2001-08-03,30.126667022705078,30.18666648864746,29.60666656494141,29.906667709350586,450900.0,0.01300158892275527,2.411781865508767,-3.666687859617674,62.39601418039285,49.67171828804522,-0.7791140505641678,-0.5546403543572112,0.21849908481038938,-0.5362918631360145,11.137033321913625,0.5799999237060511,0.14877034589680704,0.5510003089904778,-0.3714553361496584,1.473455954130614,0.08977248642040792,1.0122281315605477,0.11963000182517902,94.88641258849252,47.1850545544429,0.4612278225700686,8,-0.6333341598510742,-1.2933330535888672,-0.08666610717773438,0.35666751861572266,-5.693334579467773,4,-0.02633331328485833,-6.272869144536635,29.739999771118164,1.4888897365961824,29.70000076293945,-1.9230823404095798,29.79999923706055,-0.02633331328485833
5405,2001-08-06,29.733333587646484,30.126667022705078,29.68666648864746,30.126667022705078,569250.0,-0.013055989059863715,1.2372902725244883,-1.7878848304621866,45.71429661342081,49.64695564630868,-0.3843997510466153,-0.13460446068470233,0.531387091427284,-0.12854906149498646,10.092337372622465,0.4400005340576172,0.04869529052123056,0.13633356094360494,-0.7796401172161573,1.0523072391033672,-0.3216532781362744,0.5943204000234843,0.4840374811343793,33.9806283696887,-10.003057558404066,0.45798683907988075,8,-0.22333431243896484,-0.8999996185302734,0.2783336639404297,0.8666667938232422,-5.066665649414059,0,-0.0013453222595922742,2.411781865508767,30.126667022705078,-6.272869144536635,29.739999771118164,1.4888897365961824,29.70000076293945,-0.0013453222595922742
5406,2001-08-07,29.913333892822266,30.09333229064941,29.733333587646484,29.86666679382324,305550.0,0.006053821871173204,-1.2978627561983496,-0.11864513626225323,50.66414259725444,50.32568607988492,-0.44152167931931174,-0.2707287356189383,0.2756726905061342,-0.30348533607980244,9.199903851030978,0.35999870300292613,-0.07751601985935963,0.27966718673706126,-0.6246588362388259,1.1839932097129484,-0.17249582475088232,0.7318301982250048,0.27568973932419283,53.93277570255719,11.188029273524918,0.45216301148794436,8,-0.4033346176147461,-1.0799999237060547,-0.2433338165283203,0.7566671371459961,-6.213333129882816,1,-0.0035658534526303853,1.2372902725244883,29.733333587646484,2.411781865508767,30.126667022705078,-6.272869144536635,29.739999771118164,-0.0035658534526303853
5407,2001-08-08,29.61333274841309,29.96666717529297,29.60000038146973,29.913333892822266,365550.0,-0.010029010657389925,-1.244904155499919,-6.428536395961342,46.01768567144642,49.90391110981942,-0.06822090188923369,0.06793419008556612,0.5035094097851953,0.015108766151875841,7.989891235764715,0.36666679382323863,-0.14188665986017313,-0.0426671981811495,-0.9200948426084636,0.8347604462461646,-0.48138102039480657,0.39604662403250757,0.54791039583165,2.272564714450144,-36.98765019926472,0.4387138222136576,8,-0.10333347320556996,-0.11999893188476918,-0.3966655731201172,0.6700019836425746,-7.486665725708011,2,-0.021836973859511777,-1.2978627561983496,29.913333892822266,1.2372902725244883,29.733333587646484,2.411781865508767,30.126667022705078,-0.021836973859511777
5408,2001-08-09,29.70000076293945,29.833332061767575,29.61333274841309,29.61333274841309,404700.0,0.002926655208404627,-4.076828275270395,-0.2888922797179475,47.14039279776549,49.97079295650767,-0.05629737565209325,-0.06291388548180876,0.37278055629779416,-0.0589797645770993,8.31978739996107,0.21999931335448508,-0.06235583031245895,0.07000074386596467,-0.7669419882170665,0.9069434759489958,-0.3484706221755509,0.48847210990748025,0.4340175031616056,17.045535824592008,-18.64719204417814,0.418471366041516,8,-0.10000133514403942,-0.08666706085204723,-0.4916667938232351,0.5833339691162145,-8.600000381469723,3,-0.07070708173483153,-1.244904155499919,29.61333274841309,-1.2978627561983496,29.913333892822266,1.2372902725244883,29.733333587646484,-0.07070708173483153
5409,2001-08-10,30.233333587646484,30.46666717529297,29.373332977294922,29.733333587646484,365100.0,0.01795733370392849,1.2620695642565685,5.769141046238286,59.76229728771368,50.594663617738284,-0.43351107868418737,-0.6395372748523087,-0.2274787349951808,-0.5604305030599122,8.96191526301262,1.0933341979980469,0.027744881749665495,0.6100002288818374,-0.20404644901035596,1.4240469067740307,0.2029768899357407,1.017023567827934,-1.433334350585934,78.65853020295802,38.64591105741805,0.40702333894609655,8,-0.31333351135253906,-0.619999885559082,-0.961666584014889,0.05000114440917969,-7.566665649414059,4,-0.09018745472675682,-4.076828275270395,29.70000076293945,-1.244904155499919,29.61333274841309,-1.2978627561983496,29.913333892822266,-0.09018745472675682
5410,2001-08-13,30.34666633605957,30.48666763305664,30.15333366394043,30.46666717529297,734100.0,0.0037486024518114114,3.166628917472314,-0.24000167846679688,72.21135730582417,52.46757976936975,-0.4908109048031335,-0.6928312465259197,-0.40070851032134414,-0.6251441987727375,8.933285059294759,0.33333396911621094,0.09489121781139076,0.6626663208007812,-0.17803433345230246,1.503366975053865,0.2423159936742394,1.083016647927323,-1.5133337402343727,87.42504814050861,40.84910333744021,0.42035032712654097,8,-0.41666603088378906,-0.733332633972168,-1.074999332427975,-0.06333160400390625,-6.926666259765625,0,-0.1948594230199091,1.2620695642565685,30.233333587646484,-4.076828275270395,29.70000076293945,-1.244904155499919,29.61333274841309,-0.1948594230199091
5411,2001-08-14,30.553333282470703,30.60000038146973,30.36666679382324,30.433332443237305,357150.0,0.0068102026141025895,1.1874849126947877,-1.0,71.71314309618555,55.462586760381946,-0.6474677712974852,-0.90494037276423,-0.6648163962550946,-0.7720229191201007,8.965047599990315,0.2533340454101598,0.20489723908048774,0.8433332443237305,-0.0717313719409276,1.7583978605883885,0.38580093619140143,1.3008655524560595,-1.6538672851562488,96.19561921673296,44.14914617704024,0.45753230813232937,8,-0.5666666030883789,-0.8899993896484375,-1.2816662788391078,-0.26999855041503906,-8.306665420532223,1,-0.19266851475140423,3.166628917472314,30.34666633605957,1.2620695642565685,30.233333587646484,-4.076828275270395,29.70000076293945,-0.19266851475140423
5412,2001-08-15,30.70000076293945,30.86666679382324,30.553333282470703,30.553333282470703,615600.0,0.004800375759750342,-3.272705992509315,1.2222204561709948,74.31908758961563,58.88204634884656,-0.7122707081897559,-1.0392588573772272,-0.885383411186254,-0.8674484129525872,9.139607270655588,0.3133335113525355,0.221151980414799,0.9483340263366671,-0.06714772444023609,1.9638157771135702,0.4405931509482137,1.4560749017251204,-1.6985027025756771,88.83933190026781,30.693815355988903,0.5077408753884525,8,-0.5800008773803675,-0.9033336639404261,-1.4283337593078542,-0.4166660308837855,-8.43333435058593,2,-0.22801302364950715,1.1874849126947877,30.553333282470703,3.166628917472314,30.34666633605957,1.2620695642565685,30.233333587646484,-0.22801302364950715
5413,2001-08-16,30.57999992370605,30.71333312988281,30.15333366394043,30.63333320617676,581100.0,-0.003908822027726466,4.250000000000141,-0.3636339991677643,73.60307424820985,60.12727524527067,-0.5147127594599503,-0.9135926059388844,-0.8183441822201303,-0.7005346296623891,9.239836283980427,0.5599994659423793,0.21786570067501998,0.7949998855590792,-0.28457045332913466,1.874570224447293,0.2552147161149705,1.334785055003188,-1.4292883646655206,80.80356401600635,16.05321488805029,0.5397851694441078,8,-0.4600000381469691,-0.7466669082641566,-1.3083329200744558,-0.2966651916503871,-7.7133331298828125,3,-0.27643338528748096,-3.272705992509315,30.70000076293945,1.1874849126947877,30.553333282470703,3.166628917472314,30.34666633605957,-0.27643338528748096
5414,2001-08-17,30.56666755676269,30.899999618530273,30.18000030517578,30.53333282470703,502650.0,-0.00043598322356519503,1.057144258462511,-0.6250268221155786,66.42513830004103,62.428479877117354,-0.4832182010882846,-0.8952283421780898,-0.8663126229930889,-0.6337166027397565,9.784678310130163,0.7199993133544922,0.297675843202569,0.7493341445922823,-0.3846260990001227,1.8832943881846873,0.18235402279607982,1.3163142663884848,-1.2786795789395455,55.357270581502995,-8.166331745043045,0.5669801217962019,8,-0.4300012588500941,-0.7166681289672816,-1.21333360671996,-0.2833328247070277,-7.866666793823242,4,-0.3097055692352869,4.250000000000141,30.57999992370605,-3.272705992509315,30.70000076293945,1.1874849126947877,30.553333282470703,-0.3097055692352869
5415,2001-08-20,30.540000915527344,30.666667938232425,30.20000076293945,30.63333320617676,285300.0,-0.0008724091753158358,4.833275716141783,-2.799851233049555,63.979876277010305,63.908005841534674,-0.3688845579135709,-0.8263970907691274,-0.8885508109213163,-0.5487055571530846,9.700005010407073,0.46666717529297586,0.38734310004415917,0.6690008163452141,-0.49624521202953176,1.83424684471996,0.08637780215784119,1.251623830532587,-1.090811773633483,51.7858420100749,-9.938905191154852,0.5826230141873724,8,-0.4033346176147461,-0.6900014877319336,-1.2650003433227504,-0.2566661834716797,-6.533334732055664,0,-0.25780395354513264,1.057144258462511,30.56666755676269,4.250000000000141,30.57999992370605,-3.272705992509315,30.70000076293945,-0.25780395354513264
5416,2001-08-21,30.08666610717773,30.63333320617676,30.06666755676269,30.53333282470703,249300.0,-0.014843968394222418,-1.3287765723960572,4.785768295424211,56.44441420947494,65.06653123464895,0.12474093618324034,-0.28917754878342805,-0.4768570041309026,-0.0396023705002122,8.96063199271012,0.5666656494140696,0.339438522693996,0.15299930572509268,-0.9073637419562779,1.2133623534064633,-0.3771822181155926,0.683180829565778,-0.49239591762022883,2.399829711654213,-56.27495795032889,0.5301815238406858,8,0.050000190734866834,-0.23666667938232067,-0.5749988555908168,0.19666862487793324,-5.133333206176754,1,-0.22158207915543449,4.833275716141783,30.540000915527344,1.057144258462511,30.56666755676269,4.250000000000141,30.57999992370605,-0.22158207915543449
5417,2001-08-22,29.63333320617676,30.10666656494141,28.78666687011719,30.10666656494141,948000.0,-0.015067568449959268,4.577463199590592,1.05970142880323,48.43750349245522,65.21065464517004,0.6495124279663962,0.2173011176438031,-0.07215109692868893,0.4682805521443676,8.343207081120655,1.3199996948242188,0.39094452486823883,-0.32700023651122834,-1.3240205224018098,0.6700200493793531,-0.8255103794565173,0.1715099064340606,1.266666412353512,40.06308692728764,-16.500577159048575,0.49851014294528995,8,0.2100000381469691,0.2100000381469691,-0.1366662979126012,0.6500015258789027,-4.860000610351566,2,-0.2492687978380579,-1.3287765723960572,30.08666610717773,4.833275716141783,30.540000915527344,1.057144258462511,30.56666755676269,-0.2492687978380579
5418,2001-08-23,29.53333282470703,29.773332595825195,29.399999618530273,29.63333320617676,487050.0,-0.003374591065202437,-1.0363609881449654,0.21126840020471166,40.511725908266776,63.07170226967594,0.8083962042416353,0.3759563493124318,-0.01713947006420824,0.6179066576790326,7.6924157601017615,0.3733329772949219,0.4074193905416621,-0.45200061798095703,-1.3733536586983774,0.4693524227364634,-0.9126771383396672,0.008675902377753175,1.3244001388549798,35.33120636825968,-15.708044956019158,0.4606765203587111,8,0.3100004196166992,0.3100004196166992,-0.09333229064941406,0.7500019073486328,-4.433332443237301,3,-0.2460496570259878,4.577463199590592,29.63333320617676,-1.3287765723960572,30.08666610717773,4.833275716141783,30.540000915527344,-0.2460496570259878
5419,2001-08-24,29.85333251953125,30.053333282470703,29.46666717529297,29.53333282470703,937500.0,0.010835204300291945,-1.5882461838805768,-3.199984741269031,51.96504558890775,60.822112078907445,0.4792198053059238,0.13424745219240464,-0.34881849879708327,0.36203231636996236,6.749123913716994,0.5866661071777344,0.4790395192991177,-0.17733421325683452,-0.9626906935922257,0.6080222670785567,-0.5700124534245283,0.2153440269108593,0.9629791221618653,56.737502308093255,3.3941975725501194,0.3926782401676955,8,-0.009999275207519531,-0.009999275207519531,-0.4133319854736328,0.43000221252441406,-5.219999313354489,4,-0.23403302532931802,-1.0363609881449654,29.53333282470703,4.577463199590592,29.63333320617676,-1.3287765723960572,30.08666610717773,-0.23403302532931802
5420,2001-08-27,29.739999771118164,29.933332443237305,29.726667404174805,29.899999618530273,298950.0,-0.003796318161094381,-1.2142930128951832,-0.5,47.09820387962001,58.08711883262239,0.5559065113503898,0.26760093321949086,-0.24206031058341893,0.5311794825042533,7.071391102956488,0.2066650390625,0.5421254351670513,-0.2946669578552239,-1.072856645057815,0.4835227293473672,-0.6837618014565194,0.09442788574607164,1.035718975143432,51.62453456725709,-1.5762855992725662,0.38909484360129576,8,0.1033334732055664,0.1033334732055664,-0.4049992561340332,0.5433349609375,-5.566667556762695,0,-0.23671819308538022,-1.5882461838805768,29.85333251953125,-1.0363609881449654,29.53333282470703,4.577463199590592,29.63333320617676,-0.23671819308538022
5421,2001-08-28,29.733333587646484,29.79999923706055,29.46666717529297,29.79999923706055,362850.0,-0.00022414873984477612,9.000114442663266,0.416660706196527,52.22773732138969,55.632524358375065,0.48502949284939945,0.28355460587168224,-0.24261157141710044,0.5817335721906289,7.735974889197858,0.3333320617675817,0.505395860195641,-0.29799985885620117,-1.0809782162751702,0.48497849856276787,-0.6894890375656857,0.09348931985328335,1.0026041210922223,71.7171921509693,11.57551371008637,0.3914891787094844,8,0.1099996566772461,0.1099996566772461,-0.5099997520446777,0.5500011444091797,-4.806667327880859,1,-0.19260092001773066,-1.2142930128951832,29.739999771118164,-1.5882461838805768,29.85333251953125,-1.0363609881449654,29.53333282470703,-0.19260092001773066
5422,2001-08-29,29.373332977294922,29.833332061767575,29.233333587646484,29.833332061767575,533400.0,-0.012107643742346297,1.6086942099414774,6.9000915541309595,44.4943641072196,52.39822323159837,0.7119175567202163,0.6512154247242457,0.11164238365329737,0.9870612634455966,8.553183828409953,0.5999984741210902,0.4005757393887457,-0.6416670799255364,-1.46627026258626,0.18293610273518723,-1.0539686712558982,-0.22936548859517458,1.3236193146713546,17.073102652611208,-46.515638988314464,0.4123015913303617,8,0.4700002670288086,0.4700002670288086,-0.1316661834716797,0.9100017547607422,-3.786666870117191,2,-0.15047662720844546,9.000114442663266,29.733333587646484,-1.2142930128951832,29.739999771118164,-1.5882461838805768,29.85333251953125,-0.15047662720844546
5423,2001-08-30,28.86666679382324,29.56666755676269,28.64666748046875,29.29999923706055,407100.0,-0.01724918938764375,-1.1068758640420817,0.9420289254142499,26.757371674061346,47.99069360648952,1.0616307437890669,1.1479552618164313,0.6173019171377838,1.5269881628343747,9.727103217171933,0.9200000762939418,0.26260473439021936,-1.1046666145324728,-2.0709147077764847,-0.138418521288461,-1.5877906611544788,-0.6215425679104669,1.7920797897060545,15.63977122649799,-44.140765271295436,0.48312404662200564,8,0.7900009155273473,0.9066667556762731,0.37500000000000355,1.4166679382324254,-3.773334503173828,3,-0.14180141501040633,1.6086942099414774,29.373332977294922,9.000114442663266,29.733333587646484,-1.2142930128951832,29.739999771118164,-0.14180141501040633
5424,2001-08-31,29.333332061767575,29.34000015258789,28.63999938964844,28.79333305358887,333450.0,0.016166233229400362,1.5301147507643602,-1.2461541170204438,34.6153690227636,44.72797057823988,0.44881650525319117,0.6522490770393823,0.1507335500692477,1.0905674128172222,10.83412672998721,0.7000007629394496,0.09960577793261649,-0.598334598541264,-1.6021395924522643,0.4054703953697363,-1.1002370954967624,-0.09643210158576565,1.2449313576392953,53.60820789318018,-2.5649623261588204,0.5019024969554996,8,0.30333423614502664,0.4366674423217809,-0.10833215713500621,0.9500026702880895,-3.639999389648434,4,-0.14431813172072183,-1.1068758640420817,28.86666679382324,1.6086942099414774,29.373332977294922,9.000114442663266,29.733333587646484,-0.14431813172072183
5425,2001-09-04,29.69333267211914,29.97333335876465,29.333332061767575,29.333332061767575,907050.0,0.01227274861217631,-2.555556732929208,0.6666690214224056,37.52416927958669,42.625721141585636,-0.04907484347051394,0.304721262337857,-0.19123008975719813,0.7740694207032135,11.570973568713159,0.6400012969970739,-0.055757761757590174,-0.2363339424133315,-1.241960564669661,0.769292679842998,-0.7391472535414962,0.26647936871483324,0.7686349055022248,78.99995851518696,26.73727827823373,0.5028133111281649,9,-0.3199996948242152,0.07666683197021484,-0.46833276748657227,0.5900020599365234,-3.7133331298828125,1,-0.17040860727275375,1.5301147507643602,29.333332061767575,-1.1068758640420817,28.86666679382324,1.6086942099414774,29.373332977294922,-0.17040860727275375
5426,2001-09-05,29.80666732788086,29.899999618530273,29.479999542236328,29.666667938232425,571500.0,0.00381683851432868,1.5714502586619645,0.38888653414146895,36.91406315483615,41.34533888185018,-0.23054886055051327,0.19287445536807724,-0.28183009411066706,0.6960771208049792,12.347640526203698,0.4200000762939453,-0.17309906760887728,-0.1176659584045403,-1.124787596385012,0.8894556795759314,-0.6212267773947744,0.3858948605856938,0.5459821584621309,87.50005364415469,38.21733007989924,0.5035608189902357,9,-0.46000099182128906,-0.036667823791503906,-0.581667423248291,0.4766674041748047,-4.186666488647461,2,-0.18899580592346277,-2.555556732929208,29.69333267211914,1.5301147507643602,29.333332061767575,-1.1068758640420817,28.86666679382324,-0.18899580592346277
5427,2001-09-06,28.96666717529297,29.79999923706055,28.926666259765625,29.79999923706055,519900.0,-0.02818161934535235,1.0960023437535669,-5.9523978201636645,30.483877443002257,40.23113349682078,0.564279832491561,1.035009514761171,0.5726872164468233,1.5691292630003701,13.607365566568133,0.8800010681152344,-0.3098912546148185,-0.9253328323364265,-2.012810909302022,0.16214524462916913,-1.4690718708192243,-0.3815937938536287,1.2832233052483488,24.50007224079482,-19.936437292826916,0.5437390384827986,9,0.37999916076660156,0.8033323287963867,0.2583327293395996,1.3166675567626953,-3.7266674041748047,3,-0.13947068508362093,1.5714502586619645,29.80666732788086,-2.555556732929208,29.69333267211914,1.5301147507643602,29.333332061767575,-0.13947068508362093
5428,2001-09-07,27.60000038146973,28.63333320617676,27.60000038146973,28.46666717529297,786150.0,-0.04718067099514067,-1.3846138609939387,1.0400017395045986,22.964763188687783,37.008879896796344,1.8191680458490076,2.3571344207115565,1.9477461408775127,2.9485691987152087,15.399556941642118,1.3666667938232386,-0.4370605922184758,-2.186999607086179,-3.6817827593706838,-0.6922164548016738,-2.9343911832284313,-1.4396080309439263,2.5532966336180145,0.0,-41.276544661727314,0.7473915761422523,9,1.1866664886474574,1.6499996185302699,1.6249995231628382,2.683334350585934,-3.0133342742919993,4,-0.07294689298786117,1.0960023437535669,28.96666717529297,1.5714502586619645,29.80666732788086,-2.555556732929208,29.69333267211914,-0.07294689298786117
5429,2001-09-10,27.50666618347168,27.81333351135254,27.333332061767575,27.60000038146973,835500.0,-0.003381673793769746,-1.1818126647246308,0.10769328958170103,22.689072166789714,34.29675415092631,1.7261438928010513,2.356540786433765,2.0459819142728897,3.0191357713396556,16.35530063165599,0.4800014495849645,-0.5133102149880635,-2.144000434875487,-3.935339952370576,-0.3526609173803976,-3.0396701936230315,-1.2483306761279422,2.4423671009266243,6.565683202552504,-32.002550443731316,0.8956697587475455,9,1.1466665267944336,1.609999656677246,1.643333911895752,2.7766685485839844,-2.3733329772949183,0,-0.0877363282313145,-1.3846138609939387,27.60000038146973,1.0960023437535669,28.96666717529297,1.5714502586619645,29.80666732788086,-0.0877363282313145
5430,2001-09-17,24.433332443237305,25.666667938232425,24.13333320617676,25.666667938232425,1044600.0,-0.11173050633380988,1.4864843966267682,13.21418645522494,15.41598826280621,30.206559811083704,4.433829654145136,5.232416482205359,5.100426458364005,6.062244214664652,17.928748728261635,3.3733329772949183,-0.6398502019503418,-4.921667480468749,-7.831905178095823,-2.011429782841674,-6.376786329282286,-3.466548631655211,5.254130718897926,5.2022991379885735,-36.37369101901735,1.4551188488135374,9,2.6200008392333984,3.083333969116211,4.730000972747803,5.823335647583008,0.8333339691162145,0,0.051568906198490305,-1.1818126647246308,27.50666618347168,-1.3846138609939387,27.60000038146973,1.0960023437535669,28.96666717529297,0.051568906198490305
5431,2001-09-18,24.666667938232425,25.546667098999023,24.666667938232425,25.166667938232425,1360950.0,0.00954988418125935,-2.519996643066392,0.4054046948531049,18.776216539775334,27.34898785914545,3.8065002331851154,4.780556213223829,4.84429098683982,5.801862355229215,19.409758719848234,1.1133346557617188,-0.8506367523564009,-4.393998718261717,-7.919600091161332,-0.8683973453621014,-6.156799404711524,-2.631198031811909,4.354299629187789,9.41179044519205,-31.01899650008733,1.7628006864498067,9,2.3866653442382777,2.84999847412109,4.50499868392944,5.533332824707028,0.6599998474121058,1,0.05324317039060977,1.4864843966267682,24.433332443237305,-1.1818126647246308,27.50666618347168,-1.3846138609939387,27.60000038146973,0.05324317039060977
5432,2001-09-19,23.70000076293945,24.920000076293945,22.959999084472656,24.733333587646484,1164000.0,-0.0391892077889725,1.786732980970796,2.0666656494140696,16.931237297863348,26.257195150679006,4.340191242805314,5.47670572113709,5.7491606413946705,6.736013253808469,20.759197835953263,1.960000991821289,-1.0850672134294186,-5.010665893554691,-9.181774075285315,-0.8395577118240638,-7.096219984420003,-2.925111802689379,4.734450681131552,13.04350603353004,-26.87435636160387,2.085554090865313,9,2.7666654586792028,3.2299985885620153,5.471665859222416,6.283332824707042,1.4200000762939489,2,0.08101265883908004,-2.519996643066392,24.666667938232425,1.4864843966267682,24.433332443237305,-1.1818126647246308,27.50666618347168,0.08101265883908004
5433,2001-09-20,22.126667022705078,23.71999931335449,22.00666618347168,23.70000076293945,737100.0,-0.06638538774625913,1.1239699710350584,1.5225817883801716,11.647937167342377,23.70525827785443,5.427692470885262,6.7292792123340845,7.227600525039918,8.26256161428526,23.092118009754532,1.713333129882809,-1.4086892214256324,-6.161332988739012,-11.164971326244775,-1.1576946512332533,-8.663152157491893,-3.659513819986131,5.541361091022154,2.0666043438929487,-34.24797807235953,2.50181916875288,9,3.863332748413086,4.326665878295898,7.374999523162842,7.856666564941413,3.8600006103515625,3,0.14070500293688015,1.786732980970796,23.70000076293945,-2.519996643066392,24.666667938232425,1.4864843966267682,24.433332443237305,0.14070500293688015
5434,2001-09-21,21.100000381469727,21.21999931335449,20.26666641235352,20.333332061767575,1819950.0,-0.046399516031124244,-1.1185184557251222,-0.48728906022694546,10.679631539292217,20.722531862266152,5.77046724162134,7.389211752974212,8.168053355734827,9.232272212817698,25.38602561105718,1.860000610351559,-1.742044766953459,-6.714666271209715,-12.535084187796336,-0.8942483546230946,-9.624875229503026,-3.804457312916405,5.662209823416617,15.432106178536193,-18.163235898955598,2.9102089582933113,9,3.983332633972168,4.483332633972168,8.50666618347168,8.883333206176765,3.886667251586914,4,0.1652448181361188,1.1239699710350584,22.126667022705078,1.786732980970796,23.70000076293945,-2.519996643066392,24.666667938232425,0.1652448181361188
5435,2001-09-24,22.666667938232425,22.926666259765625,22.166667938232425,22.333332061767575,1489650.0,0.074249645897569,-1.2800036621233586,0.4347849883693521,21.838487580703827,19.047467909584785,3.4668208471029907,5.483597251612046,6.523432297341081,7.6121774369959425,27.1348414057422,1.8266658782958984,-1.9717956587869487,-4.754332065582272,-10.856824787478953,1.348160656314409,-7.805578426530612,-1.7030857046339314,2.9263443839980106,45.45456844255976,15.992293248230066,3.051246360948341,9,2.3666648864746094,2.916665077209469,7.099998950958248,7.316665649414066,1.4399986267089844,0,0.1088234615985948,-1.1185184557251222,21.100000381469727,1.1239699710350584,22.126667022705078,1.786732980970796,23.70000076293945,0.1088234615985948
5436,2001-09-25,23.420000076293945,23.46666717529297,22.520000457763672,23.0,1328550.0,0.03323523952062035,2.6883051256804205,1.2599906159162946,26.996403012902334,18.659970750684792,1.9134914426388967,4.432461465380818,5.703376692059301,6.8058499440151685,29.075867296051804,0.9466667175292969,-2.275481903637342,-3.667666625976562,-9.884316351483982,2.548983099530858,-6.7759914887302735,-0.5593417632228501,1.214269982158644,67.76504527015143,35.21811237593681,3.108324862753711,9,1.029999732971195,2.163332939147949,6.3516669273376465,6.563333511352546,0.5133323669433594,1,0.07884997139384287,-1.2800036621233586,22.666667938232425,-1.1185184557251222,21.100000381469727,1.1239699710350584,22.126667022705078,0.07884997139384287
5437,2001-09-26,22.24666786193848,23.76666641235352,22.0,23.76666641235352,1880100.0,-0.05009958200397824,1.324563285762512,-3.619043510247456,25.673699931060767,18.96096372205957,2.2723037291639763,5.2955339648185245,6.795405330791219,7.919145264838466,30.72316993273212,1.7666664123535192,-2.68868203737167,-4.471665573120113,-10.9247137500173,1.9813826037770745,-7.698189661568708,-1.2451414846715174,1.6014335402162772,56.57146998814174,20.981811109886436,3.2265240884485937,9,1.7933320999145472,3.3366651535034144,7.578332424163815,7.736665725708011,2.5333328247070312,2,0.1384476966537349,2.6883051256804205,23.420000076293945,-1.2800036621233586,22.666667938232425,-1.1185184557251222,21.100000381469727,0.1384476966537349
5438,2001-09-27,22.26666641235352,22.34000015258789,21.81999969482422,22.24666786193848,1445250.0,0.0008989458798571714,5.240029296987025,-0.01315695360997444,23.150973849040113,19.012286131198504,1.5826441207927857,4.957389839679909,6.658702072289525,7.8360618637263,32.48196526196721,0.5200004577636719,-3.1620467779637416,-4.0883337020874,-10.690591559156392,2.5139241549815914,-7.389462630621896,-0.7872047735529044,1.5,57.14285714285714,22.84793070054522,3.3011289285344954,9,0.7000007629394531,3.3166666030883754,7.691667079925534,7.716667175292972,3.226667404174801,3,0.12814376314978393,1.324563285762512,22.24666786193848,2.6883051256804205,23.420000076293945,-1.2800036621233586,22.666667938232425,0.12814376314978393
5439,2001-09-28,22.86666679382324,23.26000022888184,22.166667938232425,22.333332061767575,1594950.0,0.026946125224063255,-1.5230852522443032,26.668669527896995,24.527372652129145,20.024662174456605,0.2852389376804254,4.012870382565058,5.941834586657375,7.178805686228973,34.533580073225586,1.093332290649414,-3.567598763196578,-3.1390000343322804,-9.701109077434456,3.423109008769895,-6.420054555883368,0.14205448721880742,-2.6000003814697195,53.76714409169354,24.089128818979653,3.281054521551087,9,0.039999961853030896,2.716666221618656,7.10999965667725,7.116666793823253,3.180000305175785,4,0.136443184630485,5.240029296987025,22.26666641235352,1.324563285762512,22.24666786193848,2.6883051256804205,23.420000076293945,0.136443184630485
5440,2001-10-01,22.70000076293945,23.01333236694336,22.399999618530273,22.96666717529297,681150.0,-0.007288601893163049,2.4074344872895277,-0.499998211865353,23.587713878455006,20.55927298986546,0.20134903927278813,3.820978477644644,6.027047403903623,7.288794445229222,36.696066698204106,0.6133327484130859,-3.835967911294617,-2.953666114807131,-9.427014926804514,3.5196826971902517,-6.190340520805822,0.28300829119156035,-2.3734676742553624,45.205533139854765,21.898053214548277,3.236674405998692,10,-0.1066675186157191,2.7666664123535227,7.293332099914554,7.283332824707042,3.346666336059574,0,0.10073421996753651,-1.5230852522443032,22.86666679382324,5.240029296987025,22.26666641235352,1.324563285762512,22.24666786193848,0.10073421996753651
5441,2001-10-02,24.00666618347168,24.10000038146973,22.893333435058594,22.933332443237305,1161600.0,0.05756235139275945,-1.092488894915978,-4.025005364423092,32.18390458104855,22.25401379910826,-1.3508382224883597,2.1747905601570743,4.62341883057578,5.925874816347218,38.235035972754176,1.3999996185302805,-4.100131372034852,-1.3606673240661635,-7.575663751954657,4.85432910382233,-4.46816553801041,1.7468308898780833,-3.6214637519836366,95.90639605747795,69.74455304072902,3.1074982139442477,10,-1.823332786560055,1.4433336257934606,5.986666679382324,5.710000991821296,1.9400005340576172,1,0.004165525554671978,2.4074344872895277,22.70000076293945,-1.5230852522443032,22.86666679382324,5.240029296987025,22.26666641235352,0.004165525554671978
5442,2001-10-03,24.953332901000977,25.126667022705078,23.946666717529297,24.00666618347168,680250.0,0.03943349360941539,-1.2125026822115728,0.8819872906656052,40.19752785011573,25.426190541638633,-2.3479335982787433,0.9275670258771171,3.594163106409276,4.932677739849279,39.23188231078058,1.1800003051757812,-3.9678246962758053,-0.19300060272216868,-6.115676074970445,5.729674869526107,-3.1543383388463084,2.768337133401971,-4.419538551513664,94.7580417224739,62.5899669563028,2.961337736124139,10,-2.2566661834716797,0.23333358764648793,5.039999961853027,4.576667785644531,1.1666679382324219,2,-0.040876321484203615,-1.092488894915978,24.00666618347168,2.4074344872895277,22.70000076293945,-1.5230852522443032,22.86666679382324,-0.040876321484203615
5443,2001-10-04,24.773332595825195,25.35333251953125,24.76666641235352,25.06666755676269,665550.0,-0.00721347748975687,-2.826075058153341,-0.30986085758150517,39.94111739375679,28.67746674769025,-1.9590359211073292,0.8276136473358626,3.686275529013024,5.065160837838114,39.471236325473555,0.5866661071777308,-3.9021835188784877,-0.16833419799804616,-5.826702629482689,5.490034233486597,-2.9975184137403694,2.660850017744277,-3.963965885944816,81.79915366336868,44.476120225001964,2.8291842157423224,10,-1.186666488647461,0.38666725158691406,5.070000648498535,4.606667518615723,1.3066673278808558,3,0.00026916406157795336,-1.2125026822115728,24.953332901000977,-1.092488894915978,24.00666618347168,2.4074344872895277,22.70000076293945,0.00026916406157795336
5444,2001-10-05,25.10000038146973,25.24666786193848,24.53333282470703,24.70666694641113,657000.0,0.013186267305012711,1.0776696332344367,-1.3409019975031615,53.07503657217785,32.148194413409584,-1.8535551625126558,0.17658771377896443,3.27348880735979,4.694309069418477,39.764513948816635,0.7133350372314489,-3.7013680561082225,0.3700001716613812,-4.900047746807314,5.640048090130076,-2.265023787572968,3.0050241308957304,-3.92711640681728,91.422161112428,47.96913233797478,2.635023959234348,10,-1.5133342742919957,0.05999946594237926,4.743332862854,4.166666984558102,0.13999938964843395,4,0.015670654545048235,-2.826075058153341,24.773332595825195,-1.2125026822115728,24.953332901000977,-1.092488894915978,24.00666618347168,0.015670654545048235
5445,2001-10-08,24.63333320617676,24.773332595825195,24.49333381652832,24.76666641235352,367350.0,-0.01859231745818979,2.818193640679033,-0.33898263989913074,49.84948192396499,34.687425403527655,-1.2053325452923715,0.25796149986054573,3.6614532576852916,5.103198174780733,41.31430640661943,0.6066665649414098,-3.2592924544264434,0.1563329696655309,-4.5680309740992655,4.880696913430327,-2.205849002216869,2.518514941547931,-3.126013347934009,70.73172433684735,22.02372899005097,2.3621819718823986,10,-1.046667098999027,0.48666667938232067,5.210000038146969,4.633334159851071,1.533334732055664,0,0.05737485386134722,1.0776696332344367,25.10000038146973,-2.826075058153341,24.773332595825195,-1.2125026822115728,24.953332901000977,0.05737485386134722
5446,2001-10-09,24.17333221435547,24.79999923706055,24.11333274841309,24.79999923706055,433800.0,-0.018673923986297858,1.1914875484699374,4.700007152564221,52.239738944717466,37.63920751615618,-0.7009455302288821,0.2891109549584172,4.0562010005458795,5.504182119701973,43.030979209030974,0.6866664886474609,-2.6606503407663524,-0.022001266479492188,-4.025113461949559,3.9811109289905744,-2.0235573642145255,1.979554831255541,-2.358331343209638,16.11367081673442,-35.57284675092143,2.0015560977350333,10,-0.5866661071777344,0.9466676712036133,5.670001029968262,4.883335113525391,2.266668319702145,1,0.07749593097186103,2.818193640679033,24.63333320617676,1.0776696332344367,25.10000038146973,-2.826075058153341,24.773332595825195,0.07749593097186103
5447,2001-10-10,24.926666259765625,25.0,24.13999938964844,24.20000076293945,715650.0,0.031163847777791354,-1.0314937215306306,-1.1595719425117323,64.36388222447485,42.21841955787115,-1.1556746865087746,-0.8246908210193524,3.236425300713254,4.695293155569985,44.040808809517614,0.860000610351559,-2.2248403185795524,0.9333328247070298,-2.4092615498224177,4.275927199236477,-0.7379643625576939,2.6046300119717536,-2.828598856748961,65.59142431285436,7.31320334640769,1.6712971872647229,10,-1.166666030883789,0.19333362579345703,4.9166669845581055,4.106667518615723,1.6000003814697266,2,0.04092005112653441,1.1914875484699374,24.17333221435547,2.818193640679033,24.63333320617676,1.0776696332344367,25.10000038146973,0.04092005112653441
5448,2001-10-11,25.58666610717773,25.940000534057614,25.0,25.0,630450.0,0.02647766213636915,-2.2045503312937567,0.8073399793165993,73.9161307416435,47.70605934559497,-1.4474182460699865,-1.7320620729847853,2.5184323952203904,3.9863121337132448,43.495280603731516,1.0133342742919886,-1.8751630419138294,1.693999385833738,-1.2936748820357913,4.6816736537032675,0.2001622518989734,3.187836519768503,-3.228177494839901,80.65688629006988,16.258364470147,1.4938371339347642,10,-1.4166660308837855,-0.4666662216186488,4.256667137146,3.446667671203617,0.8066673278808629,3,0.020844244803978285,-1.0314937215306306,24.926666259765625,1.1914875484699374,24.17333221435547,2.818193640679033,24.63333320617676,0.020844244803978285
5449,2001-10-12,25.09333229064941,25.68000030517578,24.899999618530273,25.60666656494141,695100.0,-0.019280894762210843,1.363632160124382,-0.8750024383741746,64.60672983420528,52.26372778512278,-0.6761167259769607,-1.506013501296536,2.949638815513893,4.407393066004619,42.73051966142136,0.7800006866455078,-1.3812897583351642,1.3213322639465304,-1.2121834935842735,3.854848021477334,0.054574385181130225,2.5880901427119305,-2.3766924861396035,53.64957711183025,-12.602211620161391,1.266757878765401,10,-0.676665306091305,0.02666759490967152,4.621668338775638,3.940001487731937,1.953334808349613,4,0.03931991262174073,-2.2045503312937567,25.58666610717773,-1.0314937215306306,24.926666259765625,1.1914875484699374,24.17333221435547,0.03931991262174073
5450,2001-10-15,25.69333267211914,25.739999771118164,24.933332443237305,24.933332443237305,413400.0,0.023910749458066594,-1.122808118275657,-1.4805172125513013,63.941123284819156,55.79230764109729,-0.9016816517524298,-2.1152266139713127,2.27020578517941,3.734063105200793,40.19683262340572,0.8066673278808594,-0.810204933387098,1.858332633972168,-0.8038237331864124,4.520489001130748,0.5272544503928778,3.189410817551458,-2.6543567946545537,86.49629320246439,19.591734418741794,1.3310781835792893,10,-0.7499990463256836,-0.5733327865600586,4.010000228881836,3.340001106262207,0.8999996185302699,0,-0.01764398985472626,1.363632160124382,25.09333229064941,-2.2045503312937567,25.58666610717773,-1.0314937215306306,24.926666259765625,-0.01764398985472626
5451,2001-10-16,25.979999542236328,26.5,25.26666641235352,25.69333267211914,1202850.0,0.011157247437513673,-1.1637442946821825,0.377193136558592,75.688056176829,59.73569967739876,-0.9822927201754261,-2.4226686143236194,1.901286341849648,3.367005578880775,37.37914804968969,1.2333335876464808,-0.2538634132346722,2.0793329238891616,-0.7299270598308958,4.888592907609219,0.6747029320291347,3.4839629157491885,-2.650921199112439,77.96608799663785,9.351516170893788,1.4046299918600282,10,-0.6733331680297852,-0.8966665267944336,3.5916666984558105,3.0533342361450195,0.20000076293945312,1,0.007185080803894017,-1.122808118275657,25.69333267211914,1.363632160124382,25.09333229064941,-2.2045503312937567,25.58666610717773,0.007185080803894017
5452,2001-10-17,25.6200008392334,26.433332443237305,25.60000038146973,26.399999618530273,1037550.0,-0.01385676325427454,-1.0325179802566171,-2.7209240432213764,72.0420703169566,63.30247222442097,-0.578631488575148,-2.014750415675092,2.176377128298718,3.6413623084021403,33.85731513531145,0.8333320617675746,0.36250143242424926,1.623334217071534,-1.286476636957044,4.533145071100112,0.16842879005724498,3.078239644085823,-1.9104118972843764,45.00006556509362,-24.030166893891916,1.4549054270142883,10,-0.31333446502685547,-0.5866680145263636,3.9383320808410645,3.413332939147949,0.779998779296875,2,0.03200623216094911,-1.1637442946821825,25.979999542236328,-1.122808118275657,25.69333267211914,1.363632160124382,25.09333229064941,0.03200623216094911
5453,2001-10-18,25.239999771118164,25.76666641235352,25.10000038146973,25.63333320617676,487950.0,-0.01483220357796855,1.020200560645009,0.504274423882003,66.0649741191125,64.74579861852482,-0.14021758994070765,-1.4646400219288473,2.4640145320726603,3.932748670621095,29.971426691540337,0.6666660308837891,0.7713451735308468,1.0876665115356445,-1.7326575835683578,3.907990606639647,-0.3224955360163584,2.4978285590876474,-1.1955615022030237,21.250004470347292,-47.65739976703914,1.4101620475520014,10,0.0666666030883789,-0.7899999618530238,4.318333148956299,3.7933340072631836,1.7066669464111328,3,0.050977293256139644,-1.0325179802566171,25.6200008392334,-1.1637442946821825,25.979999542236328,-1.122808118275657,25.69333267211914,0.050977293256139644
5454,2001-10-19,24.58666610717773,25.166667938232425,24.58666610717773,25.13333320617676,459750.0,-0.025884852213352016,-1.1219562403396923,1.3898312481815591,61.98135805747042,66.09378485558098,0.48348566853174546,-0.5657049256474238,3.0030230503932955,4.503094327120095,25.65206823225218,0.6533336639404332,0.9659701339696483,0.2599995613098116,-2.169930051546263,2.6899291741658864,-0.954965245118224,1.4749643677378472,-0.24756043053240617,0.0,-68.93518819138926,1.2149648064280365,10,0.7200002670288121,-0.5466661453247035,4.431667327880863,4.446667671203617,2.1533336639404332,4,0.07348159038745927,1.020200560645009,25.239999771118164,-1.0325179802566171,25.6200008392334,-1.1637442946821825,25.979999542236328,0.07348159038745927
5455,2001-10-22,25.13333320617676,25.20000076293945,24.60000038146973,24.60000038146973,543450.0,0.022234291408847806,-1.2500035762820705,-0.975608054122125,57.919396970803646,66.72485796959054,0.016988836071980984,-0.9677158581721663,2.3587062406281696,3.877052953683922,23.00531524378404,0.6133346557617188,1.2021307221932034,0.6833333969116246,-1.639892308987445,3.0065591028106944,-0.4782794560379102,1.8449462498611595,-0.5466670989990305,28.571442812454833,-35.425617123487015,1.1616128529495342,10,0.18666648864745738,-1.7500000000000036,3.751666069030758,3.9000005722045863,1.7733345031738246,0,0.07612734360088935,-1.1219562403396923,24.58666610717773,1.020200560645009,25.239999771118164,-1.0325179802566171,25.6200008392334,0.07612734360088935
5456,2001-10-23,25.26666641235352,25.5,24.98666763305664,25.166667938232425,382050.0,0.005305034755357818,-1.2318842983430567,0.18749731778842715,52.486771942136556,65.40517904933074,0.06152479885718165,-1.0072501811698835,2.1214565060538924,3.666443896526115,20.6461520532503,0.5133323669433594,1.212926900565801,0.7243332862854039,-1.573174747969194,3.021841320540002,-0.424420730841895,1.873087303412703,-0.6800003051757884,36.82312781131736,-22.321083266979507,1.1487540171272987,10,0.276666641235348,-1.8833332061767614,2.01833343505859,2.2499999999999964,1.9200000762939418,1,0.0525065656325463,-1.2500035762820705,25.13333320617676,-1.1219562403396923,24.58666610717773,1.020200560645009,25.239999771118164,0.0525065656325463
5457,2001-10-24,25.32666778564453,25.46666717529297,25.06666755676269,25.399999618530273,789750.0,0.002374724560485486,2.870958810554426,-0.7333295185778591,54.47681755796033,63.245255362254824,0.07177895596726103,-0.8692410662264933,1.9657647050840623,3.5329889598762882,17.972492930165167,0.399999618530277,1.3077088431014303,0.630334663391114,-1.4187401944660465,2.6794095212482745,-0.3942027655374645,1.6548720923196925,-0.7266674041748011,62.71199043093129,6.167716918154042,1.0245374289285794,10,0.21666526794433594,-1.9433345794677734,1.9583320617675781,2.1899986267089844,2.0399990081787074,2,0.03369304350471758,-1.2318842983430567,25.26666641235352,-1.2500035762820705,25.13333320617676,-1.1219562403396923,24.58666610717773,0.03369304350471758
5458,2001-10-25,25.1200008392334,25.399999618530273,24.0,25.20000076293945,1294200.0,-0.008160052801271966,4.833360486694191,1.0909303716804468,50.16502013730378,61.640620951487996,0.22941324711493394,-0.4615109886356983,2.069572809901235,3.6784124479628098,15.397567519916889,1.3999996185302734,1.4101449074840708,0.2810009956359849,-1.4242849083368725,1.9862868996088423,-0.5716419563504438,1.1336439476224136,1.3799991607666016,74.6667226155599,21.603399978131407,0.8526429519864288,10,0.12999916076660156,-1.7366676330566406,1.5783319473266602,1.8099985122680664,1.9599990844726527,3,0.05095536371550291,2.870958810554426,25.32666778564453,-1.2318842983430567,25.26666641235352,-1.2500035762820705,25.13333320617676,0.05095536371550291
5459,2001-10-26,25.98666763305664,26.13999938964844,25.166667938232425,25.333332061767575,489750.0,0.034501065480445625,1.0277757909543754,-8.166702429488046,60.47471687261189,61.255464683464965,-0.5556390543540104,-1.1409473971750188,1.09080365033212,2.7409753668140695,13.334127305566906,1.0199985504150426,1.339539515575506,0.9916677474975586,-0.512944355111614,2.496279850106731,0.23936169619297232,1.7439737988021449,0.46333236694335866,92.83496260169542,40.27132571289057,0.7523060513045872,10,-0.7366676330566406,-2.603334426879883,0.2349987030029297,0.46666526794433594,1.879999160766598,4,0.03694198494506007,4.833360486694191,25.1200008392334,2.870958810554426,25.32666778564453,-1.2318842983430567,25.26666641235352,0.03694198494506007
5460,2001-10-29,24.98666763305664,26.20000076293945,24.979999542236328,26.20000076293945,494850.0,-0.038481271016370666,1.010991360338047,-1.857136184225876,55.809535539062736,59.0467401681576,0.37278077293896317,0.041263202408622135,1.9611162770781476,3.6671844465482586,11.212157413633708,1.2200012207031214,1.0856284431566152,-0.12266559600830007,-1.1714673871889616,0.9261361951723615,-0.6470664915986326,0.40173529958203247,1.4143323669433592,44.8485132222564,-11.816633182029221,0.5244008955903314,10,0.22999858856201172,-0.8266677856445312,0.3466653823852539,0.5966653823852539,3.8999996185302734,0,0.0701707071871367,1.0277757909543754,25.98666763305664,4.833360486694191,25.1200008392334,2.870958810554426,25.32666778564453,0.0701707071871367
5461,2001-10-30,24.10666656494141,24.85333251953125,24.053333282470703,24.833332061767575,432000.0,-0.03521882473639726,1.0869552237320688,0.5989002351698338,44.24696528342045,55.95839516443136,1.071817307738339,0.9793520647082055,2.691867897232168,4.468166991687216,10.220376770786519,0.9333343505859375,0.9657049123329458,-1.0076666831970194,-2.0350696952634877,0.019736328869448982,-1.5213681892302517,-0.49396517716378696,2.246313435058589,4.848478543202468,-48.59370317880143,0.5137015060332334,10,0.9933338165283168,0.05333328247069957,1.201666355133053,1.4766664505004847,5.193332672119141,1,0.11615049044073356,1.010991360338047,24.98666763305664,1.0277757909543754,25.98666763305664,4.833360486694191,25.1200008392334,0.11615049044073356
5462,2001-10-31,23.933332443237305,24.666667938232425,23.933332443237305,24.666667938232425,512100.0,-0.007190298220500879,-1.0000000000000098,1.009178911339658,37.55020789796847,52.79008780652648,1.0959920533026306,1.130303477105656,2.706132958371313,4.552263115168554,10.038524684222944,0.7333354949951207,0.7967679214336982,-1.1300007820129387,-2.284462812244673,0.02446124821879536,-1.7072317971288058,-0.5527697668970717,2.3725879567626933,0.0,-47.93426840167074,0.5772310151158676,10,1.1333341598510742,0.2266674041748047,1.083333969116211,1.6500005722045898,5.153333663940426,2,0.13593318244026786,1.0869552237320688,24.10666656494141,1.010991360338047,24.98666763305664,1.0277757909543754,25.98666763305664,0.13593318244026786
5463,2001-11-01,24.78000068664551,24.84666633605957,23.733333587646484,24.166667938232425,569400.0,0.035376111764471085,1.9821517522550076,-0.8363603733883995,47.75978556256558,51.20991308487039,0.19803660598336137,0.29951678550081695,1.7108229315039587,3.6321899022310298,10.072706397643651,1.113332748413086,0.5212092324634021,-0.2836659431457491,-1.4377791356802838,0.8704472493887856,-0.8607225394130182,0.29339065312152,1.4310161950839806,42.43244120985697,-4.58146851253165,0.5770565962672677,11,0.18666648864745738,-0.620000839233402,0.03166580200194957,0.8033323287963832,4.1666660308837855,3,0.10438523145690382,-1.0000000000000098,23.933332443237305,1.0869552237320688,24.10666656494141,1.010991360338047,24.98666763305664,0.10438523145690382
5464,2001-11-02,25.49333381652832,25.63333320617676,24.51333236694336,24.63333320617676,407400.0,0.028786646897360324,-1.0363609250968475,1.402176245401362,48.592879708573115,50.17363338906699,-0.4170140507162863,-0.4035269321694983,0.8545021476714467,2.845341816666064,9.68477905872297,1.120000839233402,0.29859922120604665,0.41000051498413015,-0.7600152456750351,1.5800162756432954,-0.1750073653454507,0.995008395313711,0.5690220675561903,71.35134591770782,28.12003022342178,0.5850078803295818,11,-0.5266666412353516,-1.1599998474121094,-1.2183337211608887,0.08999919891357422,3.833333969116211,4,0.062238470597715034,1.9821517522550076,24.78000068664551,-1.0000000000000098,23.933332443237305,1.0869552237320688,24.10666656494141,0.062238470597715034
5465,2001-11-05,26.046667098999023,26.126667022705078,25.49333381652832,25.49333381652832,686700.0,0.021705018513975327,-1.2891563773241506,0.6434103369351174,50.45208527290802,49.947557092486036,-0.9243741548006206,-0.8912422648195495,0.1625225737391638,2.2278839297745137,9.087985701512036,0.6333332061767578,0.17044016451427524,0.8926671028137214,-0.33234301235522423,2.117677217982667,0.28016204522925037,1.5051721603981925,-2.313333511352539,96.65738494544132,55.431308693335325,0.6125050575844723,11,-1.0799999237060547,-1.5966672897338867,-1.8016672134399414,-0.4633340835571289,3.3133335113525355,0,0.06987457120355178,-1.0363609250968475,25.49333381652832,1.9821517522550076,24.78000068664551,-1.0000000000000098,23.933332443237305,0.06987457120355178
5466,2001-11-06,26.046667098999023,26.06666755676269,25.559999465942386,26.0,582300.0,0.0,10.692158718282448,0.08433813847352348,53.04181930427167,49.78811284207619,-0.8963569728690892,-0.7838912728405347,0.035632267875985946,2.169814523386165,8.220765157980813,0.5066680908203054,0.12118734835991063,0.7990003585815444,-0.3964086262116453,1.994409343374734,0.20129586618494955,1.3967048509781392,-2.2654668426513673,96.65738494544132,53.59916252468377,0.597704492396594,11,-1.0799999237060547,-1.3500003814697266,-2.016666889190674,-0.4633340835571289,3.233333587646488,1,0.10903506931591389,-1.2891563773241506,26.046667098999023,-1.0363609250968475,25.49333381652832,1.9821517522550076,24.78000068664551,0.10903506931591389
5467,2001-11-07,25.946666717529297,26.29999923706055,25.63333320617676,26.17333221435547,517650.0,-0.003839277443430378,1.7777777777777366,-4.857072791923816,55.24752217219999,50.35283529039799,-0.7813257046629225,-0.636173901798923,0.019578637378760533,2.2101486788184594,7.407459547034452,0.6666660308837891,0.07769410875414451,0.6479999542236321,-0.576427057387324,1.8724269658345882,0.03578644841815404,1.2602134600291102,-2.118557125854494,86.2337924843497,38.74739352627638,0.6122135058054787,11,-0.9300003051757812,-0.8299999237060547,-2.1300001144409144,-0.36333370208740234,3.3266658782958984,2,0.1292394339526386,10.692158718282448,26.046667098999023,-1.2891563773241506,26.046667098999023,-1.0363609250968475,25.49333381652832,0.1292394339526386
5468,2001-11-08,26.1200008392334,26.46666717529297,25.899999618530273,26.0,532950.0,0.006680400360906447,-2.5416544974459536,-0.5294181995657955,62.260126501006106,50.55121413799735,-0.8916599813078214,-0.8089800784283447,-0.2669643165687745,1.980424608870294,7.307135450335317,0.5666675567626953,0.07983717309440763,0.7946673393249526,-0.4784329711488695,2.0677676497987747,0.15811718408804154,1.4312174945618636,-2.193015661743164,82.2525900538028,27.57145649878015,0.6365501552369107,11,-1.0200004577636719,-1.0033340454101562,-2.1783342361450195,-0.5366678237915039,4.079999923706051,3,0.11357829910511597,1.7777777777777366,25.946666717529297,10.692158718282448,26.046667098999023,-1.2891563773241506,26.046667098999023,0.11357829910511597
5469,2001-11-09,26.07999992370605,26.399999618530273,25.86666679382324,26.233333587646484,307050.0,-0.0015314285697596297,1.1917829694340405,-1.277771596598615,58.236649460721,50.82089346262604,-0.9353943080551765,-0.7286275725563733,-0.3532872932115403,1.978346059158568,7.127845959467641,0.5333328247070348,0.06299387742470586,0.7053330421447725,-0.605813270435366,2.016479354724911,0.04975988585470503,1.36090619843484,-2.000633826347652,60.27391354615911,2.1954788797496576,0.6555731562900686,11,-0.9799995422363246,-0.963333129882809,-1.7066669464111293,-0.4966669082641566,4.593332290649418,4,0.10991820560618626,-2.5416544974459536,26.1200008392334,1.7777777777777366,25.946666717529297,10.692158718282448,26.046667098999023,0.10991820560618626
5470,2001-11-12,25.239999771118164,26.10000038146973,25.0,26.10000038146973,1101750.0,-0.0322085949020402,1.5581386064831937,5.608687539649854,49.793388857214694,51.43716274860318,-0.062223383880738226,0.07975787736489082,0.35167717923946995,2.774254869426045,7.2781520631490695,1.1000003814697301,0.07553469471341145,-0.1120004653930664,-1.4156034813551663,1.1916025505690335,-0.7638019733741181,0.5398010425879853,-1.0173956090836924,16.36361508330776,-42.56921128540547,0.6518015079810502,11,-0.1399993896484375,-0.12333297729492188,-0.8666667938232422,0.34333324432373047,5.773332595825195,0,0.16191236337500658,1.1917829694340405,26.07999992370605,-2.5416544974459536,26.1200008392334,1.7777777777777366,25.946666717529297,0.16191236337500658
5471,2001-11-13,26.166667938232425,26.233333587646484,25.5,25.60000038146973,522000.0,0.03671427002842664,1.0952422472963501,-0.6589152960380378,55.73770021929278,53.45799522875032,-0.7442123321995737,-0.877182103657713,-0.701827942251473,1.8082233558201501,7.807389805729792,0.9933338165283203,-0.04004753514311332,0.8053342819213896,-0.5196973555999556,2.1303659194427347,0.14281846316071878,1.4678501006820603,-1.8094199954024432,79.5455136574787,20.219489985506485,0.6625158187606724,11,-1.0666675567626989,-1.0500011444091832,-1.8133349418640172,-0.5833349227905309,5.066665649414059,1,0.12203818536074729,1.5581386064831937,25.239999771118164,1.1917829694340405,26.07999992370605,-2.5416544974459536,26.1200008392334,0.12203818536074729
5472,2001-11-14,26.440000534057614,26.833332061767575,26.17333221435547,26.26666641235352,762750.0,0.010445831179973109,-2.6666401758986797,0.305883263715205,58.93500835583243,54.699686650224415,-0.6979812266309828,-1.144617696823932,-1.0898307757730414,1.4995912963884699,8.14589070426214,0.6666641235351491,-0.04214957516900952,1.037666893005369,-0.3692790745132548,2.4446128605239927,0.3341939092460571,1.7411398767646808,-1.9561874372798513,78.5455381535881,20.28591155087956,0.7034729837593121,11,-0.7666683197021449,-1.1566677093505824,-2.0866675376892054,-0.8566675186157191,4.219999313354496,2,0.10741301419149618,1.0952422472963501,26.166667938232425,1.5581386064831937,25.239999771118164,1.1917829694340405,26.07999992370605,0.10741301419149618
5473,2001-11-15,26.52666664123535,26.60000038146973,26.166667938232425,26.30666732788086,444300.0,0.0032778405986075843,1.3636306888820229,1.269221035025416,54.08677004641436,55.31011890998456,-0.5708589381804536,-1.1910113045071355,-1.2761904403580928,1.3830937107222425,8.299457405477753,0.4333324432373047,0.13663588755771983,1.0599996566772454,-0.4308572051692714,2.550856518523762,0.314571225753987,1.8054280876005038,-1.8548920272584049,83.27278364201207,28.17277005990799,0.7454284309232585,11,-0.6100006103515625,-1.2433338165283203,-2.0866665840148926,-0.943333625793457,4.406665802001953,3,0.10354357717604024,-2.6666401758986797,26.440000534057614,1.0952422472963501,26.166667938232425,1.5581386064831937,25.239999771118164,0.10354357717604024
5474,2001-11-16,26.393333435058594,26.63333320617676,26.239999771118164,26.63333320617676,531300.0,-0.005026383751115304,2.277781751424485,-1.090911455398263,62.25317470233428,56.6213510688097,-0.3312718944720565,-0.9648559105521244,-1.261199918371851,1.4833883061269582,8.041186065384702,0.3933334350585973,0.3984109537841505,0.836333084106446,-0.6489430158020362,2.321609184014928,0.09369503415220493,1.5789711340606871,-1.5486342252583967,76.00005826087151,18.793506775297104,0.7426380499542407,11,-0.4766674041748047,-1.1100006103515625,-1.74833345413208,-0.8100004196166992,4.539999008178711,4,0.14422836498645575,1.3636306888820229,26.52666664123535,-2.6666401758986797,26.440000534057614,1.0952422472963501,26.166667938232425,0.14422836498645575
5475,2001-11-19,27.046667098999023,27.32666778564453,26.273332595825195,26.29999923706055,1285650.0,0.024753738119058344,-1.6333342075335395,-3.1111190584045993,76.66261787871413,59.24588424374775,-0.9251249078960555,-1.5468032021301994,-2.0393301133045156,0.8072923639205847,8.024024594916543,1.053335189819336,0.5501101053600266,1.3940000534057617,-0.217490595714537,3.0054907025260604,0.5882547288456124,2.199745377965911,-2.0428772610414363,84.67150464654902,19.981047167346546,0.8057453245601494,11,-0.8833332061767578,-1.5166664123535156,-2.2783336639404297,-1.463334083557129,4.286664962768551,0,0.13408916899378953,2.277781751424485,26.393333435058594,1.3636306888820229,26.52666664123535,-2.6666401758986797,26.440000534057614,0.13408916899378953
5476,2001-11-20,26.59333229064941,27.11333274841309,26.540000915527344,27.11333274841309,715350.0,-0.0167612078297954,1.2051204929758115,-0.6964280696555922,72.95739944122855,61.213648384750925,-0.4314638413412659,-1.042427661972578,-1.722286333843936,1.2364879376299989,8.292474470476765,0.5733318328857457,0.6433047998507924,0.8743319511413539,-0.7789351511505807,2.5275990534332884,0.04769839999538661,1.7009655022873211,-1.3572546579231286,36.78141452939405,-34.601029495789454,0.8266335511459668,11,-0.4299983978271449,-1.0633316040039027,-1.561665534973141,-1.009999275207516,4.313335418701175,1,0.16620707882660057,-1.6333342075335395,27.046667098999023,2.277781751424485,26.393333435058594,1.3636306888820229,26.52666664123535,0.16620707882660057
5477,2001-11-21,26.18000030517578,26.70000076293945,25.96666717529297,26.70000076293945,596100.0,-0.015542692467275465,1.8205113157026254,0.9999999999999795,63.059691799650174,61.302488973489154,0.020615151593961656,-0.5922534186231445,-1.4257784981732016,1.6235643774785729,8.347380007239966,0.7333335876464808,0.6741305554490644,0.4183333396911628,-1.2363458211833454,2.073012500565671,-0.40900624074609127,1.245672920128417,-0.7348636571576748,15.686252510406264,-56.90614730742617,0.8273395804372548,11,-0.016666412353515625,-0.6499996185302734,-0.9850006103515625,-0.5966672897338867,4.4266662597656286,2,0.19302265941806196,1.2051204929758115,26.59333229064941,-1.6333342075335395,27.046667098999023,2.277781751424485,26.393333435058594,0.19302265941806196
5478,2001-11-23,26.399999618530273,26.65999984741211,26.20000076293945,26.20000076293945,178350.0,0.008403335018716485,-3.6000171662357934,-0.384612845248148,59.315055715459245,61.42231189068229,-0.17376245455882966,-0.7498888239978925,-1.7183957147165714,1.3830059447807272,7.523913320407136,0.4799995422363281,0.6900297200395151,0.5743327140808105,-1.0748545281959352,2.2235199563575563,-0.2502609070575623,1.3989263352191834,-0.7667098567495252,31.862665350222713,-39.19773123487717,0.8245936211383726,11,-0.2366657257080078,-0.8699989318847656,-1.2300000190734863,-0.8166666030883789,4.4600009918212855,4,0.16136364736504483,1.8205113157026254,26.18000030517578,1.2051204929758115,26.59333229064941,-1.6333342075335395,27.046667098999023,0.16136364736504483
5479,2001-11-26,26.946666717529297,27.0,26.06666755676269,26.399999618530273,578250.0,0.020707087382505707,1.857138686557589,2.7333511353557216,59.2592505379623,62.47407429965425,-0.6532619065328795,-1.286929124979629,-2.3298167207951295,0.8174724780306164,7.509816848211408,0.9333324432373082,0.7125559305609563,1.0729998588561998,-0.6501415560341108,2.7961412737465103,0.21142915141104268,1.9345705663013568,-1.144039153362172,72.0587575312188,4.0612144482572035,0.861570707445156,11,-0.5333328247070312,-1.416666030883789,-2.068333625793457,-1.3633337020874023,4.420000076293942,0,0.1479465259098116,-3.6000171662357934,26.399999618530273,1.8205113157026254,26.18000030517578,1.2051204929758115,26.59333229064941,0.1479465259098116
5480,2001-11-27,26.739999771118164,27.10000038146973,26.333332061767575,27.10000038146973,482850.0,-0.007669480926065453,3.25926122154872,-0.6585371810572583,56.84209496031085,62.596784826434025,-0.23629251571136578,-0.9930880815090148,-2.092562364097965,1.0097343866162447,7.381568413304823,0.7666683197021555,0.6684516955520543,0.7786663055419929,-0.9328325146213139,2.4901651257052997,-0.0770831045396605,1.6344157156236463,-0.7849681848032972,67.44186046511606,2.9427928410913466,0.8557494100816527,11,-0.09333229064941406,-1.2099990844726562,-2.066666603088379,-1.1566667556762695,4.99333381652832,1,0.15681872505654826,1.857138686557589,26.946666717529297,-3.6000171662357934,26.399999618530273,1.8205113157026254,26.18000030517578,0.15681872505654826
5481,2001-11-28,26.906667709350586,27.06666755676269,26.68000030517578,26.68000030517578,892950.0,0.006232907242297081,-2.411758766061615,-0.629630610774376,59.35065229418577,62.64296748625106,-0.3206750030028509,-0.989988676849368,-2.233597801178206,0.8263973317157607,6.540996434283356,0.3866672515869105,0.6694356448556888,0.8053341865539565,-0.7147559218523405,2.3254242949602535,0.04528913235080623,1.5653792407571068,-0.8400001525878942,82.94123289907462,20.316064367850387,0.7600450542031486,11,-0.26000022888183594,-1.3766670227050781,-2.5550012588500977,-1.3233346939086914,4.8533325195312536,2,0.16451923367971122,3.25926122154872,26.739999771118164,1.857138686557589,26.946666717529297,-3.6000171662357934,26.399999618530273,0.16451923367971122
5482,2001-11-29,27.18666648864746,27.21333312988281,26.553333282470703,26.739999771118164,903600.0,0.010406297142457666,1.6399993896484608,1.9705820479808818,60.17810408150637,63.31978237903906,-0.5404555650441054,-1.0685437417679822,-2.453018642271246,0.5176695699770661,5.629062325749504,0.6599998474121058,0.8098022040069353,0.9226662635803216,-0.2846980732857034,2.1300306004463465,0.3189840951473073,1.5263484320133358,-0.9939989089965842,97.67441860465146,35.98157923023881,0.6036821684330126,11,-0.5399990081787109,-1.6566658020019531,-2.7233333587646484,-1.6033334732055664,3.913333892822269,3,0.136831826081234,-2.411758766061615,26.906667709350586,3.25926122154872,26.739999771118164,1.857138686557589,26.946666717529297,0.136831826081234
5483,2001-11-30,27.36666679382324,27.70000076293945,27.17333221435547,27.26666641235352,1045050.0,0.006620903862963212,-2.6744046787360776,0.2238814255578835,61.957868166074036,63.28697054167681,-0.6579630602177104,-1.1012849201931907,-2.518379395132847,0.30298910936739176,4.712666754850608,0.5266685485839808,0.8424417948735119,0.9733332633972118,-0.11277886646507085,2.0594453932594945,0.4302771984660687,1.516389328328355,-1.0605991935729975,79.59179622041323,16.987499150046936,0.5430560649311419,11,-0.5333328247070277,-1.6499996185302699,-2.903333663940426,-1.783333778381344,3.926666259765632,4,0.11839219571487791,1.6399993896484608,27.18666648864746,-2.411758766061615,26.906667709350586,3.25926122154872,26.739999771118164,0.11839219571487791
5484,2001-12-03,27.07999992370605,27.453332901000977,26.96666717529297,27.433332443237305,639600.0,-0.010475037836244261,1.4745708466686063,-3.533311716798242,69.06077064243384,62.44232084875678,-0.29463307298668795,-0.726923989082934,-2.0849428493744355,0.5641337762309497,4.456075805953342,0.4866657257080078,0.8219909816149276,0.6073330879211376,-0.43280087990501315,1.6474670557472884,0.08726610400806223,1.127400071834213,-0.606660343933104,54.63415246857066,-13.248419688863947,0.5200669839130754,12,-0.2466659545898402,-1.3633327484130824,-2.7633333206176722,-1.4966669082641566,4.086668014526374,0,0.1395864363846051,-2.6744046787360776,27.36666679382324,1.6399993896484608,27.18666648864746,-2.411758766061615,26.906667709350586,0.1395864363846051
5485,2001-12-04,27.86666679382324,27.86666679382324,27.046667098999023,27.333332061767575,601950.0,0.029049736792226888,2.07499079110652,-1.5094413974779604,68.13654608994189,61.90667047639161,-1.0647170842803106,-1.4442999775466134,-2.7631789384036125,-0.24778499649474028,4.811055014335931,0.8199996948242152,0.8661217880449712,1.3029999732971156,0.11224047659510106,2.49375946999913,0.7076202249461083,1.8983797216481229,-1.2461278720703106,100.0,32.205031243729636,0.5953797483510079,12,-0.9499998092651332,-2.0666666030883754,-3.5500001907348597,-2.283333778381344,2.80666542053223,1,0.12559808555129348,1.4745708466686063,27.07999992370605,-2.6744046787360776,27.36666679382324,1.6399993896484608,27.18666648864746,0.12559808555129348
5486,2001-12-05,28.886667251586914,29.13333320617676,28.18000030517578,28.26666641235352,861750.0,0.03660288707330306,-1.4033611020952883,1.1624985247889041,72.51533367595395,62.95729735153647,-1.9279409269420356,-2.3617117773549197,-3.6849463748560254,-1.2853399550778093,5.584311944246627,1.2666664123535227,0.898848833714009,2.1810004234313958,0.6276796277777166,3.734321219085075,1.404340025604558,2.9576608212582336,-2.091670427744141,90.43930380294266,23.012620628664294,0.7766603978268393,12,-1.2866668701171875,-2.453333854675293,-4.198334217071533,-3.3033342361450195,1.213333129882816,2,0.09854602856282035,2.07499079110652,27.86666679382324,1.4745708466686063,27.07999992370605,-2.6744046787360776,27.36666679382324,0.09854602856282035
5487,2001-12-06,29.29999923706055,29.84666633605957,28.899999618530273,29.433332443237305,990150.0,0.014308746034069841,-1.0285734721611983,-0.21505326725301727,74.07406671547626,64.59718746264947,-2.069822705961357,-2.64663379152271,-3.9553912417851897,-1.7137882729129963,6.8055813495094455,0.9599990844726562,0.803008730723402,2.4266657829284703,0.5319049382425654,4.321426627614375,1.4792853605855179,3.374046205271423,-2.253332138061527,81.01849797575957,14.95197535524865,0.9473804223429529,12,-1.3433322906494176,-2.509999275207523,-4.6699991226196325,-3.716666221618656,1.0400009155273402,3,0.08395908040535782,-1.4033611020952883,28.886667251586914,2.07499079110652,27.86666679382324,1.4745708466686063,27.07999992370605,0.08395908040535782
5488,2001-12-07,29.08666610717773,29.28666687011719,28.97333335876465,29.26666641235352,1380750.0,-0.0072809943835419055,1.8484706616728492,1.3500035762821865,73.05935446701685,66.13053234365553,-1.6039838449481643,-2.3185216371732658,-3.599348631803956,-1.5337841598469701,8.217527820371773,0.326665878295902,0.7571795320537902,2.0649993896484347,-0.03484220296865814,4.1648409822655275,1.0150785933398865,3.114920185956983,-1.5359991455078088,73.61109547408543,8.437534012617846,1.0499207963085468,12,-0.9966669082641566,-2.2966661453247035,-4.473332881927487,-3.5033330917358363,0.013334274291999293,4,0.06921846136897658,-1.0285734721611983,29.29999923706055,-1.4033611020952883,28.886667251586914,2.07499079110652,27.86666679382324,0.06921846136897658
5489,2001-12-10,28.946666717529297,29.333332061767575,28.79999923706055,29.333332061767575,976200.0,-0.004813181033968217,1.7586274935380262,2.1481371593268146,67.83479255074016,67.35194318703657,-1.285649387500854,-2.058276050885187,-3.3346669718213136,-1.430608100871197,9.617130734974877,0.5333328247070241,0.8274352463928629,1.7816666603088365,-0.4356023861569476,3.9989357067746205,0.6730321370759462,2.8903011835417267,-0.9827198684692391,67.85714772282947,4.937206029498128,1.1086345232328918,12,-0.7466669082641602,-1.766667366027832,-4.383333206176758,-3.3633337020874023,1.2200012207031286,0,0.08106862040313945,1.8484706616728492,29.08666610717773,-1.0285734721611983,29.29999923706055,-1.4033611020952883,28.886667251586914,0.08106862040313945
5490,2001-12-11,29.32666778564453,29.63333320617676,28.959999084472656,29.0,941400.0,0.013127627848256385,-2.3114552651820897,-0.8448333695073182,76.01525491974431,69.20356570098753,-1.4082362793317529,-2.2307900387462,-3.577626479318134,-1.8259038288935798,10.346960726550455,0.6866664886474645,0.9364662440256168,1.9573343276977546,-0.2661990439070614,4.180867699302571,0.8455676418953466,3.0691010135001626,-1.023831428924563,68.80007507327083,2.467465062251236,1.1117666858024076,12,-1.1266679763793945,-1.903334617614746,-4.676667213439941,-3.7433347702026367,0.8266658782958984,1,0.06274153497550028,1.7586274935380262,28.946666717529297,1.8484706616728492,29.08666610717773,-1.0285734721611983,29.29999923706055,0.06274153497550028
5491,2001-12-12,29.36000061035156,29.386667251586914,29.239999771118164,29.36000061035156,1054500.0,0.0011366045726934892,4.5000357628202385,0.0,82.62654450241283,71.697836858866,-1.1811801517100875,-2.1213844737433156,-3.512829089690438,-1.8888631869255441,11.261165596433544,0.14666748046875,1.0204667157119687,1.8310005187988239,-0.4855741208999582,4.147575158497606,0.6727131989494346,2.989287838648213,-0.7792748573504618,53.50329381964579,-18.441131229201616,1.1582873198493908,12,-0.9533338546752894,-1.9366674423217738,-4.651667118072506,-3.7766675949096644,0.9799995422363317,2,0.044732001931255594,-2.3114552651820897,29.32666778564453,1.7586274935380262,28.946666717529297,1.8484706616728492,29.08666610717773,0.044732001931255594
5492,2001-12-13,29.28000068664551,29.520000457763672,29.26000022888184,29.333332061767575,879600.0,-0.0027247929851146324,-4.571495718636034,-100.0,80.42254485962862,73.74946760259431,-0.8638574731068722,-1.9159409921299329,-3.3641238922564334,-1.836594585313719,12.889806739474825,0.2600002288818324,1.145592712082479,1.609000587463381,-0.773733966986704,3.991735141913466,0.4176333102383367,2.8003678646884254,-0.4714056286938906,57.60013000478362,-18.612380561020657,1.191367277225043,12,-0.8733339309692418,-1.8566675186157262,-4.4483337402343786,-3.813333511352539,0.8199996948242188,3,0.028005453401448,4.5000357628202385,29.36000061035156,-2.3114552651820897,29.32666778564453,1.7586274935380262,28.946666717529297,0.028005453401448
5493,2001-12-14,29.273332595825195,29.413333892822266,28.96666717529297,29.26666641235352,690450.0,-0.0002277353368832502,2.1162564788385665,-0.12499552948745049,77.74243068616771,74.7140964963425,-0.6238955947609206,-1.784438001000936,-3.281608621959922,-1.85872326557962,14.42512846096133,0.4466667175292969,1.2579687584663937,1.4649991989135742,-0.9563325559652434,3.886330953792392,0.25433332147416365,2.675665076352985,0.573333740234375,56.79995971682719,-19.114355587558606,1.2106658774394092,12,-0.8266658782958984,-1.8499994277954102,-4.206665992736816,-3.823332786560055,1.8400001525878942,4,0.03643820030640499,-4.571495718636034,29.28000068664551,4.5000357628202385,29.36000061035156,-2.3114552651820897,29.32666778564453,0.03643820030640499
5494,2001-12-17,30.20000076293945,30.333332061767575,29.666667938232425,29.79999923706055,943950.0,0.031655711357114535,1.0,60.00457796855738,85.210304491105,76.6111807631384,-1.1861898182541637,-2.5416073561220394,-4.130628930297799,-2.8091984640455543,16.330362419926676,1.0599994659423793,1.382068030750304,2.2013339996337855,-0.34680619148382874,4.7494741907514,0.9272639040749766,3.4754040951925944,-1.2333335876464808,90.29140776254056,12.755752217447139,1.2740700955588076,12,-0.9433345794677699,-2.5333347320556605,-5.091667175292965,-5.013334274291985,1.5866661071777415,0,-0.03642385277087834,2.1162564788385665,29.273332595825195,-4.571495718636034,29.28000068664551,4.5000357628202385,29.36000061035156,-0.03642385277087834
5495,2001-12-18,30.67333221435547,31.03333282470703,30.166667938232425,30.166667938232425,1241550.0,0.015673226472129098,-2.42106174568401,1.2666558583989913,86.07916667123408,78.11827331816953,-1.3628453242644554,-2.8768023664397013,-4.504167059899075,-3.296587807347617,17.857106735744242,0.8666648864746058,1.5089472830719188,2.493332195281983,-0.27611519328908685,5.262779583853053,1.10860850099645,3.8780558895675163,-1.7066650390625,82.58060705399399,5.492073147123563,1.3847236942855348,12,-0.7566661834716797,-2.656665802001953,-5.564998626708984,-5.513332366943359,1.6000022888183594,1,-0.016518070895666148,1.0,30.20000076293945,2.1162564788385665,29.273332595825195,-4.571495718636034,29.28000068664551,-0.016518070895666148
5496,2001-12-19,31.01333236694336,31.07999992370605,30.046667098999023,30.68666648864746,1295400.0,0.0110845522166243,3.4927417248199966,0.6447383281006528,86.23736155919951,79.46975052302767,-1.5303905989895839,-3.0237163690654008,-4.7235360613972865,-3.638698930067047,19.397494529676194,1.0333328247070277,1.6528072448107451,2.612332344055176,-0.32437444596593323,5.549039134076285,1.1439789490446195,4.080685739065732,-1.9639985656738297,96.84538287627667,21.437122322955886,1.468353395010555,12,-1.0733327865600586,-2.723332405090332,-5.904998779296875,-5.85333251953125,0.3800010681152344,2,-0.027729967641903275,-2.42106174568401,30.67333221435547,1.0,30.20000076293945,2.1162564788385665,29.273332595825195,-0.027729967641903275
5497,2001-12-20,31.233333587646484,31.233333587646484,30.56666755676269,30.86666679382324,1298400.0,0.00709376271147244,2.636358907401743,1.122452077749957,86.34084238098706,80.9454714023577,-1.6173942723463206,-2.999509829209476,-4.842148468106185,-3.863811188241833,21.709860286714527,0.6666660308837926,1.7734850349981421,2.5796669006347663,-0.4213026610387942,5.580636462308327,1.0791821197979878,4.080151681471545,-2.0621598190307644,100.0,24.08320892605667,1.50048478083678,12,-1.2166671752929688,-2.633333206176758,-6.125,-6.113333702087402,0.9733352661132884,3,-0.02860192404860451,3.4927417248199966,31.01333236694336,-2.42106174568401,30.67333221435547,1.0,30.20000076293945,-0.02860192404860451
5498,2001-12-21,30.65999984741211,31.29999923706055,30.56666755676269,31.29999923706055,843600.0,-0.018356469655264163,1.2916636864315825,-1.7454522755528203,81.9262672779706,82.5111908164944,-0.8911243049285495,-2.2036458861712482,-4.193274707328033,-3.2979097906770782,24.16285421670947,0.7333316802978587,1.7711701389540764,1.7933331489563002,-1.1380439073772521,4.724710205289853,0.32764462078952405,3.2590216771230764,-1.3238532932739275,60.816315091272365,-17.057593231658906,1.4656885281667766,12,-0.5300006866455078,-2.0266666412353516,-5.181667327880859,-5.539999961853027,2.0333328247070312,4,-0.018264822854839213,2.636358907401743,31.233333587646484,3.4927417248199966,31.01333236694336,-2.42106174568401,30.67333221435547,-0.018264822854839213
5499,2001-12-24,30.933332443237305,31.13333320617676,30.626667022705078,30.626667022705078,208050.0,0.008914957507681232,-2.3043581020145645,-0.47916517654912355,80.10469694507213,82.96557326375306,-0.9532576729134483,-2.279884558076816,-4.370429605728873,-3.5757769574496834,26.370680676881282,0.5066661834716832,1.7299277448640709,1.8673324584960938,-1.0564951180985602,4.791160035090748,0.40541867019876676,3.3292462467934207,-1.400800620806887,70.7446428055094,-4.151576737490316,1.4619137882973265,12,-0.7999992370605469,-2.299999237060547,-5.3333330154418945,-5.813332557678223,1.626668930053711,0,0.005818975550276884,1.2916636864315825,30.65999984741211,2.636358907401743,31.233333587646484,3.4927417248199966,31.01333236694336,0.005818975550276884
5500,2001-12-26,30.933332443237305,31.31333351135254,30.873332977294922,30.933332443237305,315900.0,0.0,-6.333407508662619,0.0,75.12272897546357,82.13181598298092,-0.7838111155733571,-2.0549829841085945,-4.291611697487713,-3.591747460430412,28.63286370333644,0.4400005340576172,1.7152735380605009,1.6576658248901381,-1.16346116662411,4.478792816404386,0.2471023291330141,3.068229320647262,-1.2240538793438738,69.99990965188873,-2.8091701369508115,1.4105634957571245,12,-0.7933320999145508,-2.293332099914551,-5.3333330154418945,-5.813332557678223,1.166666030883782,2,0.027586243042056813,-2.3043581020145645,30.933332443237305,1.2916636864315825,30.65999984741211,2.636358907401743,31.233333587646484,0.027586243042056813
5501,2001-12-27,31.333332061767575,31.540000915527344,31.10000038146973,31.10000038146973,330600.0,0.012931022522848723,-2.7714598677381437,100.0,75.0410361691432,81.53387057292699,-0.9772219899665444,-2.2201735231092634,-4.615761866675374,-4.007789130449396,31.07328247865553,0.6066684722900391,1.780013854876632,1.8363322257995556,-0.8953979572803057,4.568062408879417,0.47046713425962494,3.202197317339486,-1.43156690417905,78.76689914110497,6.707247441666283,1.3658650915399315,12,-1.0799980163574183,-2.5799980163574183,-5.486664772033688,-6.2133321762084925,0.5133342742919957,3,0.030000079134680613,-6.333407508662619,30.933332443237305,-2.3043581020145645,30.933332443237305,1.2916636864315825,30.65999984741211,0.030000079134680613
5502,2001-12-28,30.906667709350586,31.333332061767575,30.84666633605957,31.333332061767575,749400.0,-0.013616947970164883,1.281257962851225,-1.8285744647805984,71.29487421539459,80.81747540950774,-0.33028192114941035,-1.581616860685095,-4.1050364808499396,-3.5982140334827903,33.2975817333774,0.48666572570800426,1.7645956403796816,1.2236678123474114,-1.3475806823015617,3.7949163069963845,-0.06195643497707337,2.509292059671896,-0.7755495456506267,34.93152161346037,-35.40626489671502,1.2856242473244863,12,-0.3033332824707031,-2.1533336639404297,-5.060000419616699,-5.786667823791504,1.2333316802978587,4,0.01574630206933536,-2.7714598677381437,31.333332061767575,-6.333407508662619,30.933332443237305,-2.3043581020145645,30.933332443237305,0.01574630206933536
5503,2001-12-31,30.60666656494141,31.233333587646484,30.58666610717773,31.06666755676269,674100.0,-0.009706680358763209,-1.5866600545499403,1.078133172399912,68.7217984945431,78.98541918766753,0.1997482043851484,-1.0819073518488445,-3.7104767416797664,-3.317858800152351,34.921115897656485,0.6466674804687536,1.7182224348615094,0.7616666793823264,-1.5943623412411547,3.1176957000058074,-0.4163478309294142,1.9396811896940669,-0.2783048159856172,2.0979468690861323,-65.72174428122429,1.1780145103117403,12,0.1866674423217738,-1.8033323287963903,-4.759999275207523,-5.523333549499515,0.3266658782958949,0,0.05227626750608305,1.281257962851225,30.906667709350586,-2.7714598677381437,31.333332061767575,-6.333407508662619,30.933332443237305,0.05227626750608305
5504,2002-01-02,30.86000061035156,30.86666679382324,30.333332061767575,30.61333274841309,1070400.0,0.008277087113443882,3.102571250412759,-0.5362333262844442,67.8018489468692,76.95460610718254,0.055742556128652865,-1.0936028737211991,-3.843296716093697,-3.5957390542074954,36.76467835702218,0.5333347320556641,1.7098850844394242,0.8260006904602015,-1.1759576647681165,2.827959045688523,-0.17497848715395747,1.8269798680743605,0.6800003051757848,43.64648569016904,-23.055746111656298,1.0009791776141606,1,-0.06666660308837535,-2.0566663742065394,-5.013333320617672,-5.826667785644524,0.3733329772949254,2,0.05940803711950071,-1.5866600545499403,30.60666656494141,1.281257962851225,30.906667709350586,-2.7714598677381437,31.333332061767575,0.05940803711950071
5505,2002-01-03,31.36666679382324,31.459999084472656,30.80666732788086,30.833332061767575,639150.0,0.016418216897303717,-1.2272767173525292,2.1621573554997724,70.9902290294431,75.26048027054296,-0.38245006580980245,-1.3961972051508802,-4.238699994977285,-4.117973991687684,38.44158077605066,0.6533317565917969,1.7598403354770191,1.1576668739318805,-0.6489522473084754,2.96428599517224,0.25435731331170075,2.0609764345520603,0.1492007446289101,85.63531981752688,16.550373292032404,0.9033095606201795,1,-0.4300003051757777,-2.4300003051757777,-5.394999504089352,-6.916666984558098,0.3066654205322301,3,0.03804467294251257,3.102571250412759,30.86000061035156,-1.5866600545499403,30.60666656494141,1.281257962851225,30.906667709350586,0.03804467294251257
5506,2002-01-04,31.733333587646484,31.933332443237305,31.10000038146973,31.10000038146973,952650.0,0.011689695823703161,-1.6315754602483552,1.1874966472475177,74.21051779612432,73.91266642778042,-0.7110149447504917,-1.621815451406924,-4.491847569346362,-4.501109538709322,39.19723551503661,0.8333320617675746,1.6878825143573053,1.382000350952147,-0.4344884000752245,3.1984891019795185,0.47375597543846126,2.2902447264658328,-1.4000015258789098,87.50007450578823,16.261677677778124,0.9082443755136856,1,-0.600001335144043,-2.4900007247924805,-5.6449995040893555,-7.693333625793457,0.0,4,0.011554565657651006,-1.2272767173525292,31.36666679382324,3.102571250412759,30.86000061035156,-1.5866600545499403,30.60666656494141,0.011554565657651006
5507,2002-01-07,31.76000022888184,32.299999237060554,31.53333282470703,31.53333282470703,1212600.0,0.0008403353263124469,-5.7646816280851185,0.3578959731846882,74.443000392219,73.08119232936357,-0.7321062052761746,-1.533351215063039,-4.404278921572686,-4.539466899070682,39.57250409363344,0.7666664123535227,1.5637098000357952,1.285666942596439,-0.563925236606277,3.1352591217991552,0.36087085299508104,2.210463032197797,-1.394668159484869,72.5424304141208,-0.5007546244157624,0.9247960896013582,1,-0.443334579467777,-2.333333969116211,-5.671666145324711,-7.963333129882816,0.5333309173583949,0,0.00272878169247992,-1.6315754602483552,31.733333587646484,-1.2272767173525292,31.36666679382324,3.102571250412759,30.86000061035156,0.00272878169247992
5508,2002-01-08,31.10000038146973,31.833332061767575,30.833332061767575,31.76000022888184,745350.0,-0.020780851469009765,1.4793485354343061,-2.9117545586886004,59.33609991345707,70.7735704369619,-0.0034962816483421477,-0.753411484811199,-3.6286952441350273,-3.896498165266731,39.545336624736535,1.0,1.3907984255806163,0.5250003814697308,-1.2229531111380787,2.2729538740775403,-0.34897636483417216,1.3989771277736338,-0.6572816253662168,38.98312481815552,-30.561417346615514,0.8739767463039039,1,0.21666526794433238,-1.4666671752929688,-5.011666297912601,-7.303333282470707,1.1999988555908239,1,0.03344048216791595,-5.7646816280851185,31.76000022888184,-1.6315754602483552,31.733333587646484,-1.2272767173525292,31.36666679382324,0.03344048216791595
5509,2002-01-09,31.29333305358887,31.739999771118164,31.0,31.0,711600.0,0.006216484557805213,-4.045457796620088,-0.44444412334191213,56.8282045669667,68.74084550268446,-0.15689139381293415,-0.8030989619058282,-3.729753991216395,-4.11442643869697,39.783083450080746,0.7399997711181641,1.196129856370682,0.6009997367858908,-0.9951840450714577,2.1971835186432394,-0.19709215414278347,1.399091627714565,-0.7763230782470742,32.589253783195645,-33.84784644008724,0.7980918909286746,1,0.02333259582519176,-1.6599998474121094,-5.018332481384281,-7.309999465942386,0.9200000762939347,2,-0.011504067327538281,1.4793485354343061,31.10000038146973,-5.7646816280851185,31.76000022888184,-1.6315754602483552,31.733333587646484,-0.011504067327538281
5510,2002-01-10,31.166667938232425,31.386667251586914,30.940000534057614,31.15999984741211,718350.0,-0.00404767095724623,1.000000000000016,0.022732149475598835,51.77198382308733,66.1553952420116,0.007099737875012835,-0.5602416223701248,-3.4781464009861622,-4.015152776369501,39.77144094737001,0.4466667175293004,1.053623000785123,0.38233461380005096,-1.089701829039189,1.8543710566392875,-0.3536836076195691,1.118352835219671,-0.5783383924218803,22.727438240939982,-38.21651028844179,0.7360182214196187,1,0.14999771118163707,-1.4933347702026367,-4.891667366027836,-7.183334350585941,0.6933326721191335,3,0.0021390047067648688,-4.045457796620088,31.29333305358887,1.4793485354343061,31.10000038146973,-5.7646816280851185,31.76000022888184,0.0021390047067648688
5511,2002-01-11,30.67333221435547,31.06666755676269,30.60000038146973,31.06666755676269,606750.0,-0.015828953061478135,1.3728718219773999,-58.98770022880099,43.913026532057565,63.112967721640814,0.4436204158938004,0.03850460183371851,-2.8346553582754623,-3.5556551939993994,39.55914945392244,0.5666675567626953,0.906421168676367,-0.1766676902770996,-1.489766812194489,1.1364314316402897,-0.8332172512357943,0.47988187068159505,1.6266670227050852,4.313640132437184,-49.55472077613898,0.6565495609586953,1,0.6433334350585938,-0.43333244323730113,-4.314998626708984,-6.60666561126709,1.8733329772949219,4,0.032601609535334086,1.000000000000016,31.166667938232425,-4.045457796620088,31.29333305358887,1.4793485354343061,31.10000038146973,0.032601609535334086
5512,2002-01-14,30.10000038146973,30.67333221435547,30.10000038146973,30.666667938232425,692400.0,-0.018691540549918284,-1.0235209376062238,1.4406728703672405,43.91304474021273,60.356439526715214,0.9951430139251229,0.7129730825537948,-2.109146563408977,-3.0221807922284647,38.95986930738862,0.5733318328857386,0.8030670165896119,-0.7909995079040506,-1.9384516932805376,0.3564526774724328,-1.3647256005922905,-0.21727341521581067,2.165998878479005,0.0,-50.80055020096614,0.5737260926882417,1,1.0999994277954137,0.44999885559082387,-3.0833334922790563,-4.623333930969242,2.6333332061767543,0,0.05426356097929719,1.3728718219773999,30.67333221435547,1.000000000000016,31.166667938232425,-4.045457796620088,31.29333305358887,0.05426356097929719
5513,2002-01-15,30.34000015258789,30.399999618530273,30.17333221435547,30.399999618530273,656700.0,0.007973414221812192,6.555647391677528,0.10588124417277858,43.50365689087215,57.656640409382206,0.797169530336511,0.5870827476655265,-2.2183378189658463,-3.2991309767664845,38.828497670253135,0.2999992370605433,0.6692663632979645,-0.6043331146240227,-1.5085845017345676,0.29991827248652214,-1.0564588081792934,-0.15220742106875207,1.8393591522216823,14.634137831576217,-32.25383559894214,0.4521256935552722,1,0.8599996566772532,0.20999908447266336,-2.9666666984558105,-4.506667137145996,3.073333740234375,1,0.0643813771861741,-1.0235209376062238,30.10000038146973,1.3728718219773999,30.67333221435547,1.000000000000016,31.166667938232425,0.0643813771861741
5514,2002-01-16,29.10000038146973,30.233333587646484,29.10000038146973,30.06666755676269,1510350.0,-0.040870130681670225,-1.3448260893585886,16.1112629939281,34.21355002227065,53.5703427419186,1.9682400818115262,1.8345038343455897,-0.8822378268986988,-2.1034544052541015,37.72599641982573,1.2399997711181605,0.5418610139836417,-1.7893328666686976,-2.974412751805094,-0.6042529815323014,-2.3818728092368957,-1.1967929241004995,2.996184566406246,0.0,-42.1483420740962,0.5925399425681973,1,1.5999994277954137,1.4499988555908239,-1.6600008010864293,-3.2666673660278356,4.986665725707997,2,0.10996559497052494,6.555647391677528,30.34000015258789,-1.0235209376062238,30.10000038146973,1.3728718219773999,30.67333221435547,0.10996559497052494
5515,2002-01-17,30.166667938232425,30.20000076293945,29.10000038146973,29.10000038146973,1108950.0,0.03665524201992554,-1.0624989941724454,-1.1034486160548767,40.98868849609154,49.8790283752483,0.7972959945025835,0.7672703865654036,-1.8562673288338303,-3.2082667294664375,36.10680629393366,1.1000003814697195,0.46688401305594596,-0.6973320960998493,-1.9228263127407992,0.5281621205411007,-1.310079204420326,-0.08458498777937251,1.749745935659174,54.23731936766579,16.03025211480538,0.6127471083204751,1,0.5333318710327184,0.4633312225341797,-2.4766683578491246,-4.333334922790531,3.9066658020019425,3,0.06784525211206671,-1.3448260893585886,29.10000038146973,6.555647391677528,30.34000015258789,-1.0235209376062238,30.10000038146973,0.06784525211206671
5516,2002-01-18,30.15333366394043,30.29999923706055,29.899999618530273,30.15999984741211,736950.0,-0.00044202012364435994,1.790711600518935,-0.0062495417896756495,43.78437397118078,46.472514328466275,0.6290936819090369,0.7513967437670885,-1.7485399491350542,-3.2263035496856247,34.55011170206094,0.399999618530277,0.3768461180484941,-0.6676664352416992,-1.9308693828342953,0.5955365123508969,-1.2992679090379973,-0.03606496144540117,1.594095400405859,66.94921315732361,27.157618741813067,0.6316014737962978,1,0.31333255767822266,0.4799995422363317,-2.3416671752929688,-4.146666526794434,3.260000228881836,4,0.0565996106908766,-1.0624989941724454,30.166667938232425,-1.3448260893585886,29.10000038146973,6.555647391677528,30.34000015258789,0.0565996106908766
5517,2002-01-22,30.34000015258789,30.433332443237305,30.03333282470703,30.19333267211914,514500.0,0.00619057550080071,1.4000068664812717,-22.001716738197423,47.75784969109289,45.186042081536925,0.24565018971060582,0.5210889352572323,-1.8334742657085314,-3.4363357280155817,32.744123903575804,0.39999961853027344,0.21616626197536348,-0.43633327484131,-1.7013215480497976,0.8286549983671776,-1.0688274114455538,0.1961608617629338,1.248583190785805,93.00007152564193,46.43945776544696,0.6324941366042438,1,0.07999992370605469,0.29333305358887074,-2.4250001907348633,-4.216667175292969,2.8733329772949148,1,0.07273121384194448,1.790711600518935,30.15333366394043,-1.0624989941724454,30.166667938232425,-1.3448260893585886,29.10000038146973,0.07273121384194448
5518,2002-01-23,30.10000038146973,30.399999618530273,29.50666618347168,30.35333251953125,1038150.0,-0.007910341790083653,4.153851655818611,-1.7272549937577786,43.59550272841983,43.71574187725394,0.36753251314075897,0.7557305492654542,-1.4980215755558284,-3.219737725674097,31.031595440599357,0.8933334350585938,-0.01972983457130084,-0.64833307266235,-1.9484659194017375,0.651799774077034,-1.2983994960320437,0.001733350707343817,1.3392679841897284,75.00007152564214,26.911262711794294,0.6500664233696923,1,0.1433334350585902,0.5333328247070312,-2.1850004196167028,-3.730000495910648,3.3666667938232386,2,0.08748615192038,1.4000068664812717,30.34000015258789,1.790711600518935,30.15333366394043,-1.0624989941724454,30.166667938232425,0.08748615192038
5519,2002-01-24,31.11333274841309,31.19333267211914,30.10000038146973,30.10000038146973,1026150.0,0.03366552671431822,-1.1578947368420982,-4.000015058086625,48.03312034602398,43.300312602024675,-0.753228008866472,-0.2565802208171668,-2.4008684340544306,-4.255926445211905,29.080920312755577,1.0933322906494105,-0.25213400312536294,0.35599927902222106,-0.9519940087782892,1.6639925668227313,-0.2979973648780323,1.0099959229224744,0.18557953819498607,96.17834569010384,50.65619680469044,0.6539966439002548,1,-0.9666662216186559,-0.41333293914794567,-3.1783328056335485,-4.323332786560062,4.786668777465817,3,0.07392332936517332,4.153851655818611,30.10000038146973,1.4000068664812717,30.34000015258789,1.790711600518935,30.15333366394043,0.07392332936517332
5520,2002-01-25,31.78666687011719,32.060001373291016,31.02666664123535,31.13333320617676,1267650.0,0.021641337080433587,-1.3846182625670218,0.6447377832321308,50.39525658176705,44.02056038532573,-1.485592411913501,-0.9093285408136396,-2.9265350155059586,-4.9466239557975555,27.221337873245087,1.033334732055664,-0.3307615863847708,0.9866666793823278,-0.39887241184565525,2.3722057706103072,0.29389713376833626,1.6794362249963193,-2.686666488647461,89.29500113170944,47.055218609560505,0.69276954561399,1,-1.20666599273682,-1.0866670608520472,-3.3250007629394567,-4.75333404541016,3.213333129882809,4,0.0723573580853416,-1.1578947368420982,31.11333274841309,4.153851655818611,30.10000038146973,1.4000068664812717,30.34000015258789,0.0723573580853416
5521,2002-01-28,32.27333450317383,32.313331604003906,31.63333320617676,31.63333320617676,789900.0,0.015310432988938416,-1.12499068679314,0.979593326229431,53.56152350392456,45.09261358129371,-1.9237328816818007,-1.3934032712145203,-3.286709258358364,-5.447894865801587,25.186300097450786,0.6799983978271449,-0.3988453049101608,1.426334190368653,-0.0927205091303378,2.945388889867644,0.6668068406191558,2.1858615401181503,-3.1141341018676734,98.5749245158515,57.682735920902076,0.759527349749496,1,-1.5666685104370117,-1.5666685104370117,-3.306668281555176,-4.89000129699707,4.006664276123054,0,0.05577357483415679,-1.3846182625670218,31.78666687011719,-1.1578947368420982,31.11333274841309,4.153851655818611,30.10000038146973,0.05577357483415679
5522,2002-01-29,31.393333435058594,32.33333206176758,31.28666687011719,32.200000762939446,1200750.0,-0.027267125683238413,-1.052283768470441,-1.26041514550954,51.97486306771967,46.033858712054545,-0.9398104380490224,-0.5007465575181804,-2.2966441443061854,-4.58201430998092,23.38166828615439,1.046665191650387,-0.45413792953960197,0.5219998359680176,-1.0165457254163712,2.0605453973524064,-0.24727294472417682,1.291272616660212,-2.1079677856445294,66.74532232738883,24.553659161197345,0.7692727806921941,1,-0.6766672134399414,-0.6766672134399414,-2.2783336639404297,-3.986666679382324,4.606666564941406,1,0.06434488589567344,-1.12499068679314,32.27333450317383,-1.3846182625670218,31.78666687011719,-1.1578947368420982,31.11333274841309,0.06434488589567344
5523,2002-01-30,32.20666885375977,32.259998321533196,31.333332061767575,31.333332061767575,889500.0,0.02590790240175278,-1.1221280684895352,-1.0826480282602857,55.67524017054251,48.41849095075142,-1.6321511549822851,-1.252272463761777,-2.990989141371081,-5.396794075120386,21.97872619932409,0.9266662597656214,-0.40885015886660625,1.2553351402282793,-0.3880825340968528,2.898752814553415,0.4336263030657115,2.077043977390847,-2.7384252196044976,94.32850887643734,48.81866172134394,0.8217088371625674,1,-1.4900026321411204,-1.4900026321411204,-2.8983354568481516,-4.723335266113288,3.8466644287109304,2,0.03125639229235322,-1.052283768470441,31.393333435058594,-1.12499068679314,32.27333450317383,-1.3846182625670218,31.78666687011719,0.03125639229235322
5524,2002-01-31,32.69333267211914,32.733333587646484,32.10666656494141,32.200000762939446,558750.0,0.015110653652793182,1.186046202161044,0.5648816283742478,59.08008048070614,50.428645615708604,-1.738298171956746,-1.680716561148543,-3.3462557518960736,-5.889538290582912,21.140629066053247,0.626667022705071,-0.3002176973499573,1.6503323554992662,-0.16695690177660794,3.4676216127751402,0.7416877268613291,2.558976984137203,-3.053183732307126,97.65619673999899,47.22946124058932,0.9086446286379373,1,-1.5733327865600586,-1.7766656875610352,-3.311666488647461,-5.176666259765625,3.479999542236328,3,0.02365419613012798,-1.1221280684895352,32.20666885375977,-1.052283768470441,31.393333435058594,-1.12499068679314,32.27333450317383,0.02365419613012798
5525,2002-02-01,32.560001373291016,32.88666534423828,32.366668701171875,32.69333267211914,1002750.0,-0.004078241278284489,1.0,-0.27026692647922657,61.7232984969553,52.421859451905775,-1.374291615625154,-1.5319432553367776,-3.101429559900758,-5.768872616534125,19.776720400921647,0.5199966430664062,-0.19876247072996023,1.4573343276977546,-0.4791516926601389,3.3938203480556517,0.4890913175188061,2.425577337876703,-2.6723976616522442,79.58348234508733,22.360270340247958,0.9682430101789485,2,-1.3633356094360352,-1.5666685104370117,-3.176668167114258,-5.0433349609375,3.859996795654297,4,0.10257985293967753,1.186046202161044,32.69333267211914,-1.1221280684895352,32.20666885375977,-1.052283768470441,31.393333435058594,0.10257985293967753
5526,2002-02-04,32.09999847412109,32.713333129882805,31.886667251586914,32.46666717529297,648450.0,-0.014127852572735744,-1.0840373713137001,2.750057221332166,62.605025348894344,54.07154563610593,-0.6806977401118495,-1.0994306719799098,-2.5183636864899697,-5.326148451789617,17.723065432217577,0.8266658782958913,0.08026382959292278,0.9789981842040945,-0.989308784932085,2.947305153340274,-0.005155300363995252,1.9631516687721842,-1.912488599222364,50.833273728631156,-13.065319154301228,0.9841534845680902,2,-0.9033327102661062,-1.1066656112670827,-2.7099981307983327,-4.576664924621575,3.893333435058601,0,0.09034273095735146,1.0,32.560001373291016,1.186046202161044,32.69333267211914,-1.1221280684895352,32.20666885375977,0.09034273095735146
5527,2002-02-05,31.84666633605957,32.139999389648445,31.63333320617676,31.63333320617676,778650.0,-0.007891967292950275,-3.7500000000001914,-0.5818143986683103,59.479860395555534,55.83647426578767,-0.2136354888459806,-0.8846281661212387,-2.129050059888666,-5.078331171939098,15.16997990483241,0.5066661834716832,0.25331011670817816,0.7213327407836907,-1.2532690594672786,2.69593454103466,-0.26596815934179574,1.7086336409091736,-1.3892409142268924,33.04727195927294,-35.55108503421365,0.987300900125484,2,-0.3533334732055664,-0.8533334732055664,-2.343332290649414,-4.209999084472656,4.066667556762695,1,0.13920868189012015,-1.0840373713137001,32.09999847412109,1.0,32.560001373291016,1.186046202161044,32.69333267211914,0.13920868189012015
5528,2002-02-06,32.139999389648445,32.33333206176758,31.753332138061523,31.833332061767575,952950.0,0.009210793069940104,-1.4857112495299754,1.4375044703526954,71.71427271317819,58.467713417693695,-0.20915840638994254,-1.155284225630247,-2.287281746011498,-5.353707582321196,13.766815411382542,0.5799999237060547,0.42538934239235715,0.9626658439636309,-1.0632360753165884,2.9885677632438536,-0.05028511567648053,1.9756168036037423,-1.4396499755752075,40.425531914894016,-35.327818089811494,1.0129509596401107,2,-0.1833333969116282,-1.1466665267944407,-2.461665153503425,-4.5033321380615305,1.8600006103515554,2,0.12009958567686763,-3.7500000000001914,31.84666633605957,-1.0840373713137001,32.09999847412109,1.0,32.560001373291016,0.12009958567686763
5529,2002-02-07,30.933332443237305,32.366668701171875,30.926666259765625,32.09999847412109,1925250.0,-0.03754408740903026,-1.4406854179766384,-3.8043375502231283,55.368798079401756,59.02032913965311,1.0832004570551703,0.024274068495721224,-0.9743729207509482,-4.13442812172174,12.054774972545433,1.44000244140625,0.5388204664985814,-0.22600107192993235,-2.2539595432305433,1.801957399370675,-1.2399803075802396,0.7879781637203713,-0.014351436147563845,0.3401115604843889,-74.90720066723469,1.0139792356503043,2,0.9733333587646484,0.06000041961669922,-1.1349983215332031,-3.2966651916503906,2.8666667938232493,3,0.16551727327240306,-1.4857112495299754,32.139999389648445,-3.7500000000001914,31.84666633605957,-1.0840373713137001,32.09999847412109,0.16551727327240306
5530,2002-02-08,31.233333587646484,31.333332061767575,30.60000038146973,30.933332443237305,1446150.0,0.009698313137121106,1.9333379109875277,-0.25714397819735996,57.271093169938304,59.43250354698797,0.7783013884714904,-0.2850934631044737,-1.1557931566963902,-4.3708718382841845,10.481240438684988,0.7333316802978445,0.722649270528386,0.07066679000854492,-1.9575615744718888,2.0988951544889822,-0.9434473922316755,1.0847809722487618,1.6533317565917969,29.968456536356193,-44.41472648061811,1.0141141822402182,2,0.5099992752075195,-0.24000072479248047,-1.4349994659423828,-3.5966663360595703,2.8866653442382884,4,0.15816430906571144,-1.4406854179766384,30.933332443237305,-1.4857112495299754,32.139999389648445,-3.7500000000001914,31.84666633605957,0.15816430906571144
5531,2002-02-11,31.67333221435547,31.81999969482422,31.18000030517578,31.233333587646484,920400.0,0.014087469256980345,-1.3414674993894142,1.46665649417943,58.680546932198716,60.17757953193008,0.2729450390067427,-0.6812620015193431,-1.4750261988451996,-4.747834921587369,9.211694138084276,0.6399993896484375,0.8231237234603199,0.4606654167175286,-1.566074498631579,2.48740533206664,-0.5527045409570235,1.4740353743920842,1.167599830627438,60.754575203267315,-10.807991844930676,1.0133699576745556,2,0.07000064849853516,-0.6799993515014648,-1.7366657257080078,-4.036664962768555,2.020000457763672,0,0.1498631695101056,1.9333379109875277,31.233333587646484,-1.4406854179766384,30.933332443237305,-1.4857112495299754,32.139999389648445,0.1498631695101056
5532,2002-02-12,31.733333587646484,31.979999542236328,31.440000534057614,31.666667938232425,1031550.0,0.0018943814589809094,-1.0769174338847376,0.15151331246802205,60.88888527199162,60.75687343209109,0.2975334305355801,-0.6457310683876436,-1.4201014201881819,-4.7283769785744525,8.714000265697155,0.5399990081787145,0.861220901005666,0.43900012969970703,-1.5297629463488889,2.407763205748303,-0.5453814083245874,1.423381667724005,1.062779824066162,64.15087617396291,-6.688662386888254,0.984381538024298,2,0.009999275207519531,-0.7400007247924805,-1.5450010299682617,-3.90000057220459,0.773334503173821,1,0.1342436435102925,-1.3414674993894142,31.67333221435547,1.9333379109875277,31.233333587646484,-1.4406854179766384,30.933332443237305,0.1342436435102925
5533,2002-02-13,32.293331146240234,32.34000015258789,31.60000038146973,31.733333587646484,924900.0,0.017646981747034385,1.2652976621435303,8.400091554131828,58.37274119274601,60.678280177873305,-0.27812625078426834,-1.1087319945365905,-1.8620989136205104,-5.17973052188691,8.33209714453067,0.7399997711181605,0.848017028314306,0.9013311386108391,-1.0618886903875335,2.8645509676092153,-0.08027877588834542,1.8829410531100272,0.4588600048675531,95.84882152955541,27.048960936624113,0.9816099144991881,2,-0.5499982833862305,-1.2999982833862305,-1.9216651916503906,-4.276664733886715,0.420001983642571,2,0.1120975327750755,-1.0769174338847376,31.733333587646484,-1.3414674993894142,31.67333221435547,1.9333379109875277,31.233333587646484,0.1120975327750755
5534,2002-02-14,32.299999237060554,32.400001525878906,32.03333282470703,32.293331146240234,722550.0,0.00020648507241705083,2.5483037395252683,0.011907356948241571,54.02298025864601,59.822689262505605,-0.3871714195697358,-0.9100298963321123,-1.739015005817329,-5.060219908353147,8.653775874548558,0.366668701171875,0.9173832487258409,0.7479992866516199,-0.9295178724832454,2.4255164457864815,-0.09075929291581275,1.5867578662190525,0.40914809865446955,94.444320820075,27.070518073071653,0.8387585795674312,2,-0.6433324813842844,-1.30666637420655,-1.8249998092651438,-4.283332824707035,0.0,3,0.0526316038109651,1.2652976621435303,32.293331146240234,-1.0769174338847376,31.733333587646484,-1.3414674993894142,31.67333221435547,0.0526316038109651
5535,2002-02-15,32.213333129882805,32.393333435058594,32.16666793823242,32.233333587646484,498300.0,-0.0026831612763107415,-3.000067319667441,-2.9994279176180068,49.49831623842747,58.36638825023151,-0.39655342707717267,-0.69795555049323,-1.5462892671097563,-4.871613278756286,8.992838522851967,0.22666549682617188,0.8882015450081298,0.5589999198913489,-1.0088063255986555,2.1268061653813533,-0.22490320285365328,1.342903042636351,0.45363126674731546,84.69932711308944,20.393521459492362,0.7839031227450014,2,-0.713332176208489,-1.2200002670288015,-1.7383337020873952,-4.196666717529286,0.7533340454101634,4,0.049254949830257466,2.5483037395252683,32.299999237060554,1.2652976621435303,32.293331146240234,-1.0769174338847376,31.733333587646484,0.049254949830257466
5536,2002-02-19,31.86000061035156,32.220001220703125,31.84666633605957,32.213333129882805,616350.0,-0.010968517852735893,1.0363607990011696,17.666221628831998,54.27873510553606,57.788485440229344,-0.09034555302004321,-0.2215679895565721,-1.1216988452260317,-4.4293884941382515,9.330697033797458,0.3733348846435547,0.7701121234203505,0.12033405303954581,-1.280360650550886,1.5210287566299812,-0.5800132987556701,0.8206814048347617,0.7656245059753566,43.74996274713534,-19.41086701008267,0.700347351795217,2,-0.35999965667724254,-0.866667747497555,-1.3650012016296351,-3.8433341979980398,1.1266670227050817,1,0.07093528808028093,-3.000067319667441,32.213333129882805,2.5483037395252683,32.299999237060554,1.2652976621435303,32.293331146240234,0.07093528808028093
5537,2002-02-20,32.54666519165039,32.566665649414055,31.60000038146973,31.899999618530273,780600.0,0.021552560205404747,1.81553063656391,-1.8301897996199874,53.1914588871573,55.73039501511592,-0.7456904370233275,-0.7741283647503465,-1.7409822020971717,-5.003530667509025,10.019941364178617,0.9666652679443253,0.6472567863318268,0.6966653823852553,-0.5821460782868186,1.9754768430573257,0.057259652049218346,1.3360711127212923,0.038447429979378,97.93098413412567,37.11347627691451,0.6394057303360356,2,-0.9633321762084961,-1.5533323287963867,-1.7683324813842773,-4.5299987792968714,0.7200012207031321,2,0.035231489116215764,1.0363607990011696,31.86000061035156,-3.000067319667441,32.213333129882805,2.5483037395252683,32.299999237060554,0.035231489116215764
5538,2002-02-21,32.733333587646484,33.066665649414055,32.0,32.0,1560900.0,0.0057354077567364214,-1.9090871259213598,1.1340229295154836,50.397887243778975,55.1780715889356,-0.9379822132286506,-0.7941133454689719,-1.8498335991042936,-5.075768158080308,10.269700670563223,1.0666656494140554,0.5505900990115187,0.7516671180725112,-0.2884758326042629,1.7918100687492817,0.2315956427341277,1.2717385934108982,-2.1333332061767543,77.27279229603845,20.242886553802975,0.5200714753383859,2,-0.9000005722045898,-1.6500005722045898,-1.8583340644836355,-4.716667175292965,0.25999832153321023,3,-0.00692460779221471,1.81553063656391,32.54666519165039,1.0363607990011696,31.86000061035156,-3.000067319667441,32.213333129882805,-0.00692460779221471
5539,2002-02-22,33.413333892822266,33.59999847412109,32.76666641235352,32.76666641235352,2189250.0,0.020773939915255557,-1.5773124115148782,0.8818189857416973,57.6554945325718,55.22078285145044,-1.3736534277828696,-1.3628420676554782,-2.43799753511,-5.645801959401613,11.141062550790991,0.8666648864746023,0.5193966170925037,1.3166673660278292,0.17693698738341368,2.456397744672241,0.7468021767056214,1.886532555350037,-2.76400020599365,90.66676203418956,34.98237885932868,0.5698651893222064,2,-1.0233345031738281,-2.0633344650268555,-2.5383343696594167,-5.3966674804687464,-0.8933334350585938,4,-0.020949743152982148,-1.9090871259213598,32.733333587646484,1.81553063656391,32.54666519165039,1.0363607990011696,31.86000061035156,-0.020949743152982148
5540,2002-02-25,34.08666610717773,34.286666870117195,33.566665649414055,33.566665649414055,2884200.0,0.02015160224703294,-1.7692330264461538,0.8041234072675879,67.16591768027581,56.163601823459004,-1.787668512870276,-1.955277312291095,-3.0220261785976703,-6.2014746929557205,11.342261951923689,0.873332977294929,0.38820607234862337,1.8749996185302678,0.4408536915585657,3.3091455455019734,1.1579266550444132,2.592072582016119,-3.319305828857413,92.55580237500365,34.76001472200598,0.717072963485852,2,-1.223332405090325,-2.393332481384263,-3.4616665840148784,-6.069999694824208,-2.953332901000966,0,-0.05241541852463383,-1.5773124115148782,33.413333892822266,-1.9090871259213598,32.733333587646484,1.81553063656391,32.54666519165039,-0.05241541852463383
5541,2002-02-26,34.07333374023437,34.12666702270508,33.733333587646484,33.96666717529297,902250.0,-0.0003911314442263114,2.6875044703526214,0.2051278289256365,70.07213427284049,57.18396282355332,-1.5623968209457573,-1.8974631880965802,-2.918778498852504,-6.090229591086821,11.309519770452509,0.39333343505859375,0.495640186933592,1.7716672897338768,0.11289912197679541,3.4304354574909617,0.9422832058553325,2.6010513736124174,-3.094815066406241,92.05956039633992,29.84716942824356,0.8293840838785423,2,-1.1300001144409038,-2.1766672134399307,-3.4083342552184916,-5.666667938232411,-1.9333343505859233,1,-0.03247896356072222,-1.7692330264461538,34.08666610717773,-1.5773124115148782,33.413333892822266,-1.9090871259213598,32.733333587646484,-0.03247896356072222
5542,2002-02-27,33.413333892822266,34.066665649414055,33.26666641235352,33.96666717529297,1130250.0,-0.019369981594514862,1.123900527139322,-5.187504470352967,60.766644905247425,57.44995212494237,-0.7141255996187468,-1.136647128316966,-2.1720997043316643,-5.350276414510322,11.490873006412935,0.8066673278808452,0.5603982827249894,1.0106674194335952,-0.6611671704792599,2.6825020093464538,0.1747501244771641,1.8465847143900227,-2.236326327216794,61.807599143194416,-3.030118416619665,0.8359172949564292,2,-0.4700002670288015,-1.5166673660278285,-2.8633341789245605,-4.763334274291989,-0.16666793823242188,2,-0.012769341159855951,2.6875044703526214,34.07333374023437,-1.7692330264461538,34.08666610717773,-1.5773124115148782,33.413333892822266,-0.012769341159855951
5543,2002-02-28,33.213333129882805,33.59999847412109,33.16666793823242,33.33333206176758,969750.0,-0.005985657210411555,-3.0625502923662227,0.21686555948516653,73.23371577509067,59.58447829343622,-0.4133686286738154,-0.9036956983559108,-1.8857419231176067,-5.0677995234542905,11.630182022351931,0.43333053588866477,0.5824324291482839,0.7603334426879798,-0.9468953656412111,2.467562251017174,-0.09328096147661569,1.6139478468525752,-1.8497460060066295,29.38595940862078,-41.80877620560541,0.8536144041645966,2,-0.26999950408934126,-1.3166666030883682,-2.686666488647454,-4.563333511352528,-0.23333358764647727,3,0.0016057792893642286,1.123900527139322,33.413333892822266,2.6875044703526214,34.07333374023437,-1.7692330264461538,34.08666610717773,0.0016057792893642286
5544,2002-03-01,33.46666717529297,33.62666702270508,32.900001525878906,33.060001373291016,1305300.0,0.0076274803380764755,1.0,-3.3889118479191813,72.97669814971353,62.19318739469023,-0.5406637200813762,-1.155358731485606,-2.0778685471241545,-5.2415629548064935,11.15053907478853,0.7266654968261719,0.5963356413347256,0.9750007629394517,-0.789225800207781,2.739227326086688,0.09288748136583536,1.857114044513068,-1.9276952666423313,40.86535022805655,-34.07593684940819,0.8821132815736177,3,-0.5233335494995046,-1.2733335494995046,-3.0283336639404297,-4.816667556762692,-0.7400016784667969,4,-0.01414348383225672,-3.0625502923662227,33.213333129882805,1.123900527139322,33.413333892822266,2.6875044703526214,34.07333374023437,-0.01414348383225672
5545,2002-03-04,35.900001525878906,36.23333358764648,34.0,34.0,2553600.0,0.07270919263757358,-1.3508755727060562,4.672144833732001,80.83659883332581,65.14406114222243,-2.677629984163495,-3.5053605169976763,-4.435717176101239,-7.572917810012534,11.220489078864224,2.7666664123535085,0.6665136123386262,3.241335105895999,0.9090152074040319,5.57365500438797,2.075175156650012,4.4074950551419825,-4.196167919540276,90.00003433228868,12.716292218884803,1.1661599492459847,3,-1.9833345413208008,-2.483334541320801,-5.4766683578491175,-7.250001907348629,-3.020000457763672,0,-0.09415044357807967,1.0,33.46666717529297,-3.0625502923662227,33.213333129882805,1.123900527139322,33.413333892822266,-0.09415044357807967
5546,2002-03-05,35.0,35.83333206176758,34.53333282470703,35.83333206176758,1436250.0,-0.025069679321047644,2.1200029296919705,-0.438595469749475,71.23050277152319,67.1483993515964,-1.4364353887069967,-2.505412300844526,-3.4800925710122357,-6.567790033493342,11.978880965270541,1.366668701171875,0.7698797567942108,2.196333503723146,-0.34129423779408796,4.73396124524038,0.9275196329645254,3.465147374481763,-2.9338063951567435,62.999978256217425,-15.286312271522455,1.2688138707586174,3,-0.8833332061767578,-1.5833330154418945,-4.3599996566772425,-6.350000381469723,-2.3933334350585866,1,-0.11047619410923537,-1.3508755727060562,35.900001525878906,1.0,33.46666717529297,-3.0625502923662227,33.213333129882805,-0.11047619410923537
5547,2002-03-06,36.27999877929688,36.5,35.16666793823242,35.16666793823242,1485300.0,0.03657139369419671,-1.395212658427359,-1.3359990478501182,73.69255567319045,69.73669584375324,-2.381622109581585,-3.62194645738402,-4.69554012804722,-7.746180765973055,13.254344774850733,1.5,0.9644243870482327,3.2546656608581586,0.324812093773339,6.184519227942978,1.7897388773157488,4.719592444400568,-3.8804339758293693,93.88885239022694,17.087808572214243,1.4649267835424093,3,-1.6466655731201243,-2.729998588562019,-5.573332786560066,-7.623332977294929,-3.299999237060554,2,-0.1141124456710545,2.1200029296919705,35.0,-1.3508755727060562,35.900001525878906,1.0,33.46666717529297,-0.1141124456710545
5548,2002-03-07,36.0,36.58000183105469,35.67333221435547,36.27999877929688,1024500.0,-0.00771771743985461,1.0606013316687475,-0.25149647253926255,71.29701641125305,71.25242049694005,-1.776314967316729,-3.2021128645499246,-4.334429742518367,-7.375708889861961,14.394462977759254,0.9066696166992188,1.1705747701779785,2.7816668510437026,-0.40032346125708784,5.963657163344497,1.1906716948933038,4.372662007194098,-3.190391676879237,84.23908198488633,9.270344831952059,1.5909951561503963,3,-1.2599983215332031,-2.409998893737793,-5.283333778381348,-7.083333969116211,-3.1599998474121094,3,-0.07648150126139319,-1.395212658427359,36.27999877929688,2.1200029296919705,35.0,-1.3508755727060562,35.900001525878906,-0.07648150126139319
5549,2002-03-08,36.0533332824707,36.573333740234375,35.77333450317383,36.20000076293945,884250.0,0.0014814800686306917,-1.2641539989635515,0.5238147138964445,72.1879864346049,71.81042813630995,-1.5821637870729717,-3.0063378073232485,-4.313171010402261,-7.329463309916527,16.263917009794984,0.7999992370605469,1.3587837218369785,2.579000091552736,-0.6524025126031034,5.810402695708579,0.9632987894748126,4.194701393630655,-2.7912777383978664,79.58650485264633,5.607021350365258,1.6157013020779207,3,-1.3133316040039062,-2.463332176208496,-5.336667060852051,-6.90333366394043,-2.4466667175292898,4,-0.0852440942465823,1.0606013316687475,36.0,-1.395212658427359,36.27999877929688,2.1200029296919705,35.0,-0.0852440942465823
5550,2002-03-11,36.17333221435547,36.573333740234375,35.733333587646484,36.0,641850.0,0.0033283727455821754,-1.3773643979961996,-1.1818039950062422,75.61361366984826,72.42614806931081,-1.5366350534180313,-2.8851940442026063,-4.355645603873178,-7.357754942495983,17.84406715018484,0.8400001525878906,1.577704949706039,2.4519990921020494,-0.8131811781933109,5.717179362397413,0.8194089569543692,4.0845892272497295,-2.513123115844813,80.13017173573498,2.230737094324624,1.6325901351476813,3,-1.4333305358886719,-2.5833311080932617,-5.154998779296875,-6.823331832885742,-2.613330841064453,0,-0.09528198002619948,-1.2641539989635515,36.0533332824707,1.0606013316687475,36.0,-1.395212658427359,36.27999877929688,-0.09528198002619948
5551,2002-03-12,36.41999816894531,36.4466667175293,35.5533332824707,35.58000183105469,1151550.0,0.00681900006137548,1.0,4.8461640036973455,74.26900500930007,73.92641030309444,-1.5817593821952585,-2.9070652927662124,-4.533217712328245,-7.51492546922157,19.935865119433295,0.8933334350585938,1.722409172348243,2.461331748962401,-0.8664968103082202,5.789160308233026,0.7974174693270868,4.125246028597715,-2.409413942529376,88.6789906530957,12.763448973190975,1.6639142796353121,3,-1.6799964904785156,-2.8299970626831055,-5.32499885559082,-6.9933319091796875,-2.8866653442382812,1,-0.09719926630442755,-1.3773643979961996,36.17333221435547,-1.2641539989635515,36.0533332824707,1.0606013316687475,36.0,-0.09719926630442755
5552,2002-03-13,35.99333190917969,36.58666610717773,35.733333587646484,36.41999816894531,843000.0,-0.011715164228905284,1.245605581488755,-0.5079382379654859,69.82967974631788,73.54818407767524,-0.8388472446498341,-2.2607992638073426,-4.0272361684834195,-6.994588096987357,21.988682433514523,0.8533325195312429,1.749715792238419,1.8216655731201143,-1.451317358084431,5.09464850432466,0.18517410751784524,3.4581570387223834,-1.6744175702070976,42.580533221107636,-31.793382620980715,1.6364914656022724,3,-1.2499980926513672,-2.399998664855957,-4.898332595825195,-6.5666656494140625,-2.020000457763672,2,-0.09409146540763969,1.0,36.41999816894531,-1.3773643979961996,36.17333221435547,-1.2641539989635515,36.0533332824707,-0.09409146540763969
5553,2002-03-14,35.913333892822266,36.20000076293945,35.79999923706055,35.83333206176758,753000.0,-0.0022225787976305478,-4.4545359966708284,-0.1875044703526214,66.40420998670359,72.81790761511857,-0.37501378644536487,-1.998140052427999,-3.857545729423755,-6.81436565152012,23.743613168711423,0.40000152587890625,1.7701365418774557,1.5606674194335923,-1.6751200897402327,4.796454928607421,-0.05722633515332376,3.1785611740205084,-1.2769343063009586,34.83878589201226,-35.92617416403822,1.6178937545869143,3,-0.6200008392333984,-2.320000648498535,-4.670001029968262,-6.486667633056641,-2.4333343505859375,3,-0.08167814103084992,1.245605581488755,35.99333190917969,1.0,36.41999816894531,-1.3773643979961996,36.17333221435547,-0.08167814103084992
5554,2002-03-15,34.0,34.433334350585945,33.16666793823242,33.33333206176758,4037550.0,-0.0532764209118628,-1.5333424886417097,8.333158497043677,49.51091343949337,69.33727590469275,1.8125369389688686,0.05173631538102086,-1.8830702204097136,-4.800483898857671,24.342790646950903,2.7466659545898438,1.8638872219442248,-0.43766651153564595,-3.5326694296586894,2.6573364065873974,-1.9851679705971677,1.1098349475258757,2.5866661071777273,24.366447600308796,-41.83930660025822,1.5475014590615226,3,0.8766670227050781,-0.40666675567626953,-2.52500057220459,-4.573333740234375,-0.779998779296875,4,-0.034117642570944406,-4.4545359966708284,35.913333892822266,1.245605581488755,35.99333190917969,1.0,36.41999816894531,-0.034117642570944406
5555,2002-03-18,33.799999237060554,34.33333206176758,33.46666717529297,33.70666885375977,2616300.0,-0.005882375380571903,-2.0232474583487834,0.13999530793131268,48.489307952801845,66.81047648039038,1.8811486419448897,0.3970582954962296,-1.6393251243874332,-4.508806203897073,24.974348420647463,0.8666648864746094,1.918583044777364,-0.7170005798339787,-3.6489853447678797,2.214984185099919,-2.182992962300929,0.7489918026329718,2.7182669067382648,18.518468944778572,-42.58213415231127,1.4659923824669494,3,1.0766677856445241,-0.2066659927368235,-2.3499999046325755,-4.323332786560066,-0.64666748046875,0,-0.0057199016710970385,-1.5333424886417097,34.0,-4.4545359966708284,35.913333892822266,1.245605581488755,35.99333190917969,-0.0057199016710970385
5556,2002-03-19,34.11999893188477,34.200000762939446,33.799999237060554,33.799999237060554,1923450.0,0.009467446806133317,-1.500011920940235,3.4286765306956593,54.05818436733267,64.6288796686284,1.5904458210690677,0.2688366266225799,-1.922780723499649,-4.736466412897634,26.084352831702112,0.40000152587889204,1.9781634039275389,-0.5100008010864201,-3.1726518323168094,2.1526502301439727,-1.8413263167016183,0.8213247145287781,2.3312352478027165,27.87519017726109,-31.767169411006535,1.3313255156151957,3,0.7566680908203054,-0.23666572570801492,-2.751666069030769,-4.6433324813842844,-0.8933334350586009,1,-0.016412590156046125,-2.0232474583487834,33.799999237060554,-1.5333424886417097,34.0,-4.4545359966708284,35.913333892822266,-0.016412590156046125
5557,2002-03-20,33.69333267211914,34.233333587646484,33.66666793823242,34.233333587646484,903600.0,-0.012504873186467647,1.098758106217946,-1.6875044703526214,52.68656544335839,62.56105178330677,1.801001681594066,0.8282792882941123,-1.464634484224888,-4.219962312947487,26.855470190222906,0.5666656494140625,1.7199499682021866,-0.9940004348754883,-3.5132921063502494,1.5252912365992728,-2.253646270612869,0.26564540086189226,2.6922101827392453,17.362576555956586,-44.2023809737078,1.2596458357373803,3,1.1833343505859375,0.32000064849852805,-2.3249998092651367,-4.083333969116211,-0.6066665649414134,2,-0.004748709454452604,-1.500011920940235,34.11999893188477,-2.0232474583487834,33.799999237060554,-1.5333424886417097,34.0,-0.004748709454452604
5558,2002-03-21,32.506668090820305,33.31999969482422,32.053333282470696,33.30666732788086,1268400.0,-0.03521956681598282,2.064525507025697,1.4814775569024843,45.13513701601321,59.555179625685476,2.726775180643031,2.1050173115866286,-0.23835299753987726,-2.946148354747521,27.600928753505872,1.6399993896484446,1.546097363777207,-2.1693317413330178,-4.727376304012267,0.38871282134623186,-3.448354022672639,-0.8903094599933965,3.814497265705562,19.047672474727527,-43.271139180741734,1.2790222813396246,3,1.8133316040039062,1.586665153503425,-1.1383352279663015,-2.786668777465813,0.026664733886725855,3,0.045118846277877545,1.098758106217946,33.69333267211914,-1.500011920940235,34.11999893188477,-2.0232474583487834,33.799999237060554,0.045118846277877545
5559,2002-03-22,32.713333129882805,33.053333282470696,31.98666763305664,32.560001373291016,1159200.0,0.006357619873101017,1.5600014648460119,-0.1916648785256075,29.144817848009126,54.39198008992557,2.231134578558148,1.9428310487981335,-0.408415494067647,-3.0774157096915786,27.857514112786607,1.0666656494140554,1.218403138483275,-1.9276666641235423,-4.576014597361208,0.7206812691141202,-3.2518406307423717,-0.6034926975047128,3.437118943680858,30.965888771124146,-26.700920358011754,1.324173966618832,3,1.573333740234382,1.380000114440925,-1.3450002670288015,-2.993333816528313,0.5866661071777486,4,0.023435900258454323,2.064525507025697,32.506668090820305,1.098758106217946,33.69333267211914,-1.500011920940235,34.11999893188477,0.023435900258454323
5560,2002-03-25,32.299999237060554,32.933334350585945,32.259998321533196,32.933334350585945,1069200.0,-0.012635028389836545,1.1263183255534255,-4.130488866774666,31.127649782610035,49.5984961758489,2.276672497202732,2.3351749336602907,0.041556050473040784,-2.5743550482704087,27.509117681190048,0.6733360290527486,0.8933981201863759,-2.251667213439937,-5.092300427858632,0.5889660009787576,-3.671983820649281,-0.8313506062305933,3.600625770072689,13.9465149842944,-41.267511309593715,1.4203166072093465,3,1.9866676330566335,1.7933340072631765,-0.9749994277954173,-2.373332977294929,1.0200004577636648,0,0.028483034222086756,1.5600014648460119,32.713333129882805,2.064525507025697,32.506668090820305,1.098758106217946,33.69333267211914,0.028483034222086756
5561,2002-03-26,32.96666717529297,33.153331756591804,32.20666885375977,32.26666641235352,740850.0,0.02063987473620399,-1.308945510032279,-1.1052612558349535,24.668692619078087,44.5806087172667,1.19421973977866,1.6668052996699316,-0.5640679891994012,-3.132457544559003,27.04828886507258,0.9466629028320312,0.5452115035484155,-1.5296659469604492,-4.451484811117304,1.3921529171964053,-2.99057537903888,-0.0687565148820184,2.6991203893956808,43.62017149163766,-6.424907049828462,1.4609094320784275,3,1.1266670227050781,1.1266660690307617,-1.7200002670288086,-3.0400009155273438,0.5999984741210866,1,0.0056622217922814855,1.1263183255534255,32.299999237060554,1.5600014648460119,32.713333129882805,2.064525507025697,32.506668090820305,0.0056622217922814855
5562,2002-03-27,32.98666763305664,33.33333206176758,32.70666885375977,32.96666717529297,802350.0,0.000606687283774443,-1.3209873054670904,0.02857205137846689,26.008481026421606,40.09219438834648,0.785473183687337,1.7003805368975975,-0.5030505219935861,-3.0399064291837448,27.202283888532207,0.6266632080078054,0.1298033016616671,-1.4883321762084947,-4.449412041799519,1.4727476893825298,-2.9688721090040104,-0.007792243412978905,2.4583727357340877,74.2575491473571,27.35891573302422,1.4805399327955129,3,0.22333335876464844,1.1066656112670898,-1.7400007247924805,-3.0200014114379883,0.5400009155273438,2,0.007275601962564604,-1.308945510032279,32.96666717529297,1.1263183255534255,32.299999237060554,1.5600014648460119,32.713333129882805,0.007275601962564604
5563,2002-03-28,33.26666641235352,33.733333587646484,33.053333282470696,33.153331756591804,1262100.0,0.008488240837528194,-3.3404514353888746,5.666603089834065,28.58604358842976,37.76720884933941,0.10120607782219082,1.5015684133576244,-0.7048444456212266,-3.218101688060436,27.34679691119118,0.7466659545898438,-0.30357857697567425,-1.2110000610351506,-4.167388181902197,1.7453880598318996,-2.689194121468674,0.26719399939837274,1.9708715922931574,73.28240273610042,29.257874771030437,1.4781940604335249,3,-0.10666656494141336,1.0200004577636648,-1.9783334732055735,-2.7333335876464915,-1.6066665649414134,3,-0.005410830858271765,-1.3209873054670904,32.98666763305664,-1.308945510032279,32.96666717529297,1.1263183255534255,32.299999237060554,-0.005410830858271765
5564,2002-04-01,32.993331909179695,33.04666519165039,32.366668701171875,32.939998626708984,538650.0,-0.008216468094089713,7.499964237179029,0.4705822955234555,26.12610961361564,35.28240903387428,0.24219747577114248,1.831526964682304,-0.3148938280908382,-2.8549094579952765,28.117312658532846,0.8999977111816477,-0.707760651558857,-1.460667800903316,-4.458422157953599,1.5370865561469635,-2.9595449794284576,0.038209377621825524,2.0491538731715835,51.52821297032052,11.572173567929596,1.4988771785251398,4,0.1166687011718679,1.293334960937493,-1.5349988937378,-2.05999946594239,-1.2133312225341832,0,-0.013942183400539765,-3.3404514353888746,33.26666641235352,-1.3209873054670904,32.98666763305664,-1.308945510032279,32.96666717529297,-0.013942183400539765
5565,2002-04-02,32.52000045776367,32.700000762939446,32.200000762939446,32.66666793823242,796800.0,-0.014346276172377936,3.6875044703529336,-2.7500178814101193,21.684409822871245,31.685322973378565,0.5753734933352703,2.148825155757521,0.23757081198393593,-2.302395580410206,26.896271648944044,0.7933311462402486,-1.10445545657457,-1.7649991989135714,-4.800377771519933,1.2703793736927942,-3.2826884852167524,-0.24730991261039037,2.3391362356299297,20.869552237321052,-12.389510779807765,1.5176892863031826,4,0.5900001525878906,1.7666664123535156,-0.650001049041748,-1.3200016021728516,0.4933319091796875,1,0.023985201977777537,7.499964237179029,32.993331909179695,-3.3404514353888746,33.26666641235352,-1.3209873054670904,32.98666763305664,0.023985201977777537
5566,2002-04-03,31.13333320617676,31.5,30.0,31.333332061767575,4563900.0,-0.04264044379051857,4.624985247889107,1.3636209945900473,19.031427758160063,27.94586323057875,1.6693822488729815,3.4055635984803168,1.6893194818230448,-0.8438054294453501,26.14982281803651,2.520000457763672,-1.2569815914762614,-2.958333110809324,-6.280933707519065,0.3642674859004167,-4.619633409164191,-1.2970328124544572,3.553455343596621,30.35713738324738,-1.6516543298042556,1.6613002983548704,4,0.7333335876464808,2.159999847412106,1.1450004577636683,0.4099998474121129,1.1466655731201136,2,0.07023554060744219,3.6875044703529336,32.52000045776367,7.499964237179029,32.993331909179695,-3.3404514353888746,33.26666641235352,0.07023554060744219
5567,2002-04-04,32.139999389648445,32.17333221435547,30.82666778564453,31.13333320617676,3187650.0,0.03233403172108673,1.5093161079371618,-5.033359718473927,28.4954275795739,26.097006626529936,0.4684684833924706,2.1848549043348413,0.7547563639346393,-1.7703681023485878,24.709922908319424,1.3466644287109375,-1.373113496158858,-1.744666957855216,-5.008558081791129,1.5192241660807007,-3.3766125198231762,-0.11272139588725594,2.171846076143069,57.32140831801513,24.610166166789213,1.6319455619679584,4,-0.2733325958252024,1.1533336639404226,0.2800006866455078,-0.5166664123535192,-0.3400001525878942,3,0.04438911906840626,4.624985247889107,31.13333320617676,3.6875044703529336,32.52000045776367,7.499964237179029,32.993331909179695,0.04438911906840626
5568,2002-04-05,33.246665954589844,33.46666717529297,32.700000762939446,32.83333206176758,2627700.0,0.03443268780203623,-1.2549128505472174,0.41059677935818173,45.27196009601549,27.888911320752864,-0.5835578716866934,0.9078870453284154,-0.25772387054764323,-2.792450369673844,22.70543453682309,1.3266677856445241,-1.560995741259589,-0.5003336906433091,-3.61752019702692,2.6168528157403017,-2.058926943835111,1.0582595625484927,0.7202318739383458,93.65381187236318,57.41313875173396,1.5585932531918048,4,-1.3799991607666016,0.04666709899902344,-0.8266658782958913,-1.619998931884762,-1.279998779296875,4,0.008421975135088244,1.5093161079371618,32.139999389648445,4.624985247889107,31.13333320617676,3.6875044703529336,32.52000045776367,0.008421975135088244
5569,2002-04-08,32.97999954223633,33.066665649414055,32.59999847412109,32.64666748046875,1606050.0,-0.008020846743482246,-1.1874849126947211,0.8064474449253828,44.89626471290743,29.418757424119246,-0.3074148053944228,0.98289509062311,0.06930437446342808,-2.4412528948203196,20.617526971267804,0.6466674804687571,-1.7233537188850647,-0.6133334159851103,-3.549564116329229,2.3228972843590086,-2.0814487661571732,0.8547819341869527,0.6695464600096059,85.96151264461919,45.517787244130716,1.4681153501720596,4,-1.113332748413086,0.31333351135253906,-0.5599994659423757,-1.3533325195312464,-0.013332366943359375,0,-0.040024248427709685,-1.2549128505472174,33.246665954589844,1.5093161079371618,32.139999389648445,4.624985247889107,31.13333320617676,-0.040024248427709685
5570,2002-04-09,32.72666549682617,32.993331909179695,32.653331756591804,32.653331756591804,1806600.0,-0.0076814447824876675,-8.272679983355937,0.22000205994436017,41.25522585810369,31.261705561788755,0.014311628476455951,1.016911574920215,0.359594126730471,-2.090590328620383,18.479819593059965,0.3400001525878906,-1.7194496831438073,-0.6943341255188002,-3.387508019124965,1.9988397680873682,-2.0409210723218862,0.6522528212842857,0.7400016784667969,78.65380086843038,35.10749593878713,1.3465869468030838,4,-0.8599987030029297,0.5666675567626953,-0.15833187103270774,-1.0999984741210902,0.6666679382324219,1,-0.028926405908126118,-1.1874849126947211,32.97999954223633,-1.2549128505472174,33.246665954589844,1.5093161079371618,32.139999389648445,-0.028926405908126118
5571,2002-04-10,32.880001068115234,33.066665649414055,32.566665649414055,32.733333587646484,1562250.0,0.004685340500208746,-1.0833187634108896,2.0000000000001936,44.7140489130839,33.34010199364012,-0.17054499258523492,0.6163719856075716,0.23006882889688285,-2.1595138903275135,16.53982766786904,0.5,-1.5861145936943473,-0.3639986991882296,-2.6638723744459725,1.9358749760695098,-1.513935536817101,0.7859381384406419,0.30933273315429943,77.77779383290466,29.64217387508201,1.1499368376288703,4,-1.0133342742919922,0.4133319854736328,0.7866659164428711,-0.2133340835571289,0.413330078125,2,0.00405508803214194,-8.272679983355937,32.72666549682617,-1.1874849126947211,32.97999954223633,-1.2549128505472174,33.246665954589844,0.00405508803214194
5572,2002-04-11,32.60666656494141,33.04666519165039,32.506668090820305,32.96666717529297,1460400.0,-0.008313092892167862,1.0769253341549931,-2.4545359966707796,50.737451591904176,35.80136954958172,0.04829663107440041,0.6566434251776272,0.5528977559784423,-1.8068641791883522,14.414506366115681,0.5399971008300852,-1.451721757852674,-0.4679999351501394,-2.3818624477816996,1.4458625774814244,-1.424931191465923,0.4889313211656443,-2.6066665649414134,10.416517654914022,-39.68840137669114,0.9569312563157818,4,-0.873332977294929,0.6866664886474538,1.1600003242492605,0.06000041961669211,1.0800018310546733,3,-0.010018435493671984,-1.0833187634108896,32.880001068115234,-8.272679983355937,32.72666549682617,-1.1874849126947211,32.97999954223633,-0.010018435493671984
5573,2002-04-12,32.97999954223633,33.0,32.22666549682617,32.733333587646484,1499700.0,0.011449590425055112,4.395353169745037,-0.6851820455219904,51.919382898011506,38.66728880340349,-0.4134556498397117,0.05511024566972367,0.20819758915274633,-2.0992896224336413,12.25383702526022,0.7733345031738281,-1.3141658992199936,0.05199975967407511,-1.3183123755486363,1.422311894896783,-0.6331563079372771,0.7371558272854273,-2.919066238403321,89.68260816254316,35.62182431077839,0.6851560676113547,4,-1.2466659545898438,0.31333351135253906,1.1116671562194824,-0.17999935150146484,0.27333450317383523,4,-0.035779269907647904,1.0769253341549931,32.60666656494141,-1.0833187634108896,32.880001068115234,-8.272679983355937,32.72666549682617,-0.035779269907647904
5574,2002-04-15,32.84000015258789,33.19333267211914,32.233333587646484,32.97999954223633,970950.0,-0.004244978520061671,2.388238145245981,-0.5675667316198076,54.045959271168236,42.26301651988093,-0.33245486441925465,0.10935625476696487,0.3601043008785041,-1.8762464479585432,13.289975694297054,0.9599990844726562,-1.1963246173610003,-0.029999637603758345,-1.304082786926827,1.2440835117193068,-0.6670412122652891,0.6070419370577724,-2.7193522109985366,63.448379280680015,4.135227675628727,0.6370415746615328,4,-1.1066665649414062,0.45333290100097656,1.3250012397766113,9.5367431640625e-07,-0.14666748046875,0,-0.02659357409369867,4.395353169745037,32.97999954223633,1.0769253341549931,32.60666656494141,-1.0833187634108896,32.880001068115234,-0.02659357409369867
5575,2002-04-16,33.60666656494141,34.566665649414055,33.433334350585945,34.53333282470703,2012700.0,0.023345505748820994,1.2818783698674368,6.6190735694822385,54.72440412730655,46.22890278311943,-1.0379153213538856,-0.7088815204388155,-0.38120223162474787,-2.564999746570958,14.058360307632721,1.7266654968261648,-1.0924381124945342,0.7463334083557172,-0.5006864056797511,1.9933532223911818,0.12282350133798303,1.3698433153734513,-3.3631112341308693,58.97440077467741,-2.2278131917548336,0.6235099070177326,4,-0.9099998474121165,-0.31333351135254617,0.5583348274230886,-0.7666654586792063,-1.2733345031738352,1,-0.019043822403858823,2.388238145245981,32.84000015258789,4.395353169745037,32.97999954223633,1.0769253341549931,32.60666656494141,-0.019043822403858823
5576,2002-04-17,33.560001373291016,34.360000610351555,33.16666793823242,34.33333206176758,1599000.0,-0.001388569483980917,1.887091266508574,0.8345298863823545,54.21568973941688,49.08670968976865,-0.6826115210377921,-0.7444915002472925,-0.2943670107732146,-2.4326633433673734,14.800872376204556,1.1933326721191335,-0.9409245090436684,0.7276680946350069,-0.42157654182589255,1.8769127310959064,0.15304577640456074,1.302290412865453,-3.0570594233642616,56.980161945300026,-2.46444943954387,0.5746223182304494,4,-0.16333580017089844,-0.26666831970214844,0.6050000190734863,-0.7200002670288086,-0.2933349609374929,2,-0.004966267324561735,1.2818783698674368,33.60666656494141,2.388238145245981,32.84000015258789,4.395353169745037,32.97999954223633,-0.004966267324561735
5577,2002-04-18,33.53333282470703,33.779998779296875,32.993331909179695,33.560001373291016,1907250.0,-0.0007946527858371244,2.371453328210673,0.0344853100767546,52.03665720761924,49.83834270216907,-0.4889298887483946,-0.7698973777964113,-0.21884320339097485,-2.313009175195127,15.551574056294063,0.7866668701171804,-0.7008647414058657,0.7089995384216294,-0.4170018427146118,1.8350009195578707,0.14599884785350525,1.2720002289897536,-2.7865674528110382,55.840480456198804,-1.77716716023631,0.5630006905681209,4,-0.13666725158691406,-0.23999977111816406,0.6316685676574707,-0.6933317184448242,-0.40000152587890625,3,-0.007157107816314845,1.887091266508574,33.560001373291016,1.2818783698674368,33.60666656494141,2.388238145245981,32.84000015258789,-0.007157107816314845
5578,2002-04-19,33.973331451416016,34.593334197998054,33.946666717529304,34.026668548583984,1874700.0,0.013121231611812778,-11.125026822117343,2.0,57.29890445830913,51.216413784991474,-0.9107903805248228,-1.1535252792447892,-0.6133229070516535,-2.6600323651463142,15.027878150079522,1.0600013732910227,-0.26462086513999594,1.07566499710083,-0.14986657911385493,2.3011965733155186,0.462899208993484,1.6884307852081761,-2.9973720628689406,73.72870397310294,14.707071872238231,0.6127657881073436,4,-0.5633316040039062,-0.8733310699462891,0.19500207901000977,-1.1299982070922852,-0.9733314514160156,4,-0.008437884751746338,2.371453328210673,33.53333282470703,1.887091266508574,33.560001373291016,1.2818783698674368,33.60666656494141,-0.008437884751746338
5579,2002-04-22,33.47999954223633,34.133331298828125,33.233333587646484,34.0,935850.0,-0.014521151977255564,1.2881402780539135,9.749320554999285,57.12870580357068,52.980133778932256,-0.3789225127264544,-0.63222625411656,-0.04036569931211176,-2.084378530068072,14.26865242835632,0.8999977111816406,0.04286621081362796,0.5439997673034682,-0.7049914460002,1.79299098060714,-0.0804958393483659,1.1684953739553023,-2.2146501689331757,30.41668355462475,-32.04993282488053,0.6244956066518353,4,-0.06999969482421875,-1.1833324432373047,0.9633336067199707,-0.6366662979125977,-0.8400001525878835,0,-0.006770176222380742,-11.125026822117343,33.973331451416016,2.371453328210673,33.53333282470703,1.887091266508574,33.560001373291016,-0.006770176222380742
5580,2002-04-23,33.220001220703125,33.61333465576172,32.96666717529297,33.61333465576172,1300650.0,-0.007765780319238247,2.288138880806905,0.7564097861570627,68.60881773712393,55.63510809271448,-0.04647228037500639,-0.3159696593600856,0.2882070055122128,-1.7394345298720495,13.549561727102228,0.64666748046875,0.08465675369330228,0.23800134658813477,-0.9797394819742351,1.4557421751505046,-0.37086906769305017,0.8468717608693197,-1.6884130614243809,15.573810858283178,-48.84956336449497,0.6088704142811848,4,0.18999862670898438,-0.9233341217041016,1.0149989128112793,-0.37666797637939453,-0.7133331298828196,1,-0.015853959338681722,1.2881402780539135,33.47999954223633,-11.125026822117343,33.973331451416016,2.371453328210673,33.53333282470703,-0.015853959338681722
5581,2002-04-24,33.153331756591804,33.860000610351555,33.11333465576172,33.11333465576172,737550.0,-0.0020069073347827038,-36.33600381497342,-0.10168751818448125,60.857129544631576,56.75951675412863,0.07045569948346042,-0.2472767337418489,0.409905362138133,-1.5900058932292076,12.97874605831644,0.7466659545898366,0.1513030542299063,0.16199865341187092,-1.0581064141394734,1.3821037209632117,-0.4480538803638012,0.7720511871875431,-1.3768039142155146,11.4752791255594,-51.62210487926063,0.6100525337756709,4,0.2566680908203054,-0.8566646575927805,1.0816683769226003,-0.3099985122680735,-0.4866638183593821,2,-0.024733553201970016,2.288138880806905,33.220001220703125,1.2881402780539135,33.47999954223633,-11.125026822117343,33.973331451416016,-0.024733553201970016
5582,2002-04-25,33.22666549682617,33.366668701171875,32.433334350585945,32.933334350585945,892050.0,0.002211956878807042,2.2557935288129256,7.33381020505336,49.72476447755647,56.515670262966964,0.10540170632438617,-0.31801324791987184,0.3916529159051976,-1.5837846234962178,12.803703388858226,0.9333343505859304,0.28018246178366013,0.2233325004577651,-1.001291816200272,1.4479568171158057,-0.38897965787125344,0.8356446587867836,-1.2247931460001382,36.72829640199815,-21.574291880241354,0.6123121583290201,4,0.18666839599609375,-0.9299983978271484,1.153334617614746,-0.3833322525024414,-1.3466663360595703,3,0.0012038799238272002,-36.33600381497342,33.153331756591804,2.288138880806905,33.220001220703125,1.2881402780539135,33.47999954223633,0.0012038799238272002
5583,2002-04-26,33.08666610717773,33.473331451416016,32.98666763305664,33.233333587646484,522150.0,-0.004213464925086119,-1.8076940006162243,-0.5000065023734026,51.52091047938967,56.23510928610268,0.2929273814925182,-0.20257666755293258,0.5681892942674835,-1.367110746970475,13.058731436599324,0.486663818359375,0.36518663356716274,0.09233312606810529,-1.1267758945222681,1.3114421466584787,-0.517221384227085,0.7018876363632955,-0.8774768085779314,38.43134878961615,-15.696237534879515,0.6095545102951874,4,0.426668167114272,-0.7899990081787038,1.3583340644836497,-0.2433328628539968,-0.8799972534179545,4,0.0014103926790096644,2.2557935288129256,33.22666549682617,-36.33600381497342,33.153331756591804,2.288138880806905,33.220001220703125,0.0014103926790096644
5584,2002-04-29,32.53333282470703,33.10666656494141,32.506668090820305,32.779998779296875,1107150.0,-0.016723754538407798,-3.0000508634062277,1.6818039950061607,47.460604572625364,55.42802044669366,0.8919872024286732,0.33152512995997085,1.1521681325380086,-0.7349649165827117,12.828675560812375,0.599998474121108,0.40578404998441897,-0.4380002021789551,-1.67442267329006,0.7984222689321463,-1.056211437734504,0.18021103337659383,-0.1334119341553759,7.009240839375814,-42.19769103852385,0.6182112355555515,4,0.980001449584968,-0.2366657257080078,1.6733336448669434,0.3100004196166992,0.16666793823241477,0,0.014344278153345602,-1.8076940006162243,33.08666610717773,2.2557935288129256,33.22666549682617,-36.33600381497342,33.153331756591804,0.014344278153345602
5585,2002-04-30,33.299999237060554,33.72666549682617,32.540000915527344,32.66666793823242,969750.0,0.023565566321913645,-1.6766910176652297,-2.5675667316198365,54.75111247665448,55.48751186194228,0.08632314594241564,-0.3939052859932488,0.42848178677804327,-1.4301213595901956,12.221075845522854,1.1933326721191406,0.43041758117907136,0.2896662712097253,-0.9359736680658273,1.5153062104852815,-0.323153698428051,0.9024862408475016,1.2933349609375,60.747556097457235,14.52862330807693,0.6128199696377774,4,0.2133350372314453,-1.0033321380615305,0.890000820159905,-0.4566659927368235,-1.7733325958252024,1,-0.019819815691694553,-3.0000508634062277,32.53333282470703,-1.8076940006162243,33.08666610717773,2.2557935288129256,33.22666549682617,-0.019819815691694553
5586,2002-05-01,33.31999969482422,33.560001373291016,32.27333450317383,33.30666732788086,940350.0,0.0006006143610179926,4.216191764933307,0.021051173324338413,58.56000278320476,56.212328037007346,0.032070835761814465,-0.25474768064817255,0.4639706644276771,-1.3940560619951654,10.11343880961315,1.2866668701171875,0.45296692915576386,0.20033340454101278,-0.6542650369738254,1.054931846055851,-0.22696581621640632,0.6276326252984319,1.232267837524418,72.01836307227113,20.391996301058384,0.42729922075742033,5,0.11333465576171875,-1.0233325958251953,0.8700003623962402,-0.4766664505004883,-2.379999160766605,2,-0.024409712228486424,-1.6766910176652297,33.299999237060554,-3.0000508634062277,32.53333282470703,-1.8076940006162243,33.08666610717773,-0.024409712228486424
5587,2002-05-02,33.566665649414055,33.733333587646484,33.139999389648445,33.32666778564453,1344600.0,0.007402939881423709,1.0697689891946311,18.001144492131083,57.26072435865349,56.20808580371227,-0.2339745404951401,-0.41007600034615166,0.25466775649237405,-1.5892524533957868,8.59437094583763,0.5933341979980398,0.4188131796944461,0.3756660461425696,-0.3652296020484087,1.116561694333548,0.0052182220470768925,0.7461138702380623,0.8944445617675925,88.58438063386673,40.04631949266671,0.37044782409548926,5,-0.36333274841307883,-1.269998550415032,0.5266680717468333,-0.7233324050903249,-2.106666564941399,3,-0.026812246428692954,4.216191764933307,33.31999969482422,-1.6766910176652297,33.299999237060554,-3.0000508634062277,32.53333282470703,-0.026812246428692954
5588,2002-05-03,33.526668548583984,33.88666534423828,33.406665802001946,33.61999893188477,1291950.0,-0.0011915720568679289,-1.87997528095023,-0.3888800584925865,58.714077413283334,56.38423820479146,-0.2950246202156208,-0.3668340173326925,0.3263156782325751,-1.4940895195832766,8.204775519826484,0.47999954223633523,0.38901107282116953,0.3216688156127958,-0.4340887398743476,1.0774263710999392,-0.05620996213077234,0.699547593356364,0.8469306342773493,77.68611455931904,29.752121379876115,0.37787877774357065,5,-0.4466686248779297,-1.230001449584961,0.12499856948852539,-0.6833353042602539,-2.453334808349613,4,-0.04911521063988722,1.0697689891946311,33.566665649414055,4.216191764933307,33.31999969482422,-1.6766910176652297,33.299999237060554,-0.04911521063988722
5589,2002-05-06,31.65999984741211,32.946666717529304,31.65999984741211,32.933334350585945,2209800.0,-0.0556771305346625,-1.020940871248105,13.64330090738071,30.687819074254037,52.17079390891702,1.437495429757007,1.4713078842864178,2.1816751220950863,0.4196858726451609,8.222343421184563,1.866668701171875,0.3302514995697692,-1.4789999008178683,-2.5011065636564638,-0.4568932379792727,-1.990053232237166,-0.9679465693985705,2.6295887482617246,0.0,-44.61504157220433,0.5110533314192974,5,1.113332748413086,0.6366672515869141,2.063333511352539,1.183333396911621,-0.6933326721191406,0,0.017266866992494467,-1.87997528095023,33.526668548583984,1.0697689891946311,33.566665649414055,4.216191764933307,33.31999969482422,0.017266866992494467
5590,2002-05-07,31.78000068664551,32.52000045776367,31.666667938232425,32.0,2305800.0,0.0037902981620896448,-2.8209077593827447,0.17277417112795726,32.594515414648754,49.03050345003004,1.2200508008129738,1.34574601002954,2.029819442601937,0.3419002263565396,8.240860713761764,0.8600006103515625,0.1860862783238062,-1.311665821075433,-2.489923664798905,-0.13340797735196475,-1.900794742937169,-0.7225368992136971,2.3518125841326203,5.389262078405935,-36.105909984573486,0.5891289218617348,5,0.993331909179684,0.5166664123535121,1.9183330535888636,1.063332557678219,-1.613332748413086,1,0.028949026318949578,-1.020940871248105,31.65999984741211,-1.87997528095023,33.526668548583984,1.0697689891946311,33.566665649414055,0.028949026318949578
5591,2002-05-08,33.01333236694336,33.03333282470703,32.16666793823242,32.200000762939446,1039050.0,0.038808422078357996,1.0312477648236893,-3.6969733750640317,45.886069646035686,48.60398180208328,-0.03936821018083947,0.1295578330106224,0.7787373739181405,-0.8421481506354951,8.001430256483236,1.2533321380615199,0.0992498665116841,-0.08500070571899698,-1.2597194816892454,1.089718070251255,-0.6723600937041212,0.5023586822661272,0.9701720984328119,60.77843849739681,20.226320986955592,0.5873593879851255,5,-0.23999977111816406,-0.7166652679443359,0.6850013732910156,-0.1699991226196289,-2.8400001525878906,2,-0.04503228299354067,-2.8209077593827447,31.78000068664551,-1.020940871248105,31.65999984741211,-1.87997528095023,33.526668548583984,-0.04503228299354067
5592,2002-05-09,32.279998779296875,33.006668090820305,32.060001373291016,33.006668090820305,744600.0,-0.022213255526448483,1.605495243894788,-0.8934477744946132,37.19758081960257,47.0125007287736,0.6096724521717363,0.8824048301910778,1.5067102212693726,-0.062017854211788404,7.730423456580613,0.9533309936523438,-0.06363354193580761,-0.8020009040832505,-2.0139961647310543,0.4099943565645532,-1.407998534407156,-0.19600327375934512,1.5640954090014532,27.844278036754744,-8.159634511026987,0.6059976303239025,5,0.4933338165283203,0.43000221252441406,0.3000011444091797,0.5633344650268555,-0.8266658782958984,3,-0.04151171920423624,1.0312477648236893,33.01333236694336,-2.8209077593827447,31.78000068664551,-1.020940871248105,31.65999984741211,-0.04151171920423624
5593,2002-05-10,31.79999923706055,32.53333282470703,31.753332138061523,32.446666717529304,730500.0,-0.014869874857125986,-1.1081051823059904,0.8899061377905769,37.27272201832207,45.88051377829546,0.9923173187017618,1.3380727126228003,1.9821084685558183,0.4625687827080007,7.30235965973652,0.7800006866455078,-0.17596667858949644,-1.223000431060786,-2.563929450004462,0.11792858788288996,-1.8934649405326276,-0.5525359215889445,1.9130492907846026,10.194132957048794,-25.421156125410178,0.6704645094718387,5,0.9733333587646449,1.3266677856445277,0.7800006866455043,1.2466669082641566,-0.5799999237060618,4,-0.010691828954248805,1.605495243894788,32.279998779296875,1.0312477648236893,33.01333236694336,-2.8209077593827447,31.78000068664551,-0.010691828954248805
5594,2002-05-13,31.96666717529297,32.139999389648445,31.59333229064941,31.733333587646484,981750.0,0.0052411302588390996,-1.1298599964330422,-0.3608246814535138,40.36884909514302,44.28248451368308,0.8234044436516186,1.1622092367158174,1.804514099675572,0.3271135136399721,7.113919736147929,0.5466670989990341,-0.2338055718923897,-1.0126658439636245,-2.433202769808574,0.4078710818813285,-1.7229343068861027,-0.3023973810411462,1.6231984317262018,25.926024040531324,-11.719400835823556,0.710268462922476,5,0.7733316421508789,1.1266660690307617,0.6133327484130859,1.0799989700317383,-0.4533348083496094,0,-0.027945779588466335,-1.1081051823059904,31.79999923706055,1.605495243894788,32.279998779296875,1.0312477648236893,33.01333236694336,-0.027945779588466335
5595,2002-05-14,32.96666717529297,33.066665649414055,32.46666717529297,32.46666717529297,957900.0,0.03128258552936969,-1.3999938964843466,2.14285480733075,48.74553349627831,43.1919879262468,-0.25574553851441806,0.1178456979706084,0.7265368362647351,-0.6430997424774745,7.489118089348255,1.0999984741210866,-0.27008702869005674,0.019334125518795986,-1.3701964717956656,1.4088647228332576,-0.6754311731384348,0.7140994241760268,0.4634757664166216,93.2127733668548,50.09831824824472,0.6947652986572308,5,-0.2266683578491211,0.12666606903076172,-0.38666725158691406,0.07999897003173828,-1.4666671752929688,1,-0.060667339812224275,-1.1298599964330422,31.96666717529297,-1.1081051823059904,31.79999923706055,1.605495243894788,32.279998779296875,-0.060667339812224275
5596,2002-05-15,33.393333435058594,33.66666793823242,32.799999237060554,32.83333206176758,1321500.0,0.012942353483806013,-1.7659623684387138,1.1200027465820312,51.06929844956497,42.504051714125865,-0.7497608169137422,-0.33934554188816435,0.25425766823280327,-1.0426246469695855,7.8753262498660295,0.8666687011718679,-0.2354457117323392,0.4543337821960449,-0.9216590683896015,1.8303266327816878,-0.2336626430967783,1.1423302074888682,-1.8000011444091832,86.81667854925142,41.122493170207505,0.6879964252928217,5,-0.6533346176147461,-0.3000001907348633,-0.8133335113525391,-0.10000038146972656,-1.926666259765625,2,-0.0966260377419702,-1.3999938964843466,32.96666717529297,-1.1298599964330422,31.96666717529297,-1.1081051823059904,31.79999923706055,-0.0966260377419702
5597,2002-05-16,33.293331146240234,33.733333587646484,33.22666549682617,33.66666793823242,1198650.0,-0.002994678234589543,1.0,-0.6666712079617986,51.332749484622354,41.683904166496866,-0.7740031750465022,-0.2722013910065897,0.2652800744392536,-0.9192997591194114,8.130782080161042,0.5066680908203125,-0.2988435494479802,0.3663315773010254,-0.9919088781845957,1.7245720327866465,-0.3127886504417887,1.0454518050438395,-1.6585321426391637,79.4391507134282,31.470246190636622,0.679120227742811,5,-0.6299982070922852,-0.1999979019165039,-0.7133312225341797,1.9073486328125e-06,-1.7666645050048828,3,-0.09371242902010124,-1.7659623684387138,33.393333435058594,-1.3999938964843466,32.96666717529297,-1.1298599964330422,31.96666717529297,-0.09371242902010124
5598,2002-05-17,33.68666839599609,33.813331604003906,33.459999084472656,33.72666549682617,1262550.0,0.01181429542235124,2.3125547627988485,0.107134098990496,57.5943910923022,44.67352327961333,-1.276494718550758,-0.7253024996499633,-0.20527443859100458,-1.2776358921951,8.060412520151655,0.5200004577636719,-0.3773860435642149,0.7740019798278723,-0.5431767375355392,2.0911806971912874,0.11541262114616302,1.4325913385095816,-1.9679280090331979,94.294448325012,39.44478819250901,0.6585893586817071,5,-0.9833364486694265,-0.5933351516723562,-1.1733350753784109,-0.39333534240721946,-1.853336334228512,4,-0.06629730992515004,1.0,33.293331146240234,-1.7659623684387138,33.393333435058594,-1.3999938964843466,32.96666717529297,-0.06629730992515004
5599,2002-05-20,33.25333404541016,33.846668243408196,33.0,33.846668243408196,515400.0,-0.012863674896310906,1.8539337400909541,14.83443013828981,49.67861464600847,46.571756527542185,-0.6631106488085123,-0.3265630991085402,0.1424958588591423,-0.8158292469965787,8.507985700900502,0.846668243408196,-0.48408103583213347,0.3520009040832619,-0.9484182687677887,1.6524200769343125,-0.2982086823422634,1.0022104905087872,-1.4089181854248132,57.00480153914703,2.78134059680562,0.6502095864255248,5,-0.5333337783813619,-0.1600008010864329,-0.7400007247924876,0.03999900817870383,-1.8266677856445384,0,-0.06114679295853431,2.3125547627988485,33.68666839599609,1.0,33.293331146240234,-1.7659623684387138,33.393333435058594,-0.06114679295853431
5600,2002-05-21,32.69333267211914,33.493331909179695,32.59999847412109,33.299999237060554,870450.0,-0.016840457938030906,-1.2520964763809772,1.0224702486193538,45.982907236914485,46.58251625986204,0.04478057763418519,0.20233219702802785,0.6047932526110174,-0.23032290340107409,8.878508337869937,0.893333435058608,-0.6179130972406028,-0.1816670417785673,-1.4762324825173607,1.1128983989602261,-0.828949762147964,0.4656156785908294,-0.6887366214599595,7.486681741823725,-42.64817944133679,0.647282720369396,5,0.026667594909660863,0.40000057220458984,-0.17999935150146484,0.6000003814697266,-0.6066665649414134,1,-0.03609299538257493,1.8539337400909541,33.25333404541016,2.3125547627988485,33.68666839599609,1.0,33.293331146240234,-0.03609299538257493
5601,2002-05-22,32.33333206176758,32.893333435058594,32.33333206176758,32.69333267211914,1296600.0,-0.011011438141287133,-2.1111134658585176,0.5934076989826006,42.207251613089845,47.139146348027296,0.3332210491811267,0.5246497244013639,0.8529402028914461,0.1469613693660392,9.586282265060275,0.5600013732910156,-0.457467004874907,-0.5006676673889174,-1.8099735201284588,0.8086381853506239,-1.1553205937586881,0.15398525898085325,-0.1813702356884761,0.0,-43.40114669208852,0.6546529263697706,5,0.38666820526122336,0.7600011825561523,0.6616678237915039,0.9600009918212891,-0.4733314514160192,2,-0.025773157563087956,-1.2520964763809772,32.69333267211914,1.8539337400909541,33.25333404541016,2.3125547627988485,33.68666839599609,-0.025773157563087956
5602,2002-05-23,33.26666641235352,33.33333206176758,32.746665954589844,32.746665954589844,1274550.0,0.028866011978071482,-1.2564061181821515,-1.444443267070761,48.52383547213099,48.38927006511718,-0.4977831839882185,-0.4274497765764451,-0.169953728014697,-0.7566739447635413,9.568677764598696,1.0,-0.2804269139814721,0.43066663742066424,-0.8812843144924756,1.742617589333804,-0.22530883853590922,1.0866421133772377,-0.9791280728880949,61.673959950796295,21.675650574796677,0.6559754759565704,5,-0.5466661453247212,-0.17333316802979226,0.07833290100096946,0.026666641235344457,-2.5999984741210973,3,-0.05410819391245425,-2.1111134658585176,32.33333206176758,-1.2520964763809772,32.69333267211914,1.8539337400909541,33.25333404541016,-0.05410819391245425
5603,2002-05-24,33.133331298828125,33.713333129882805,33.133331298828125,33.53333282470703,1530750.0,-0.004008069575492046,-1.8999980926586075,-0.7692330264460886,60.41467235814232,50.61658376100599,-0.17369045264921823,-0.30613507561690056,-0.12699511527458185,-0.5893234585887512,9.516278973886054,0.5800018310546804,-0.26986680884805025,0.29499826431274556,-1.0189941428629226,1.6089906714884172,-0.36199793927509205,0.9519944679005832,-0.7999992370605469,52.863286212668385,7.48302421631152,0.6569962035878351,5,-0.043331146240234375,-0.03999805450439453,0.2116680145263672,0.1600017547607422,-2.8533306121826136,4,-0.04849088801552526,-1.2564061181821515,33.26666641235352,-2.1111134658585176,32.33333206176758,-1.2520964763809772,32.69333267211914,-0.04849088801552526
5604,2002-05-28,33.0,33.400001525878906,32.946666717529304,33.400001525878906,659550.0,-0.004024083712730664,1.2666653951057265,1.0,58.607698268235495,51.712379846779015,0.1359280516798762,-0.14340194800421813,-0.025771099166519207,-0.42645179370759223,9.11917653484381,0.45333480834960227,-0.13046397199649107,0.13833360671996786,-1.1694132210373098,1.4460804344772455,-0.5155398071586745,0.7922070205986103,-0.5456010437011756,48.30923349522773,-2.04164858706023,0.6538734138786395,5,0.09000015258789062,-0.13666820526123047,0.25500011444091797,0.2933330535888672,-2.9266662597656286,1,-0.03535357388583105,-1.8999980926586075,33.133331298828125,-1.2564061181821515,33.26666641235352,-2.1111134658585176,32.33333206176758,-0.03535357388583105
5605,2002-05-29,32.639999389648445,33.133331298828125,32.54666519165039,32.933334350585945,673050.0,-0.010909109404592554,-1.444425017881196,0.733334604894238,46.995716454720146,51.25975962512959,0.4969806181071377,0.1735140584294541,0.303724616118501,-0.046794317963389176,9.464762804061468,0.5866661071777344,0.04723502945597602,-0.18866701126098206,-1.4830824635467579,1.1057484410247937,-0.83587473740387,0.45854071488190584,1.2066688537597514,22.222252936347754,-25.702135914511484,0.6472077261428871,5,0.450000762939446,0.09999942779540305,0.2133340835571218,0.6533336639404226,-1.1066665649414134,2,-0.03717319707633393,1.2666653951057265,33.0,-1.8999980926586075,33.133331298828125,-1.2564061181821515,33.26666641235352,-0.03717319707633393
5606,2002-05-30,32.506668090820305,32.653331756591804,32.200000762939446,32.200000762939446,1516500.0,-0.0040849050649929275,-1.9565001057333216,-1.0454509987515606,52.019022714175364,51.33601220619104,0.5490501715544411,0.25590896633969606,0.39405662877079095,0.09976346841044403,9.71055980729305,0.45333099365235796,0.19590542878185602,-0.28133172988892596,-1.5617821494793702,0.9991186897015147,-0.9215569396841445,0.3588934799062926,1.3140000915527352,20.264373813683008,-28.952482581657605,0.6402252097952205,5,0.5166664123535156,0.23333072662354226,0.346665382385261,0.7866649627685618,-1.606668472290032,3,-0.012920487035741002,-1.444425017881196,32.639999389648445,1.2666653951057265,33.0,-1.8999980926586075,33.133331298828125,-0.012920487035741002
5607,2002-05-31,32.66666793823242,32.973331451416016,32.54666519165039,32.733333587646484,1095150.0,0.004922062358562629,-1.7825654293959599,-0.21738751850331506,58.18640288609685,51.401791294390435,0.32498566579370447,0.026378887657486416,0.20578498847387294,-0.046371012461378314,10.01526455022842,0.46666336059571023,0.21378125345489707,-0.07633199691772319,-1.3037193998183128,1.1510554059828628,-0.690025698368018,0.5373617045325716,1.0891735473632735,30.83705770699624,-22.35275453723431,0.6136937014502936,5,0.35666656494139914,0.07333087921142578,0.18666553497314453,0.6266651153564453,-1.8266677856445312,4,-0.0246938968310495,-1.9565001057333216,32.506668090820305,-1.444425017881196,32.639999389648445,1.2666653951057265,33.0,-0.0246938968310495
5608,2002-06-03,31.8799991607666,32.700000762939446,31.79999923706055,32.53333282470703,502200.0,-0.024081696331970215,-1.2131180218610178,9.800154497596704,49.26718263907145,51.35607662695299,0.9257836091395717,0.72028756828459,0.9927135091481603,0.7602677706407377,10.73656629214795,0.9000015258788956,0.15532381166440246,-0.7806673049926758,-2.0076307850876347,0.4462961751022796,-1.3941490450401517,-0.16718556494519987,1.813608695922845,4.9999880790878874,-49.50537643061956,0.6134817400474779,6,0.8766670227050781,0.8599996566772461,0.975001335144043,1.4133338928222656,-1.6466655731201172,0,-0.03805932416796842,-1.7825654293959599,32.66666793823242,-1.9565001057333216,32.506668090820305,-1.444425017881196,32.639999389648445,-0.03805932416796842
5609,2002-06-04,32.20666885375977,32.45333480834961,31.76666641235352,31.926666259765625,1565850.0,0.010246853876809014,-1.28888592191346,-0.4285751820981906,42.7481257798635,50.996656465058436,0.48615534488715184,0.46027118325592653,0.663442393855938,0.45258341952511927,10.075772746337307,0.6866683959960902,0.10277958560435252,-0.48133106231689027,-1.6367006648400348,0.6740385402062543,-1.059015863578459,0.09635373894467847,1.3733224857519417,32.19534252769648,-16.694449172157007,0.5776848012615715,6,0.5333309173583913,0.5333299636840749,0.6983318328857351,1.0866641998290945,-2.013336181640632,1,-0.05982202555199512,-1.2131180218610178,31.8799991607666,-1.7825654293959599,32.66666793823242,-1.9565001057333216,32.506668090820305,-0.05982202555199512
5610,2002-06-05,32.700000762939446,32.759998321533196,31.946666717529297,32.20666885375977,1165200.0,0.015317694339012089,1.6521955467098282,1.7618833530877371,43.46735781539107,51.13666826531413,-0.0068517607545146575,0.041526406255314896,0.18651301199582093,-0.01667922311658998,9.247254090291282,0.8133316040038991,-0.03499751220171987,-0.033999156951914244,-1.1075114715159131,1.0395131576120882,-0.5707553142339137,0.5027570003300852,0.7349245823996142,77.34825493171407,31.88218996852318,0.5367561572820009,6,0.03999900817871804,0.03999805450440164,0.2049999237060618,0.5933322906494212,-2.4266681671142507,2,-0.08032620677128577,-1.28888592191346,32.20666885375977,-1.2131180218610178,31.8799991607666,-1.7825654293959599,32.66666793823242,-0.08032620677128577
5611,2002-06-06,31.52666664123535,32.09999847412109,31.15333366394043,31.86666679382324,2492850.0,-0.035881776584968605,1.3471120106686072,-0.6891914880455418,36.15468990239952,49.76231875756619,1.1622460997757713,1.157097596058989,1.341461612201087,1.1820228052688009,9.170873115408511,1.5466670989990163,-0.1049488668638432,-1.132999992370607,-2.3244744929257237,0.058474508184509943,-1.7287372426481653,-0.5372627420930485,1.7747979894648651,20.51282588715399,-19.802599437152818,0.5957372502775587,6,0.9066667556762695,0.9933328628540039,1.3783340454101562,1.7666664123535156,-1.7600002288818324,3,0.0002114458704924882,1.6521955467098282,32.700000762939446,-1.28888592191346,32.20666885375977,-1.2131180218610178,31.8799991607666,0.0002114458704924882
5612,2002-06-07,30.940000534057614,31.399999618530273,30.78000068664551,31.399999618530273,1746450.0,-0.018608567593073944,1.6956528950292582,1.3529378765609643,29.107515459230086,46.283745768798155,1.546832798888584,1.7267589520172315,1.9019012436534588,1.8000573989765236,9.111364468473685,0.7466659545898402,-0.11846795203578608,-1.652666187286382,-3.064382470507095,-0.24094990406566552,-2.3585243288967384,-0.9468080456760255,2.146650999966628,8.080810026885626,-24.357110161292727,0.705858141610358,6,1.1500005722045934,1.393332481384281,1.9250001907348668,2.3533325195312536,-2.54000091552734,4,-0.001292854390332332,1.3471120106686072,31.52666664123535,1.6521955467098282,32.700000762939446,-1.28888592191346,32.20666885375977,-0.001292854390332332
5613,2002-06-10,31.459999084472656,31.81333351135254,30.899999618530273,31.06666755676269,667950.0,0.016806675547488936,-1.5137604565033085,-0.8550702403264072,36.53653172039316,43.83139393014901,0.8543548139167783,1.2437501321690903,1.3521513344300615,1.310937448326392,8.622906239860196,0.9133338928222656,-0.0568689111426508,-1.1156676292419405,-2.574961823112993,0.3436265646291119,-1.8453147261774703,-0.3860205323064143,1.3498543478661347,34.343394448838204,4.805936863728121,0.7296470969355265,6,0.49666690826416016,0.8733339309692383,1.2900009155273438,1.833333969116211,-3.059999465942383,0,-0.019707531784092458,1.6956528950292582,30.940000534057614,1.3471120106686072,31.52666664123535,1.6521955467098282,32.700000762939446,-0.019707531784092458
5614,2002-06-11,31.07333374023437,32.03333282470703,31.053333282470703,31.626667022705078,810150.0,-0.012290697885910862,-2.3033644294999966,-1.4067859896517743,37.512856958871275,42.77774287505469,1.0493299141916914,1.6443651101150856,1.7127705623551357,1.7463456986207113,7.8870913055516825,0.9799995422363281,-0.1402470928462236,-1.457666301727297,-3.0445556474773134,0.12922304402271934,-2.251110974602309,-0.6642216288522889,1.4929373626212232,14.814818382623946,-16.788514941032084,0.7934446728750087,6,0.8033323287963903,1.240000724792484,1.6149997711181676,2.2199993133544957,-3.206666946411133,1,-0.027032830130493513,-1.5137604565033085,31.459999084472656,1.6956528950292582,30.940000534057614,1.3471120106686072,31.52666664123535,-0.027032830130493513
5615,2002-06-12,30.96666717529297,31.30666732788086,30.76666641235352,31.03333282470703,683850.0,-0.003432736436750239,-1.3142871156015699,0.12048010037710277,39.03744788195577,41.33534567147474,0.998696069640058,1.6796296709519112,1.8068737436683477,1.8845981168397756,8.215559846020072,0.5400009155273402,-0.3381256756069888,-1.4643328666686983,-3.182279376223555,0.2536136428861546,-2.323306121446123,-0.6053596118912701,1.385251477617416,15.000071525641795,-19.74987019099843,0.8589732547774268,6,0.9033317565917969,1.3400001525878906,1.5683326721191406,2.3266658782958984,-4.120000839233398,2,-0.024973126710608362,-2.3033644294999966,31.07333374023437,-1.5137604565033085,31.459999084472656,1.6956528950292582,30.940000534057614,-0.024973126710608362
5616,2002-06-13,30.166667938232425,30.946666717529297,30.13999938964844,30.79999923706055,999600.0,-0.025834205293452706,-1.3495105718698162,9.500114442664225,24.5901700855118,37.60243091585418,1.6001303229256933,2.3457696094327893,2.6294577757633526,2.712064826803367,9.32660937191487,0.8266677856445277,-0.5478408773148971,-2.1029988288879373,-4.0333335040495975,-0.17266415372627364,-3.0681661664687674,-1.1378314913071073,1.9633154009999991,1.4085500255880234,-28.699072213513695,0.9651673375808314,6,1.2833309173583949,1.8266658782958949,2.368331909179684,3.1266651153564418,-4.0,3,0.0035358448540345755,-1.3142871156015699,30.96666717529297,-2.3033644294999966,31.07333374023437,-1.5137604565033085,31.459999084472656,0.0035358448540345755
5617,2002-06-14,30.17333221435547,30.399999618530273,29.51333236694336,30.166667938232425,1420350.0,0.00022091522128619978,2.8550826795813777,-0.01052257504938484,25.223198320169203,34.93087710264282,1.3439197640382616,2.2065068873825737,2.6134685586985924,2.730205099648103,10.641871591818996,0.8866672515869141,-0.648268103994365,-1.9403346061706515,-4.02079113149658,0.14012191915527694,-2.9805628688336157,-0.9001063435076873,1.6382536929435183,26.19046537784418,-0.9958100235065537,1.040228262662965,6,0.963333129882809,1.506668090820309,2.3616676330566406,3.1200008392333984,-4.546665191650391,4,-0.013477656332848476,-1.3495105718698162,30.166667938232425,-1.3142871156015699,30.96666717529297,-2.3033644294999966,31.07333374023437,-0.013477656332848476
5618,2002-06-17,31.453332901000977,31.63333320617676,30.52666664123535,30.666667938232425,1125300.0,0.04242158862508805,-1.0749980777518167,118.04207212370292,39.13856920396825,34.52981526087668,-0.00331712116813776,0.7911754773097996,1.3031477614373372,1.486536036238462,11.44447317600608,1.4600009918212926,-0.7569790523140192,-0.5486671447753935,-2.5099631442076458,1.4126288546568553,-1.5293151444915196,0.4319808549407327,-1.9400005340576172,76.98413419254832,50.302298816315485,0.9806479997161252,6,-0.31666755676269887,0.22666740417480113,1.2883338928222656,1.8400001525878906,-4.093332290649418,0,-0.097075031510366,2.8550826795813777,30.17333221435547,-1.3495105718698162,30.166667938232425,-1.3142871156015699,30.96666717529297,-0.097075031510366
5619,2002-06-18,31.21999931335449,31.433332443237305,30.666667938232425,30.79999923706055,1700250.0,-0.007418405813492068,-1.2330163968123147,0.5338995584801565,39.84746840259106,34.12760532612112,0.08419257952737169,0.9110775945886012,1.5114215175553376,1.739033240898241,12.075521626874957,0.7866649627685511,-0.9360143139550949,-0.6803339958190939,-2.5782944162281645,1.2176264245899802,-1.6293142060236327,0.26864621438544134,-1.7066669464111293,80.50312598122672,51.05718410771813,0.9489802102045369,6,-0.4133338928222656,0.46000099182128906,1.730000495910648,2.0733337402343786,-4.519998550415039,1,-0.09032670585671498,-1.0749980777518167,31.453332901000977,2.8550826795813777,30.17333221435547,-1.3495105718698162,30.166667938232425,-0.09032670585671498
5620,2002-06-19,31.51333236694336,31.84666633605957,30.899999618530273,30.933332443237305,973950.0,0.009395677771953048,-1.927840159981595,1.380951948447124,43.05683171368651,34.89450997181968,-0.4416115909703606,0.5531705385965822,1.2040874716768215,1.4560128484830273,12.209733671521194,0.9466667175292969,-1.0006453614998563,-0.3280009269714341,-2.195281925275559,1.5392800713326906,-1.2616414261234965,0.6056395721806282,-1.9575999832153315,85.7142623590027,52.830504107403485,0.9336404991520624,6,-0.7399997711181641,0.16666793823241832,1.4033336639404297,1.7800006866455078,-5.30666542053223,2,-0.11571818335992212,-1.2330163968123147,31.21999931335449,-1.0749980777518167,31.453332901000977,2.8550826795813777,30.17333221435547,-0.11571818335992212
5621,2002-06-20,31.5,31.65999984741211,31.13333320617676,31.166667938232425,2423250.0,-0.00042307067967661816,-1.6333231608461256,0.5747105269215657,41.674583708768985,36.29085088843511,-0.48328194390932566,0.527938393861902,1.1980320328818408,1.4719143512343464,12.107714772429265,0.526666641235348,-1.0550458804461016,-0.2996666908264167,-2.157890549370059,1.5585571677172254,-1.2287786200982396,0.6294452384454026,-1.85263025817871,85.1428753599779,49.85214767107257,0.9291119292718204,6,-0.7266674041748047,0.1800003051757777,1.416666030883789,1.7933330535888672,-4.29999923706055,3,-0.1477248782203311,-1.927840159981595,31.51333236694336,-1.2330163968123147,31.21999931335449,-1.0749980777518167,31.453332901000977,-0.1477248782203311
5622,2002-06-21,31.46666717529297,31.56666755676269,31.29999923706055,31.5,2060850.0,-0.0010581849113343589,2.1999954223982567,-0.09999885558645578,46.69510407818102,37.41958115041154,-0.4105596869494228,0.44217613750879536,1.220001723107039,1.5216996733043828,12.488736341734281,0.26666831970214133,-1.1622627119388902,-0.24299955368041992,-1.971919581474026,1.4859204741131862,-1.107459567577223,0.6214604602163831,-1.7313255697021468,71.2121781348438,30.76427594288677,0.8644600138968038,6,-0.6933345794677734,0.21333312988280895,1.4499988555908203,1.8266658782958984,-4.65333366394043,4,-0.16843217642134034,-1.6333231608461256,31.5,-1.927840159981595,31.51333236694336,-1.2330163968123147,31.21999931335449,-0.16843217642134034
5623,2002-06-24,31.52666664123535,31.666667938232425,31.040000915527344,31.46666717529297,1659150.0,0.0019067626580260288,2.686254270471561,-1.8000114442664226,44.32068608575491,38.17600660895416,-0.514179298469891,0.2694527621513956,1.1370665594360787,1.4656819801035397,13.383157224329715,0.6266670227050817,-1.1209360253408818,-0.10266685485839844,-1.6971396009381223,1.491805891221322,-0.8999032278982568,0.6945695181814635,-1.7068720464257794,72.88134497356371,30.09287957557524,0.7972363730398605,6,-0.8466672897338867,0.15333366394042613,1.3516664505004883,1.7666664123535156,-4.686666488647461,0,-0.18714314728133552,2.1999954223982567,31.46666717529297,-1.6333231608461256,31.5,-1.927840159981595,31.51333236694336,-0.18714314728133552
5624,2002-06-25,31.833332061767575,32.30666732788086,31.57333374023437,31.626667022705078,2041950.0,0.00972717553752167,-3.680878521512493,3.444447976602923,42.528707282728035,38.56392432015109,-0.784165080109954,-0.13607457569683135,0.8150693250300982,1.1570513669506006,13.879261230014725,0.7800006866455078,-0.9632656096839582,0.26233196258544567,-1.2009709992763113,1.7256349244472062,-0.46931951834543284,0.9939834435163242,-1.9324625973080032,66.35059844148915,26.77980108035905,0.7316514809308798,6,-0.9233322143554652,-0.15333175659179688,1.0650005340576207,1.4600009918212926,-5.493331909179684,1,-0.14052350670474012,2.686254270471561,31.52666664123535,2.1999954223982567,31.46666717529297,-1.6333231608461256,31.5,-0.14052350670474012
5625,2002-06-26,31.426666259765625,31.833332061767575,30.86000061035156,31.833332061767575,2206050.0,-0.012774842457989544,3.786886168566286,-1.9677532486710148,49.00661674455864,41.27686283782296,-0.34127513585695013,0.1844895041022383,1.1766459809090293,1.5614962041861347,14.250857204670117,0.9733314514160156,-0.9085357497421036,-0.08366718292236186,-1.4582812195770316,1.2909468537323114,-0.7709742012497003,0.603639835404973,-1.381448923500777,39.17043521826851,-2.694945068796315,0.6873070183273365,6,-0.5166664123535156,0.18666648864745738,1.4800004959106445,1.8666667938232422,-5.986665725708011,2,-0.15040301945349976,-3.680878521512493,31.833332061767575,2.686254270471561,31.52666664123535,2.1999954223982567,31.46666717529297,-0.15040301945349976
5626,2002-06-27,32.08666610717773,32.08666610717773,31.453332901000977,31.46666717529297,942750.0,0.021001268220965486,1.043013862141526,-1.5245907790441307,61.2271645304197,45.27730352785079,-0.7825782963081558,-0.5360739634444762,0.4798009915131587,0.9104356459536191,14.21245249533387,0.6599998474121023,-0.8162896876259111,0.5973327636718686,-0.7250322896102759,1.919697816954013,-0.06384976296920541,1.258515290312939,-1.9057617714159178,84.79254288238118,37.05689960673625,0.6611825266410714,6,-0.6699991226196218,-0.4733333587646449,0.8200006484985423,1.20666694641114,-7.526666641235341,3,-0.18325366496867845,3.786886168566286,31.426666259765625,-3.680878521512493,31.833332061767575,2.686254270471561,31.52666664123535,-0.18325366496867845
5627,2002-06-28,31.86000061035156,32.653331756591804,31.15999984741211,31.666667938232425,1571400.0,-0.007064164786364735,-1.4751312748758498,0.3118274277205835,54.155148583275725,46.945812347773845,-0.3257547414083106,-0.3930947452758282,0.6670875450327749,1.1488581285069195,14.403479383800368,1.4933319091796946,-0.7308340510828408,0.4110006332397411,-0.8051041235923968,1.6271053900718755,-0.19705174517632784,1.01905301165581,-1.5515504950626067,55.76214979015561,6.0708890089810055,0.6080523784160673,6,-0.20000076293944247,-0.24666786193847656,1.0466661453247106,1.4333324432373082,-5.946666717529293,4,-0.14626490138540804,1.043013862141526,32.08666610717773,3.786886168566286,31.426666259765625,-3.680878521512493,31.833332061767575,-0.14626490138540804
5628,2002-07-01,30.666667938232425,31.440000534057614,30.50666618347168,31.20000076293945,2208000.0,-0.037455513159388,-1.1874946914799847,-2.758627493538077,46.38197125125663,47.671868219847795,0.8317185910247993,0.7427591288106363,1.792178094417789,2.3424442818298523,14.06897025258208,1.3533344268798793,-0.49591779670321046,-0.7216654777526834,-1.9679230918259059,0.524592136320539,-1.344794284789291,-0.0985366707160722,-0.17062729163924573,7.45350168951502,-44.722356130226004,0.6231288070366106,7,0.9133310317993164,0.946664810180657,2.239998817443844,2.6266651153564418,-4.106668472290039,0,-0.12565220436211455,-1.4751312748758498,31.86000061035156,1.043013862141526,32.08666610717773,3.786886168566286,31.426666259765625,-0.12565220436211455
5629,2002-07-02,30.28000068664551,30.540000915527344,29.940000534057614,30.28000068664551,2047650.0,-0.012608714202851257,1.3076917433885205,-0.0,44.18078456791222,47.796751870317316,1.1968905087013795,1.0305196933685643,2.1206071064482295,2.746386167398807,13.864167557076252,0.7266674041748118,-0.26412037136317323,-1.0119993209838825,-2.289383715334292,0.26538507336653083,-1.650691518159089,-0.3733071238086758,2.3733310699462926,12.530727902446987,-42.515662554432964,0.6386921971752065,7,1.0166654586791957,1.1766662597656214,2.811666011810299,3.013332366943356,-2.8133335113525426,1,-0.11360635588012968,-1.1874946914799847,30.666667938232425,-1.4751312748758498,31.86000061035156,1.043013862141526,32.08666610717773,-0.11360635588012968
5630,2002-07-03,30.07333374023437,30.459999084472656,29.1200008392334,30.11333274841309,1772850.0,-0.006825196226045271,2.6545489066966295,-100.0,49.120593713360996,48.62408631527198,1.316228027251146,1.085993069998061,2.2738153843648554,2.964511202187051,14.25602223228136,1.3399982452392578,-0.2138299667815069,-1.0873329162597685,-2.2933126746516344,0.11864684213209742,-1.6903227954556996,-0.4843430370638373,2.5257313919067492,26.981138288448374,-33.41045746327262,0.602989879195932,7,0.8133325576782298,1.0533323287963903,2.9033322334289586,3.026666641235355,-2.586666107177731,2,-0.12414099547107227,1.3076917433885205,30.28000068664551,-1.1874946914799847,30.666667938232425,-1.4751312748758498,31.86000061035156,-0.12414099547107227
5631,2002-07-05,31.53333282470703,31.53333282470703,30.53333282470703,30.65333366394043,634950.0,0.048547962692921054,1.272729440170968,-22.000524533876213,60.05918428614317,50.10898411615666,-0.15482730112411502,-0.3936643712405612,0.7783700313034245,1.517550830808844,13.571109241655769,1.4599990844726598,-0.11676117824248422,0.37233285903930735,-0.834076424399214,1.5787421424778287,-0.23087178267995512,0.9755375007585698,0.9265697357177771,68.30189534802736,3.4360316990719895,0.603204641719261,7,-0.64666652679443,-0.4866666793823242,1.381666660308838,0.7633342742919922,-4.013332366943359,4,-0.1932346423551894,2.6545489066966295,30.07333374023437,1.3076917433885205,30.28000068664551,-1.1874946914799847,30.666667938232425,-0.1932346423551894
5632,2002-07-08,30.899999618530273,31.53333282470703,30.86000061035156,31.399999618530273,1291200.0,-0.020084562887704882,-1.3218431627894578,-0.568182360042742,45.47436870231103,50.23717107355179,0.4354646561346307,0.24930016195136062,1.3658026290981695,2.159414269122422,12.546187389625258,0.6733322143554723,-0.08095399074950649,-0.259000301361084,-1.4670837234381935,0.9490831207160255,-0.8630420123996387,0.34504140967747077,1.426306873046876,73.75689668935202,9.993311680154832,0.6040417110385543,7,-0.013333320617672229,0.1466665267944336,1.9816670417785645,1.39666748046875,-3.8933334350585938,0,-0.20517800099861105,1.272729440170968,31.53333282470703,2.6545489066966295,30.07333374023437,1.3076917433885205,30.28000068664551,-0.20517800099861105
5633,2002-07-09,30.84000015258789,31.52666664123535,30.81999969482422,30.906667709350586,2204100.0,-0.0019417303133687502,-12.249780956638356,0.13333511352539062,46.80135004480993,50.711909158227556,0.43339310469666614,0.27454537397876067,1.3827712057878614,2.2187401095333854,11.996968086266483,0.7066669464111328,-0.03542840834315086,-0.2879998207092278,-1.4953807884063934,0.9193811469879378,-0.8916903045578124,0.3156906631393568,1.358054112895509,71.27072958496966,9.227002294497836,0.6036904838485829,7,0.046666145324710584,0.0999994277954066,2.0416665077209473,1.4566669464111328,-3.75333404541016,1,-0.15974922942249759,-1.3218431627894578,30.899999618530273,1.272729440170968,31.53333282470703,2.6545489066966295,30.07333374023437,-0.15974922942249759
5634,2002-07-10,30.233333587646484,31.17333221435547,30.166667938232425,31.17333221435547,1980150.0,-0.019671418999344548,1.1418420144877468,14.09979114811318,39.76545686133842,49.68511361564753,0.8819818546589069,0.8591011431293296,1.9563084739699406,2.8210920032866795,11.881297712425685,1.0066642761230433,-0.05105884129341476,-0.8526663780212402,-2.124760493809177,0.41942773776669284,-1.4887134359152085,-0.21661932012727192,1.8415985407869186,46.132598213361305,-12.383379060578953,0.6360470578939673,7,0.6533327102661168,0.7066659927368129,2.5149989128112793,2.063333511352539,-3.4466667175292933,2,-0.12149947378627957,-12.249780956638356,30.84000015258789,-1.3218431627894578,30.899999618530273,1.272729440170968,31.53333282470703,-0.12149947378627957
5635,2002-07-11,30.19333267211914,30.46666717529297,29.333332061767575,30.0,2068800.0,-0.001323073269819286,2.0630609267631432,-0.20567335592394945,39.59658936634059,47.2817163751943,0.8142649016377241,0.8834923137740631,1.937316492961756,2.8578856514819506,11.721260525206867,1.1333351135253942,-0.060367565854086536,-0.8540005683898926,-2.1869256151773655,0.47892447839758034,-1.520463091783629,-0.18753804499615612,1.7634022047462636,39.09092327779493,-15.39363523036949,0.6664625233937369,7,0.6933336257934606,0.7466669082641566,2.5466666221618652,2.103334426879883,-3.5599994659423793,3,-0.09030687425055284,1.1418420144877468,30.233333587646484,-12.249780956638356,30.84000015258789,-1.3218431627894578,30.899999618530273,-0.09030687425055284
5636,2002-07-12,30.273332595825195,30.906667709350586,29.98666763305664,30.126667022705078,1760400.0,0.002649589052484025,-3.312523748854467,0.7586176279078944,40.56900331113148,45.77214467828938,0.5028761669019879,0.8557688801447227,1.797392199911826,2.780752808173844,10.855771669546249,0.9200000762939453,-0.08578197913740127,-0.7793338775634773,-2.0982018421098445,0.5395340869828864,-1.4387678598366591,-0.11989989529029543,1.5699329195349279,42.72728218519665,-9.243070925903588,0.6594339822731822,7,0.05333423614501953,0.6133337020874059,2.4666666984558105,2.023334503173828,-2.3066654205322266,4,-0.09205015516371817,2.0630609267631432,30.19333267211914,1.1418420144877468,30.233333587646484,-12.249780956638356,30.84000015258789,-0.09205015516371817
5637,2002-07-15,29.76666641235352,30.253332138061523,28.63333320617676,30.253332138061523,1587750.0,-0.016736386120289493,5.657542729264388,-3.3182001430521897,37.00786359444408,44.730577160865764,0.7614503974358975,1.4023033997510623,2.2290590004552975,3.2764048645783213,9.78882684058801,1.639999389648434,-0.1487417431038338,-1.2656667709350558,-2.652409180643861,0.12107563877375327,-1.9590379757894603,-0.5722955660806512,1.9676685159615346,39.17050114045386,-9.735269798984582,0.6933712048544042,7,0.31666660308837535,0.8766660690307653,2.710000038146969,2.5300006866455043,-2.3533325195312536,0,-0.07547590057506248,-3.312523748854467,30.273332595825195,2.0630609267631432,30.19333267211914,1.1418420144877468,30.233333587646484,-0.07547590057506248
5638,2002-07-16,28.399999618530273,29.20000076293945,28.31333351135254,29.13333320617676,2087850.0,-0.04591265863939886,1.046150392619467,1.5068527510944596,28.085103170964317,42.942168116760435,1.9811126068298606,2.665136425449937,3.5045887223753063,4.621018050965958,10.180083516474756,1.4533329010009801,-0.38770700981897477,-2.479666900634765,-4.281438307004244,-0.6778954942652824,-3.380552603819506,-1.5787811974500237,3.148275206456482,3.0302848419734265,-41.86491830666753,0.9008857031847407,7,1.5233335494995117,2.083333015441898,3.8116674423217773,3.89666748046875,-0.46666717529296875,1,-0.049061037104714544,5.657542729264388,29.76666641235352,-3.312523748854467,30.273332595825195,2.0630609267631432,30.19333267211914,-0.049061037104714544
5639,2002-07-17,28.399999618530273,29.78000068664551,28.26666641235352,29.11333274841309,1665750.0,0.0,-2.0884387371010846,0.9727266579622242,29.6229740728061,40.77576593447657,1.884572640153582,2.575061531276532,3.4717501197833727,4.587882884947916,10.376806579174962,1.5133342742919922,-0.5869798970556204,-2.3386669158935547,-4.444078867943389,-0.23325496384372002,-3.391372891918472,-1.2859609398686374,2.889479901365746,5.050497752725248,-38.89299269033161,1.052705976024917,7,1.5,2.05999946594239,3.744999885559082,3.89666748046875,0.18666648864745738,2,-0.046244138344833874,1.046150392619467,28.399999618530273,5.657542729264388,29.76666641235352,-3.312523748854467,30.273332595825195,-0.046244138344833874
5640,2002-07-18,27.86666679382324,28.666667938232425,27.84666633605957,28.6200008392334,1810950.0,-0.018779325065872543,-1.0672266887213506,1.0560760657981987,21.095884541090484,36.446510407248496,2.3154682037940937,2.973648031532644,3.9615013294433616,5.073891648923389,11.121886957326607,0.8200016021728551,-0.6771577898619618,-2.689666461944583,-5.11926354506851,-0.2600693788206563,-3.904465003506548,-1.4748679203826178,3.1205314153185313,0.6536094375068183,-36.547939095416496,1.2147985415619638,7,1.8233327865600621,2.3833322525024485,4.22833347320557,4.430000305175785,0.0,3,-0.038755977946577924,-2.0884387371010846,28.399999618530273,1.046150392619467,28.399999618530273,5.657542729264388,29.76666641235352,-0.038755977946577924
5641,2002-07-19,26.84666633605957,27.86666679382324,26.71999931335449,27.86666679382324,1855350.0,-0.036602887073302726,1.2483665997225153,1.3539816287053899,19.027996786415684,33.50802463881568,2.9063900176033357,3.823173881066488,4.885409069833084,6.040369229727894,12.135761713186213,1.14666748046875,-0.7578707804162086,-3.4770002365112305,-6.372638352045847,-0.581362120976614,-4.924819294278539,-2.0291811787439222,3.7636680483123364,3.584916252987977,-29.977157479135133,1.4478190577673078,7,2.2766666412353516,2.839999198913574,5.241666793823242,5.450000762939453,1.286666870117191,4,-0.007946354575736114,-1.0672266887213506,27.86666679382324,-2.0884387371010846,28.399999618530273,1.046150392619467,28.399999618530273,-0.007946354575736114
5642,2002-07-22,26.166667938232425,27.32666778564453,25.60000038146973,26.84666633605957,1575300.0,-0.02532896968715226,1.1056902910216242,0.6666647967178647,20.31661492332107,30.56527629198358,3.1786223253441754,4.306550048933463,5.483073036161013,6.672885533988033,13.396926626852245,1.7266674041748011,-0.8900420234310786,-3.8919986724853466,-7.276082413177338,-0.5079149317933513,-5.584040542831342,-2.1999568021393507,3.8990195361970414,13.556639124189376,-22.345164216868817,1.6920418703459972,7,2.2199983596801722,2.9599981307983434,5.554998397827145,6.129999160766598,1.7599983215331996,0,0.06878977641744521,1.2483665997225153,26.84666633605957,-1.0672266887213506,27.86666679382324,-2.0884387371010846,28.399999618530273,0.06878977641744521
5643,2002-07-23,25.626667022705078,26.65333366394043,25.479999542236328,25.60000038146973,1660350.0,-0.02063697666061426,-7.799951362911359,-0.03921574127315319,19.913784534835827,28.35953492237218,3.2423055325394863,4.618676334187871,5.948241292122596,7.164975671302585,14.483787796809795,1.1733341217041016,-1.2611796444838959,-4.136999607086182,-7.979811204223374,-0.29418800994898575,-6.058405405654778,-2.2155938085175855,3.724510516850831,3.410870731033305,-33.982928525233824,1.9214057985685977,7,2.566666603088379,3.439998626708988,5.78166580200195,6.426666259765625,1.6333332061767614,1,0.06971904963428188,1.1056902910216242,26.166667938232425,1.2483665997225153,26.84666633605957,-1.0672266887213506,27.86666679382324,0.06971904963428188
5644,2002-07-24,27.36000061035156,27.36666679382324,24.96666717529297,25.333332061767575,1864350.0,0.06763788619529643,1.352939746509737,76.00014305129402,35.34917050917156,27.887599493797843,1.1829240551820384,2.669916796321896,4.153300617463703,5.389279133633682,16.098184925765924,2.39999961853027,-1.4557690843812736,-2.1799994468689015,-6.03630706813367,1.6763081743958637,-4.108153257501286,-0.2518456362365171,1.2943648896868254,64.68467409604564,24.900794715199737,1.9281538106323828,7,0.5766668319702184,1.4499988555908274,4.048332214355469,4.693332672119144,-0.5200004577636683,2,0.02095511038361697,-7.799951362911359,25.626667022705078,1.1056902910216242,26.166667938232425,1.2483665997225153,26.84666633605957,0.02095511038361697
5645,2002-07-25,26.70000076293945,27.86666679382324,26.26666641235352,27.20000076293945,2182650.0,-0.024122800902365515,-1.341460487238475,-0.2467102972261279,21.434204581424822,25.761510746052657,1.4475037642126054,3.1174855022216263,4.7105159961971985,5.963794675605467,16.915898983571847,1.6000003814697195,-1.6989828473635313,-2.6036660194397,-6.551397773975612,1.3440657350962155,-4.577531896707658,-0.6298001421717423,1.2168250721498524,59.7701315741876,22.61896257655482,1.9738658772679574,7,0.9099988937377965,2.109998703002937,4.543332099914551,5.3533325195312536,0.3400001525878942,3,0.07066162136058951,1.352939746509737,27.36000061035156,-7.799951362911359,25.626667022705078,1.1056902910216242,26.166667938232425,0.07066162136058951
5646,2002-07-26,26.20666694641113,26.70666694641113,25.79999923706055,26.70000076293945,3563850.0,-0.018476921439383842,2.578954897435966,0.9866676330566406,21.794874733956917,24.071178650442974,1.4564814968240931,3.3178245521504373,5.079458735693507,6.382278079278766,18.154936579021395,0.9066677093505788,-1.8798405809161949,-2.8029998779296896,-6.753866185676937,1.1478664298175616,-4.7784330318033135,-0.8275667240560658,1.6599998474121094,42.75861842170162,9.814913683487994,1.9754331538736254,7,1.166666984558109,2.603332519531257,5.019999504089359,5.846666336059574,-0.03999900817870383,4,0.06334265440189601,-1.341460487238475,26.70000076293945,1.352939746509737,27.36000061035156,-7.799951362911359,25.626667022705078,0.06334265440189601
5647,2002-07-29,27.20000076293945,27.20000076293945,26.36666679382324,26.36666679382324,2719350.0,0.03790385929502382,1.0,-1.6891888234634582,30.331416915322777,24.320769066482804,0.06792072361806589,2.0632593753089346,3.9739356592208814,5.29867221053134,19.70074143821705,0.9933338165283203,-2.0564738624832763,-1.5766660690307646,-5.366100005268077,2.212767867206548,-3.4713830371494225,0.3180508990878934,0.6666660308837891,77.01151315248593,46.895253124645286,1.8947169681186566,7,0.1733331680297887,1.6099987030029368,4.026665687561039,4.8533325195312536,-0.5400009155273402,0,0.03431369180360444,2.578954897435966,26.20666694641113,-1.341460487238475,26.70000076293945,1.352939746509737,27.36000061035156,0.03431369180360444
5648,2002-07-30,26.81333351135254,27.26666641235352,25.32666778564453,25.666667938232425,3360750.0,-0.014215707380190734,-1.1240870043719413,1.375997637941251,31.070113209921544,24.481562303940073,0.23004177700315154,2.262439280327264,4.228927068886506,5.596373281142064,21.08453638869533,1.939998626708988,-2.2817046768089,-1.7706665992736816,-5.5473055849094735,2.0059723863621066,-3.6589860920915775,0.11765289354421427,0.4733333587646449,63.678157895602325,34.117759271726634,1.8883194928178946,7,0.00333404541015625,1.9966659545898473,4.413332939147949,5.239999771118164,-1.0,1,0.04152160893913881,1.0,27.20000076293945,2.578954897435966,26.20666694641113,-1.341460487238475,26.70000076293945,0.04152160893913881
5649,2002-07-31,26.84000015258789,26.933332443237305,26.07333374023437,26.76666641235352,2473050.0,0.0009945291294743974,5.615417345247031,0.0639539042188456,31.411683207593512,25.62776215577374,-0.04602161706749541,2.07102504390177,4.08214938241958,5.479140741454671,22.035096467258793,0.8599987030029332,-2.4602074736116855,-1.5719999313354478,-5.336730923283255,2.19273106061236,-3.4543654273093516,0.310365564638456,-1.8733329772949219,59.58003771145116,29.935306120634593,1.8823654959739042,7,-0.42333316802978516,1.9699993133544957,4.339999675750732,5.2133331298828125,-0.3466663360595703,2,0.01564828889367398,-1.1240870043719413,26.81333351135254,1.0,27.20000076293945,2.578954897435966,26.20666694641113,0.01564828889367398
5650,2002-08-01,26.34000015258789,26.86000061035156,25.666667938232425,26.86000061035156,2198400.0,-0.01862891196562788,3.589737006198913,-7.090875988348193,29.166672559780906,26.754281686147657,0.23987188718178842,2.4000438718315564,4.47180514403124,5.882831883714324,22.457447227237413,1.1933326721191335,-2.462860673451466,-1.8853332519531243,-5.673374338882475,1.9027078349762263,-3.7793537954178014,0.008687291511552786,-1.3339996719360343,52.233664137297644,23.242301369571653,1.8940205434646757,8,0.07666683197021484,2.4699993133544957,4.954999923706055,5.7133331298828125,0.1533336639404297,3,0.01898253595685251,5.615417345247031,26.84000015258789,-1.1240870043719413,26.81333351135254,1.0,27.20000076293945,0.01898253595685251
5651,2002-08-02,25.440000534057614,26.5,25.09333229064941,26.34000015258789,2035500.0,-0.034168550239809026,1.306013936160073,1.7307669735539195,28.000005431094024,27.607991742566877,1.027393547490938,2.9725441693429957,5.260333062085639,6.676372892101103,24.120927951465244,1.4066677093505895,-2.5261857842000026,-2.4806662559509327,-6.125929849845463,1.1645973379435972,-4.303298052898199,-0.658034459003666,-0.3954534141540478,15.950987008678673,-11.267287862365492,1.8226317969472654,8,0.9766664505004918,3.3699989318847727,5.821665763854984,6.6133327484130895,1.1999988555908274,4,0.06289309543558153,3.589737006198913,26.34000015258789,5.615417345247031,26.84000015258789,-1.1240870043719413,26.81333351135254,0.06289309543558153
5652,2002-08-05,24.559999465942386,25.53333282470703,24.553333282470703,25.29999923706055,1410600.0,-0.03459123622804694,-1.6017728242898457,0.8222223164123148,29.457919910145122,28.668451228712353,1.8500766749245088,3.5344266732586256,5.986249676289329,7.450530041579899,25.967979779004303,0.9799995422363281,-2.5118457400491536,-3.043667316436764,-6.700690187882561,0.6133555550090328,-4.8721787521596625,-1.2151558807138656,2.3733329772949183,0.24568245595302704,-28.7916108438051,1.828511435722898,8,1.6500005722045863,4.043333053588867,6.955000400543209,7.493333816528317,2.106668472290039,0,0.06541809882846383,1.306013936160073,25.440000534057614,3.589737006198913,26.34000015258789,5.615417345247031,26.84000015258789,0.06541809882846383
5653,2002-08-06,25.913333892822266,26.36666679382324,25.0,25.126667022705078,1674000.0,0.055103194475087935,-1.628203059091069,-1.0630636668015558,38.3800696021646,29.00521779460047,0.6053402693436709,1.8899741504138987,4.495678218996378,5.99942406159245,27.57201707344962,1.8066673278808523,-2.3447979961485963,-1.4439995765686042,-4.837349013751936,1.9493498606147277,-3.14067429516027,0.25267514202306174,0.9723985671997077,57.14290293755835,24.03576594261731,1.6966747185916655,8,0.29666614532470703,2.1299991607666016,5.723332405090332,6.1399993896484375,0.2533340454101598,1,0.0288139672678962,-1.6017728242898457,24.559999465942386,1.306013936160073,25.440000534057614,3.589737006198913,26.34000015258789,0.0288139672678962
5654,2002-08-07,26.559999465942386,26.666667938232425,25.47333335876465,26.666667938232425,1151100.0,0.024954935393289635,21.37464461332148,-0.13559548055474735,43.95807455662093,31.5078700140667,-0.18633447853673957,1.0055568111729656,3.7207587195384697,5.28830515483007,28.599806546939412,1.193334579467777,-2.136716555574175,-0.6136672973632784,-3.7386125202202543,2.5112779254936974,-2.1761399087917646,0.9488053140652077,0.2790850105285614,86.99417376823104,47.725445531521785,1.5624726114284875,8,-0.649999618530277,1.4833335876464808,5.036666393280026,5.493333816528317,-1.2999992370605469,2,-0.02811242355434873,-1.628203059091069,25.913333892822266,-1.6017728242898457,24.559999465942386,1.306013936160073,25.440000534057614,-0.02811242355434873
5655,2002-08-08,27.46666717529297,27.70666694641113,26.433332443237305,26.559999465942386,1390650.0,0.03413658612882098,-1.195400994779457,-8.499865891819368,52.89719946030961,34.963683872550334,-1.087138054599258,-0.12212085126099836,2.7053339949912143,4.324995439289445,28.713247246083345,1.2733345031738246,-1.8418058224491034,0.4293336868286133,-2.3609058566256067,3.2195732302828333,-0.9657860848984967,1.8244534585557233,-2.9133338928222656,92.3890143988678,46.59863856907979,1.3951197717271098,8,-1.3366670608520508,0.5766658782958984,3.909999370574951,4.586666107177734,-2.10000038146973,3,-0.03543689347356238,21.37464461332148,26.559999465942386,-1.628203059091069,25.913333892822266,-1.6017728242898457,24.559999465942386,-0.03543689347356238
5656,2002-08-09,27.48666763305664,27.82666778564453,26.893333435058594,27.46666717529297,638700.0,0.0007281719924747687,1.6666666666666667,0.02205930304719639,56.57370056236362,37.87949316666598,-1.013004338121771,-0.3811366178022766,2.5788649189328723,4.242784753469543,29.273865307961756,0.9333343505859375,-1.787085297210183,0.5886673927307129,-1.7654000946412935,2.9427348801027193,-0.5883663509552903,1.765701136416716,-2.8702676773071296,89.6130336738202,38.10346930417577,1.1770337436860032,8,-1.2966670989990234,0.5566654205322266,3.519998550415039,4.139998435974121,-2.513334274291992,4,-0.036138750240269024,-1.195400994779457,27.46666717529297,21.37464461332148,26.559999465942386,-1.628203059091069,25.913333892822266,-0.036138750240269024
5657,2002-08-12,27.520000457763672,27.68000030517578,26.79333305358887,27.49333381652832,934200.0,0.001212690645225445,4.115392868343281,1.3333015449170322,59.930067019939536,41.08615470111243,-1.113240800036241,-0.6233747836305881,2.432097591540348,4.153616602558188,28.96834111123767,0.8866672515869105,-1.5464485009861484,0.7343335151672363,-1.2246148337456617,2.6932818640801344,-0.2451406592892127,1.7138076896236853,-2.775189788818359,89.15092429898218,30.253603342001362,0.9794741744564485,8,-1.3299999237060547,0.5233325958251953,3.4466657638549805,3.983332633972168,-2.9466667175293004,0,-0.03197678246647606,1.6666666666666667,27.48666763305664,-1.195400994779457,27.46666717529297,21.37464461332148,26.559999465942386,-0.03197678246647606
5658,2002-08-13,27.00666618347168,27.559999465942386,27.0,27.51333236694336,1447200.0,-0.018653134656732018,-1.1538501039874838,-19.0,47.874894203001325,42.91540036726885,-0.6365369192486803,-0.2316547626875014,2.8490541662934206,4.626511335477154,28.45378323034463,0.5599994659423864,-1.2775902310024527,0.29066591262817454,-1.52004638007136,2.101378205327709,-0.6146902337215927,1.1960220589779418,-2.1385812298583993,65.1557554758576,6.701725599344485,0.9053561463497678,8,-0.8166656494140625,1.0333337783813477,3.9600000381469727,4.49666690826416,-1.8866653442382812,1,-0.012589419328155937,4.115392868343281,27.520000457763672,1.6666666666666667,27.48666763305664,-1.195400994779457,27.46666717529297,-0.012589419328155937
5659,2002-08-14,27.08666610717773,27.126667022705078,25.6200008392334,27.00666618347168,1500150.0,0.002962228775760911,17.833120745765136,-0.15789473684209826,52.49999013440883,45.50799120889417,-0.757530034098437,-0.437523229462478,2.6610878979789128,4.50282666442617,28.853678903736053,1.5066661834716797,-1.1383070785554779,0.4363325119018526,-1.204528776475076,2.0771938002787813,-0.3840981322866135,1.2567631560903187,-2.1002378402831994,66.46518498542245,7.839823533474025,0.8204306441884648,8,-0.8966655731201136,0.7766666412353551,3.8266668319702184,4.416666984558109,-1.713333129882809,2,-0.03396498355703925,-1.1538501039874838,27.00666618347168,4.115392868343281,27.520000457763672,1.6666666666666667,27.48666763305664,-0.03396498355703925
5660,2002-08-15,26.78666687011719,27.32666778564453,26.386667251586914,27.053333282470703,1352100.0,-0.01107553199325051,1.311470796534888,-3.333333333333437,53.84615190027764,48.37978526102569,-0.4330475894433228,-0.2346121165907924,2.8315047457803395,4.763552940769113,28.934947111757626,0.9400005340576172,-0.9876357829998454,0.19033327102661346,-1.3499895055864535,1.7306560476396804,-0.57982811727992,0.9604946593331469,-1.6866290224726583,52.87005512006371,-7.441688248613218,0.7701613883065334,8,-0.5966663360595739,0.9433336257934535,4.126666069030758,4.716666221618649,-1.3333339691162145,3,-0.056993527736684535,17.833120745765136,27.08666610717773,-1.1538501039874838,27.00666618347168,4.115392868343281,27.520000457763672,-0.056993527736684535
5661,2002-08-16,26.63333320617676,26.79333305358887,26.46666717529297,26.79333305358887,1033950.0,-0.0057242532146276615,3.083327372863216,0.600000000000008,45.7711393215137,50.19236519562219,-0.10352500398978748,-0.10338068371326514,2.888628414572281,4.8656785232442985,28.365829287113563,0.326665878295902,-0.8429107822623116,0.04766626358032511,-1.4883058892125796,1.5836384163732298,-0.720319812816129,0.8156523399767792,-1.424230161012229,49.19090435199682,-8.636301482091355,0.7679860763964528,8,-0.21999931335449574,1.0966672897338832,4.279999732971188,4.8699998855590785,-1.833333969116211,4,-0.047559439990025765,1.311470796534888,26.78666687011719,17.833120745765136,27.08666610717773,-1.1538501039874838,27.00666618347168,-0.047559439990025765
5662,2002-08-19,27.96666717529297,27.96666717529297,26.60000038146973,26.60000038146973,1100850.0,0.0500626023334918,-1.000000000000005,-8.541675607371888,57.541411858200085,52.32140322407057,-1.0089012136932354,-1.3649296227756054,1.4915071615125157,3.488050519807114,26.820418189815577,1.3666667938232386,-0.5837055450461897,1.2910002708435044,-0.3490158569088102,2.931016398595819,0.4709922069673489,2.11100833471966,-2.6528615405092353,100.0,41.140212607878254,0.8200080638761568,8,-1.2466669082641602,-0.5633344650268555,2.6399993896484375,3.536665916442871,-2.6599998474121094,0,-0.10703219649900819,3.083327372863216,26.63333320617676,1.311470796534888,26.78666687011719,17.833120745765136,27.08666610717773,-0.10703219649900819
5663,2002-08-20,27.413333892822266,27.71333312988281,27.13333320617676,27.71333312988281,726900.0,-0.019785456701095328,2.8666759915059634,-0.21951161644990147,53.50734227857768,53.38243297095467,-0.24631998201977012,-0.7071359258614294,1.9565445510987658,3.988951697977246,25.136112109569954,0.8333339691162074,-0.2266456533254484,0.6483336448669448,-0.9450734415999058,2.2417407313337954,-0.14836989836647874,1.4450371881003683,-1.9403565656079778,76.42045339092226,16.922596293202474,0.7967035432334246,8,-0.619999885559082,-0.24666690826416016,2.949998855590824,3.846665382385254,-1.1800003051757812,1,-0.10359922524168075,-1.000000000000005,27.96666717529297,3.083327372863216,26.63333320617676,1.311470796534888,26.78666687011719,-0.10359922524168075
5664,2002-08-21,27.933332443237305,28.0,27.253332138061523,27.76666641235352,1210500.0,0.01896881832936015,3.977766757583271,-0.5555548491283342,59.723344477120804,54.14089352837813,-0.615780573522489,-1.2458552256905264,1.3649373532076936,3.4233768810492187,24.028637226047024,0.7466678619384766,0.20883266161853342,1.1396656036376953,-0.518141025804951,2.7974722330803417,0.31076228891637214,1.9685689183590185,-2.310733725138295,95.86771192562283,33.98653972245364,0.8289033147213235,8,-1.1233320236206055,-0.7666654586791992,2.270000457763672,3.1666669845581055,-2.5799999237060547,2,-0.10071593175360705,2.8666759915059634,27.413333892822266,-1.000000000000005,27.96666717529297,3.083327372863216,26.63333320617676,-0.10071593175360705
5665,2002-08-22,28.58666610717773,28.666667938232425,27.979999542236328,28.166667938232425,676050.0,0.02338903406058157,1.3678145799899861,2.5199986267037566,69.79864595881816,55.61033190576197,-1.2220460996228937,-1.845201958075318,0.6495491291646189,2.735361108399797,23.26213017057585,0.7333354949951207,0.5048058100902928,1.698666000366206,-0.14139298790594168,3.5387249886383536,0.7786365062301321,2.61869549450228,-2.7738752865266427,96.3635543949629,27.488090328649236,0.9200294941360732,8,-1.4433317184448207,-1.9766654968261683,1.5933332443237376,2.4899997711181676,-3.1133327484130824,3,-0.1124067115009254,3.977766757583271,27.933332443237305,2.8666759915059634,27.413333892822266,-1.000000000000005,27.96666717529297,-0.1124067115009254
5666,2002-08-23,27.86666679382324,28.6200008392334,27.739999771118164,28.59333229064941,644400.0,-0.025186543637339742,1.2564054911895253,-1.7301634877384489,71.23288040336504,56.86620005947591,-0.4944745841300282,-1.0482051632131437,1.323638309170839,3.438280574779693,22.156169293601256,0.8800010681152344,0.6807671327274534,0.8956666946411111,-0.9646346259241589,2.7559680152063812,-0.034483965641523895,1.8258173549237462,-1.7684882614140172,61.2902838779577,-15.594438372824435,0.9301506602826355,8,-0.7233324050903285,-1.2566661834716761,2.1033325195312536,2.9800004959106445,-0.9799995422363246,4,-0.08660289049557901,1.3678145799899861,28.58666610717773,3.977766757583271,27.933332443237305,2.8666759915059634,27.413333892822266,-0.08660289049557901
5667,2002-08-26,28.13333320617676,28.253332138061523,27.63333320617676,28.0,1366200.0,0.009569368820695479,2.3214429861086083,-0.18348635893559764,66.56716188467718,58.94311869077323,-0.7431394583683364,-1.3084483084838432,1.0129990405752842,3.139837980985149,21.511963521975595,0.6199989318847621,0.6836238349456529,1.1156664848327686,-0.8143428547025735,3.045675824368111,0.15066181506509935,2.080671154600438,-1.7783057331852206,65.21733181243151,-13.579472885402723,0.9650046697676703,8,-0.9899988174438512,-1.5233325958251989,1.2716660499572718,2.150000572204579,-1.6733341217041051,0,-0.1184834354567118,1.2564054911895253,27.86666679382324,1.3678145799899861,28.58666610717773,3.977766757583271,27.933332443237305,-0.1184834354567118
5668,2002-08-27,27.926666259765625,28.81999969482422,27.84000015258789,28.70000076293945,1012200.0,-0.007345981540707092,-1.0704214568650443,-5.800014305128207,60.91586856113706,59.87821629374303,-0.438342916088434,-1.068899715886559,1.1311204565893433,3.2955340800454316,20.313085089488897,0.9799995422363281,0.6369287495318403,0.8533329010009751,-1.1156903059674335,2.8223561079693837,-0.13117870248322916,1.8378445044851794,-1.340474740249995,42.97874930757197,-33.344370179833085,0.9845116034842034,8,-0.3233327865600586,-1.239999771118164,0.8299999237060582,1.7966680526733398,-1.8999996185302734,1,-0.0938171032487124,2.3214429861086083,28.13333320617676,1.2564054911895253,27.86666679382324,1.3678145799899861,28.58666610717773,-0.0938171032487124
5669,2002-08-28,27.26000022888184,27.76000022888184,27.08666610717773,27.76000022888184,602850.0,-0.02387202341599437,1.6933364868164347,0.6465507460846003,48.283496709506004,59.26014349476841,0.2855219397287847,-0.38910460117419277,1.7071908123161954,3.9110930692874426,19.036103054600467,0.8400001525878942,0.5331469807759497,0.1656668663024945,-1.801836439792286,2.133170172397275,-0.8180847867448975,1.1494185193498865,-0.4057517283291787,10.00004401573161,-61.635059209094855,0.9837516530473907,8,0.38333320617675426,-0.5733337402343786,1.3699994087219203,2.4033336639404226,-2.213333129882816,2,-0.03766201880466624,-1.0704214568650443,27.926666259765625,2.3214429861086083,28.13333320617676,1.2564054911895253,27.86666679382324,-0.03766201880466624
5670,2002-08-29,26.84000015258789,27.20666694641113,26.63333320617676,27.15999984741211,778800.0,-0.015407192691398452,1.7741917621108916,0.6399993896484375,44.963647469583414,59.17042217788726,0.7977777949489742,0.07407258789625004,2.0203904414672564,4.281069997584098,17.59740062447089,0.6266670227050781,0.5962389603798037,-0.2793332099914565,-2.2189884030391163,1.6603219830562033,-1.2491608065152846,0.6904943865323716,1.9799995422363281,9.45123307482346,-57.43497152538177,0.9698275965238293,8,0.869999885559082,-0.1533336639404297,1.5333333015441895,2.5666675567626918,-2.006668090820316,3,-0.055390000916721194,1.6933364868164347,27.26000022888184,-1.0704214568650443,27.926666259765625,2.3214429861086083,28.13333320617676,-0.055390000916721194
5671,2002-08-30,27.040000915527344,27.553333282470703,26.97333335876465,27.00666618347168,1269300.0,0.0074515932117149575,-10.599954223807435,-0.10417113701928808,46.356278469063014,57.92762957909426,0.7392715835147321,9.048688163204588e-05,1.7141410716562753,4.029252904577401,15.665488499012909,0.7133331298828125,0.6157314735871431,-0.15933246612548757,-1.932161344368211,1.613496412117236,-1.0457469052468475,0.7270819729958724,1.736265449523927,18.597610173379618,-43.59384508788851,0.8864144391213613,8,0.6866655349731445,-0.3533344268798828,1.1699986457824707,2.3666667938232386,-2.4866676330566406,4,-0.0579388869718217,1.7741917621108916,26.84000015258789,1.6933364868164347,27.26000022888184,-1.0704214568650443,27.926666259765625,-0.0579388869718217
5672,2002-09-03,26.166667938232425,27.040000915527344,26.03333282470703,27.040000915527344,1516650.0,-0.03229781611410443,1.305347712709499,-26.198889969674322,43.953945755319886,56.86614107651006,1.486773438830248,1.0540018818025132,2.4699612014435495,4.849529486193138,13.621090977522524,1.0066680908203125,0.6271699980496663,-1.1129988670349071,-2.4818343936738003,0.25583665960398605,-1.797416630354352,-0.4285811037154623,2.5667397636413547,4.78475252837764,-54.67581639594944,0.6844177633194458,9,1.2599983215331996,0.5199985504150355,1.9249987602233851,3.239999771118157,-3.0666675567626953,1,0.02751589598851778,-10.599954223807435,27.040000915527344,1.7741917621108916,26.84000015258789,1.6933364868164347,27.26000022888184,0.02751589598851778
5673,2002-09-04,26.65999984741211,26.74666786193848,26.11333274841309,26.18000030517578,964200.0,0.01885344784227838,-1.065218743391697,-0.5496180205207523,47.101450777685486,55.46370844323947,0.9782128256050378,0.6529537233273466,1.860491886242798,4.299510180140011,12.347685864582552,0.6333351135253906,0.7385746833682276,-0.6570002555847161,-1.904260143147635,0.5902596319782027,-1.2806301993661755,-0.03337031180325667,1.965404859374999,36.29344141146677,-21.360681816996184,0.6236299437814586,9,0.7666664123535156,0.026666641235351562,1.4316668510437012,2.746667861938473,-2.886667251586914,2,-0.007501904129188053,1.305347712709499,26.166667938232425,-10.599954223807435,27.040000915527344,1.7741917621108916,26.84000015258789,-0.007501904129188053
5674,2002-09-05,25.81333351135254,26.399999618530273,25.733333587646484,26.20000076293945,1622100.0,-0.03175792726577065,-1.4390201353053442,-0.8055575423789354,43.84485434227928,52.57995381917959,1.667933421337036,1.5186769421117106,2.5689017221256947,5.086225685312215,11.406795690802928,0.926666259765625,0.6219397917798517,-1.4663332939147935,-2.846604783668326,-0.08606180416126108,-2.1564690387915597,-0.7761975490380273,2.708388320151368,4.395600940679351,-51.63862188721495,0.6901357448767658,9,1.4633331298828125,0.8733329772949219,2.0,3.5933341979980433,-1.0333328247070277,3,0.00826445487131644,-1.065218743391697,26.65999984741211,1.305347712709499,26.166667938232425,-10.599954223807435,27.040000915527344,0.00826445487131644
5675,2002-09-06,26.49333381652832,26.626667022705078,26.20000076293945,26.53333282470703,855000.0,0.026342986847348593,2.7646900428310883,0.10344555432235883,49.169963817659806,50.12851864299012,0.7373020002921322,0.8031985290182568,1.7688060902363212,4.337378608548072,11.296441498785137,0.8133335113525391,0.5917065975688303,-0.7376663208007805,-2.1582252263913944,0.6828925847898333,-1.4479457735960892,-0.027386868005471854,1.8610847203441416,41.75826133615034,-14.516111573791015,0.7102794527953075,9,0.7833328247070312,0.19333267211914062,1.1199994087219238,2.913333892822262,-2.2066669464111293,4,-0.05460493298230251,-1.4390201353053442,25.81333351135254,-1.065218743391697,26.65999984741211,1.305347712709499,26.166667938232425,-0.05460493298230251
5676,2002-09-09,26.49333381652832,26.58666610717773,25.666667938232425,26.399999618530273,861450.0,0.0,5.571444141689489,-2.3334128081636547,39.624407949295666,47.13487931683662,0.5833540455442829,0.7641428027462531,1.6249576350385553,4.268578000992093,11.429145374588492,0.9199981689453054,0.45216412001324713,-0.6879996299743638,-2.1400320530660366,0.764032793117309,-1.4140158415202002,0.038016581571472585,1.703819623390583,60.19413295704843,9.060356745538009,0.7260162115458372,9,0.75,0.19333267211914062,1.1199994087219238,2.913333892822262,0.5133323669433594,0,-0.06265733736103551,2.7646900428310883,26.49333381652832,-1.4390201353053442,25.81333351135254,-1.065218743391697,26.65999984741211,-0.06265733736103551
5677,2002-09-10,26.63999938964844,26.71999931335449,26.26666641235352,26.50666618347168,753000.0,0.005535942518061665,2.0909090909091175,1.428556831650833,44.22309496778786,45.280126695353374,0.22638967934598142,0.5777932077951391,1.3404892543653553,4.053692016793708,11.447007945093436,0.45333290100096946,0.15404232277228758,-0.4973340034484828,-1.9594534723752375,0.9647854654782719,-1.228393737911862,0.23372573101489635,1.354715210135545,90.12328890505819,40.4453600993565,0.7310597344633779,9,0.0733346939086914,0.046667098999019885,0.9733338356018031,2.700000762939446,-0.3400001525878906,1,-0.07832830912107891,5.571444141689489,26.49333381652832,2.7646900428310883,26.49333381652832,-1.4390201353053442,25.81333351135254,-0.07832830912107891
5678,2002-09-11,26.666667938232425,26.899999618530273,26.626667022705078,26.833332061767575,554850.0,0.001001071666478559,-1.2162166341900962,-1.2499821185894278,39.78496178380203,44.33584503694182,0.0024523367966864384,0.5526831779101329,1.2119571582478912,3.951240022842928,11.395159307273007,0.2733325958251953,-0.11945669454941665,-0.4536655426025362,-1.930018836657137,1.0226877514520645,-1.1918421896298383,0.2845111044247659,1.1418029286274347,81.08118975412204,35.70736576878453,0.7381766470273006,9,-0.05666732788086293,0.24333190917968395,0.7399983406066859,2.466665267944329,1.4733314514160156,2,-0.13375002700090277,2.0909090909091175,26.63999938964844,5.571444141689489,26.49333381652832,2.7646900428310883,26.49333381652832,-0.13375002700090277
5679,2002-09-12,26.166667938232425,26.666667938232425,26.06666755676269,26.65999984741211,700200.0,-0.018749999105930337,1.3684159012196906,2.960036621652657,29.98898490123956,42.67199364045917,0.3699585506636929,1.0331978683494007,1.6146487096919024,4.379656837326472,10.569023803959611,0.6000003814697337,-0.3767764586587923,-0.9076656341552685,-2.4445260788464758,0.6291948105359388,-1.6760958565008721,-0.1392354118096648,1.470458694337239,40.54059487706102,1.5498475914961958,0.7684302223456031,9,0.4433326721191371,0.9799985885620082,0.9599986076354945,2.966665267944329,1.5599994659423793,3,-0.09146504048802861,-1.2162166341900962,26.666667938232425,2.0909090909091175,26.63999938964844,5.571444141689489,26.49333381652832,-0.09146504048802861
5680,2002-09-13,25.26000022888184,25.399999618530273,25.0,25.333332061767575,1719450.0,-0.034649719692656844,2.8709588105543915,0.14864603631188547,29.090910759955065,40.75361945055828,1.1498530880543179,1.9179621449375581,2.4181286357884098,5.212893837891723,10.159968830123743,1.1666679382324254,-0.6085809838124057,-1.7380000114440897,-3.4737985034936365,-0.002201519394542828,-2.605899257468863,-0.8701007654193162,2.219489708140845,13.684225320158758,-21.556916159412552,0.8678992460247729,9,0.7600002288818324,1.6499996185302699,1.7166662216186488,3.8733329772949148,4.413331985473629,4,-0.019002357002653736,1.3684159012196906,26.166667938232425,-1.2162166341900962,26.666667938232425,2.0909090909091175,26.63999938964844,-0.019002357002653736
5681,2002-09-16,25.36666679382324,25.479999542236328,25.03333282470703,25.253332138061523,1362000.0,0.004222746000589472,1.6274501004162507,-1.5455042005879236,27.222835672399924,38.89460721912273,0.87262845849407,1.8040279749119073,2.160318918548917,5.0337358632265605,9.695568405117147,0.4466667175292969,-0.7071324895537643,-1.568000125885014,-3.4463968387414,0.31039658697137185,-2.507198482313207,-0.6288017694568211,1.864874149497176,19.298256181065458,-11.64914946499984,0.9391983564281926,9,0.5833330154418981,1.5433330535888707,1.719999790191654,3.610000610351566,3.7333335876464915,0,-0.04257555525462364,2.8709588105543915,25.26000022888184,1.3684159012196906,26.166667938232425,-1.2162166341900962,26.666667938232425,-0.04257555525462364
5682,2002-09-17,24.97333335876465,25.76666641235352,24.899999618530273,25.70000076293945,1328850.0,-0.01550591720447747,1.0155072113411925,-6.411696398519187,26.41107992795945,36.59567712470874,1.2056755806438062,2.0676180465182803,2.415239733975465,5.350383795979219,10.214693197774928,0.8666667938232457,-0.7669705195220367,-1.811666870117186,-3.816586080697377,0.19325234046300466,-2.8141264754072814,-0.8092072648270907,2.0350534902237243,3.66668701171875,-24.69476369118845,1.0024596052900947,9,0.926666259765625,1.8866662979125977,2.1433334350585938,3.8699989318847656,4.633333206176761,1,0.08142016107727224,1.6274501004162507,25.36666679382324,2.8709588105543915,25.26000022888184,1.3684159012196906,26.166667938232425,0.08142016107727224
5683,2002-09-18,24.57333374023437,24.773332595825195,24.17333221435547,24.67333221435547,1757100.0,-0.01601706959915672,3.00001271568989,0.13761243940018877,27.58621018874149,34.78916110764898,1.428808410164205,2.365208274310209,2.671259192030096,5.672828798645707,10.93726729393871,0.8000011444091797,-0.8732688458298199,-2.0696664810180714,-4.279070561901204,0.13973759986506096,-3.1743685214596375,-0.9649644405765052,2.182046641099028,16.04282656556692,-14.036404958014916,1.1047020404415662,9,0.9633321762084996,1.9233322143554723,2.5433330535888707,4.189998626708988,4.093334197998054,2,0.07026582209312027,1.0155072113411925,24.97333335876465,1.6274501004162507,25.36666679382324,2.8709588105543915,25.26000022888184,0.07026582209312027
5684,2002-09-19,25.1200008392334,25.61333274841309,23.96666717529297,23.96666717529297,4843350.0,0.02224635471840597,-1.8554886146203253,-11.53351262684021,35.947719955133664,33.32002290070164,0.8643443844092786,1.6832687731794955,2.0035533618525427,5.059833731331363,11.63000334577155,1.6466655731201207,-0.8874447005588877,-1.3823328018188477,-3.604034070467339,0.8393684668296437,-2.4931834361430916,-0.27148216749460374,1.2738927987230895,64.07411959928695,30.08907886188809,1.1108506343242457,9,0.31333255767822266,1.2733325958251953,1.9949994087219238,3.643331527709961,4.233331680297852,3,0.12022286821337569,3.00001271568989,24.57333374023437,1.0155072113411925,24.97333335876465,1.6274501004162507,25.36666679382324,0.12022286821337569
5685,2002-09-20,25.373332977294922,25.5,25.1200008392334,25.333332061767575,2261100.0,0.010084877770619283,1.5908889929255097,0.034682864792727815,36.501067167932796,32.97298503610576,0.4866042412252085,1.2404574477581995,1.6309202241145258,4.7287318877176965,12.644784524114572,0.37999916076660156,-0.9644743224826513,-0.9683340072631843,-3.013081768468517,1.0764137539421483,-1.9907078878658488,0.05403987333948024,0.6322044266354041,78.14813323471614,40.472758265623916,1.022373880602666,9,0.06000041961669922,1.0200004577636719,1.6533336639404297,3.2833328247070277,3.2399997711181676,4,0.09274833656996262,-1.8554886146203253,25.1200008392334,3.00001271568989,24.57333374023437,1.0155072113411925,24.97333335876465,0.09274833656996262
5686,2002-09-23,25.453332901000977,25.5,25.10000038146973,25.20000076293945,2002950.0,0.0031529134851002727,1.3076923076922873,6.333158497043204,43.37049118489262,32.878251282450734,0.272189715896765,1.0228272599993424,1.4275101474314553,4.570318570418706,13.810769512122109,0.3999996185302699,-0.946834734823863,-0.767667388916017,-2.716055261511734,1.1807204836796998,-1.7418613252138755,0.2065265473818414,0.22598526634737226,82.59257532440819,39.073138195118005,0.9741939362978591,9,-0.01999950408935547,0.9400005340576172,1.5066676139831543,3.203332901000973,3.659999847412113,0,0.16579358505889563,1.5908889929255097,25.373332977294922,-1.8554886146203253,25.1200008392334,3.00001271568989,24.57333374023437,0.16579358505889563
5687,2002-09-24,24.79999923706055,25.453332901000977,24.733333587646484,25.453332901000977,1777800.0,-0.025667902371823925,1.2040784153444173,-2.578960841445827,33.21299365548472,32.14803260152658,0.7119393337753195,1.4900261375367414,1.963631278570336,5.1367051171421,15.046612292488696,0.7199993133544922,-1.0529574860456457,-1.2543343544006298,-3.0803852401270717,0.5717165313258121,-2.1673597972638525,-0.34130891153740706,-0.8333320617675817,50.60724383692401,5.91873490696247,0.9130254428632216,9,0.5166683197021449,1.5933341979980433,2.2716679573059047,3.856666564941399,4.473333358764645,1,0.173387148253753,1.3076923076922873,25.453332901000977,1.5908889929255097,25.373332977294922,-1.8554886146203253,25.1200008392334,0.173387148253753
5688,2002-09-25,25.30666732788086,25.440000534057614,24.666667938232425,25.0,1763850.0,0.02043016558093913,1.6976699313355066,-0.4693885296393095,45.12821227605629,33.83016897650622,-0.008864765855296497,0.8190008156918545,1.3872800101865579,4.545792094686323,16.166043840778222,0.7733325958251882,-1.0736949815575123,-0.616666316986084,-2.242047193984863,1.0087145600126952,-1.4293567554854718,0.19602412151330384,-1.31026683807373,81.37658152704577,30.28628708971685,0.812690438499389,9,-0.4400005340576172,1.0866661071777344,1.7549991607666016,3.296665191650394,3.7799987792968714,2,0.16991566615028586,1.2040784153444173,24.79999923706055,1.3076923076922873,25.453332901000977,1.5908889929255097,25.373332977294922,0.16991566615028586
5689,2002-09-26,26.233333587646484,26.26666641235352,25.333332061767575,25.60000038146973,1263600.0,0.036617475061392124,1.666673932768569,2.065212523789965,47.613217851235966,35.88820309775966,-1.033794566822806,-0.19871251458755523,0.4002617995892095,3.569219527961316,17.04208554411896,0.9599990844726598,-1.1342129805500178,0.3613332748413072,-1.1469295401620094,1.8695960898446238,-0.3927981326603529,1.1154646823429673,-2.207794449615477,97.91669646901725,43.760374975577406,0.754131407501659,9,-1.1166667938232422,0.15999984741210938,0.7466669082641602,2.369998931884769,3.4799995422363246,3,0.09275734410406078,1.6976699313355066,25.30666732788086,1.2040784153444173,24.79999923706055,1.3076923076922873,25.453332901000977,0.09275734410406078
5690,2002-09-27,25.35333251953125,26.166667938232425,25.333332061767575,25.85333251953125,1036950.0,-0.03354514839584222,-2.0864239393040167,-0.7894738427159891,40.99051039238202,37.41794473331323,-0.15551622943285537,0.594690570778333,1.225634442611188,4.39177439590425,17.591453160351396,0.9000015258789098,-1.1972279675546638,-0.44433441162109233,-1.8972482152171324,1.0085793919749477,-1.1707913134191124,0.2821224901769277,-1.2381482905273415,42.916577259614016,-10.043248866767428,0.7264569017980195,9,-0.2366657257080078,1.0400009155273438,1.6350011825561523,3.2500000000000036,4.373334884643555,4,0.15777018649988328,1.666673932768569,26.233333587646484,1.6976699313355066,25.30666732788086,1.2040784153444173,24.79999923706055,0.15777018649988328
5691,2002-09-30,25.47333335876465,25.733333587646484,24.453332901000977,25.35333251953125,1895400.0,0.004733138696499051,2.9999940395476017,-0.24000167846679688,40.740753075143076,39.01013063855585,-0.2892086007456669,0.37028570080548207,1.0841559730136758,4.194749159991044,18.759777891826918,1.2800006866455078,-1.1562312743676557,-0.24600019454955913,-1.5810443806114272,1.089043991512309,-0.9135222875804949,0.42152189848137667,-1.2720898424267553,56.25001972212307,7.661016703755607,0.6675220930309346,9,-0.35666656494140625,0.9200000762939453,1.403334140777588,3.129999160766605,4.193334579467777,0,0.1232661366074439,-2.0864239393040167,25.35333251953125,1.666673932768569,26.233333587646484,1.6976699313355066,25.30666732788086,0.1232661366074439
5692,2002-10-01,26.886667251586914,26.886667251586914,25.5,25.8799991607666,1761000.0,0.05548287979892419,1.7549641520015764,8.388842088532147,51.431044292733354,41.659556650110495,-1.5674256297476958,-1.039645094007156,-0.3127535743714702,2.723536617696624,18.816866402094313,1.4133338928222656,-0.9986676695162942,1.131333732604979,-0.29050859410653374,2.553176059316492,0.42041256924922266,1.8422548959607354,-2.6028068194083964,100.0,53.22752318615805,0.7109211633557562,10,-1.4600000381469727,-0.4933338165283203,-0.009999752044677734,1.7166652679443395,3.4333324432373047,1,0.0828167164041036,2.9999940395476017,25.47333335876465,-2.0864239393040167,25.35333251953125,1.666673932768569,26.233333587646484,0.0828167164041036
5693,2002-10-02,26.459999084472656,27.333332061767575,26.459999084472656,26.886667251586914,2982600.0,-0.015869135550412028,-3.0937339347420676,-0.4238419504948994,51.92642917018864,43.43496878511661,-0.9442922236073521,-0.6627060182019093,0.14312815813194035,3.0969217093583126,18.731184955839385,0.8733329772949183,-0.8400624535092014,0.7146656036376946,-0.6829942064711538,2.112325413746543,0.015835698583270386,1.4134955086921188,-2.0199702431296345,69.67592945192197,21.201606976294627,0.6988299050544242,10,-0.5666666030883789,-0.0666656494140625,0.4166684150695801,2.1433334350585973,3.200000762939453,2,0.10632402149263376,1.7549641520015764,26.886667251586914,2.9999940395476017,25.47333335876465,-2.0864239393040167,25.35333251953125,0.10632402149263376
5694,2002-10-03,26.02666664123535,26.946666717529297,25.666667938232425,26.46666717529297,2004600.0,-0.01637688806616755,-1.2068983660899193,1.0312476251357863,55.36881000198213,45.531384655566534,-0.412167991275453,-0.22405936548767968,0.5453620549050697,3.4712491180626124,18.587561458936687,1.2799987792968714,-0.6403271579819751,0.2706665039062486,-1.13242409072625,1.673757098538747,-0.4308787934099989,0.9722118012224961,-1.3551735422583668,54.629659677247446,1.682142185860684,0.701545297316249,10,-0.13333415985107422,-0.16333293914794922,1.118333339691162,2.576665878295902,3.8199996948242188,3,0.11757170090672586,-3.0937339347420676,26.459999084472656,1.7549641520015764,26.886667251586914,2.9999940395476017,25.47333335876465,0.11757170090672586
5695,2002-10-04,25.046667098999023,26.233333587646484,24.479999542236328,26.03333282470703,2441700.0,-0.03765367097312666,1.5288461141685223,2.242419382106491,48.00333040090488,46.04614456845679,0.5773338017329301,0.6766971351149671,1.503511208720731,4.369978796749404,18.979674433353356,1.7533340454101562,-0.4378125119456442,-0.6369997024536147,-2.0291582275126494,0.75515882260542,-1.3330789649831303,0.05907956007590087,2.286664962768551,20.601887878332338,-35.090042559615384,0.6960792625295167,10,0.8466653823852539,0.7133331298828125,2.118332862854004,3.55666542053223,3.253332138061527,4,0.18631884283998357,-1.2068983660899193,26.02666664123535,-3.0937339347420676,26.459999084472656,1.7549641520015764,26.886667251586914,0.18631884283998357
5696,2002-10-07,24.833332061767575,25.5,24.546667098999023,25.13333320617676,1445100.0,-0.008517502004886546,-1.18321077494611,0.30405550389815467,49.106375207728384,47.81207585203941,0.7749691987090408,0.8003256279522368,1.707970434737323,4.493165726266593,18.980781039437506,0.9533329010009766,-0.3317001011955405,-0.7673346519470243,-2.154169644421639,0.6195003405275905,-1.46075214818433,-0.07391715570971868,2.442933349609376,12.383152580803758,-47.828732467951035,0.6934174962373069,10,1.0600004196167028,0.9266681671142614,2.3650012016296422,3.770000457763679,4.09333419799805,0,0.1970470708576726,1.5288461141685223,25.046667098999023,-1.2068983660899193,26.02666664123535,-3.0937339347420676,26.459999084472656,0.1970470708576726
5697,2002-10-08,24.553333282470703,25.15999984741211,24.0,25.0,2478150.0,-0.011275119206735296,2.026087562258368,1.4888833787916005,49.870351458082474,48.33898020559788,1.1357332809740832,0.9654819650516551,1.9436337753385615,4.682069768630878,19.25933117320351,1.1599998474121094,-0.25074814325324013,-0.9430001258850105,-2.314492957607733,0.42849270583771215,-1.6287465417463736,-0.2572537100236474,2.6670068115234358,16.600004806520406,-47.16661042262764,0.685746415861362,10,1.113332748413086,1.0966663360595703,2.6533331871032715,4.04999923706055,4.446666717529297,1,0.20825419493703823,-1.18321077494611,24.833332061767575,1.5288461141685223,25.046667098999023,-1.2068983660899193,26.02666664123535,0.20825419493703823
5698,2002-10-09,23.10000038146973,24.239999771118164,23.10000038146973,24.0,2085150.0,-0.05919085951716985,-1.5333330507630578,2.0149242896550468,38.28306372312565,47.30229641358562,2.5067435689890125,2.253443841693688,3.34729463000269,6.028651586653478,19.949180171642492,1.453332901000973,-0.27176986091632216,-2.2179996490478473,-3.8512971197053503,-0.5847021783903443,-3.034648384376599,-1.4013509137190958,3.991526108764642,0.0,-61.095191700572244,0.8166487353287515,10,2.1166658401489222,2.1166658401489222,3.956665992736813,5.503332138061523,6.659999847412109,2,0.31255407766773025,2.026087562258368,24.553333282470703,-1.18321077494611,24.833332061767575,1.5288461141685223,25.046667098999023,0.31255407766773025
5699,2002-10-10,23.773332595825195,23.899999618530273,23.01333236694336,23.10666656494141,2215500.0,0.02914858022667377,-1.0781237077915837,-0.740740348282007,41.15044313138441,47.32006671791922,1.617903151998032,1.4668201714649243,2.6302307414011317,5.258319039242082,20.242212300848305,0.8866672515869141,-0.1571759684835925,-1.4250006675720215,-3.1448994127262786,0.29489807758223563,-2.284950040149152,-0.5650512949948912,3.078702327883299,23.602482632471826,-33.87594836435117,0.8599493725771291,10,1.3999996185302734,1.3999996185302734,3.2833337783813477,4.829999923706058,6.0,3,0.24761640917860483,-1.5333330507630578,23.10000038146973,2.026087562258368,24.553333282470703,-1.18321077494611,24.833332061767575,0.24761640917860483
5700,2002-10-11,24.78000068664551,25.03333282470703,24.20000076293945,24.20000076293945,1790700.0,0.042344424651556745,-1.8735592116729523,0.8700007152564347,46.62208065746472,47.97354756039941,0.5826245006910113,0.44517212527094685,1.6067458556629681,4.168461199877228,19.391289390116576,1.260000228881836,-0.13733225857671627,-0.3943325996398883,-2.1239766090507963,1.3353114097710197,-1.2591546043453405,0.4704894050655639,1.7649380325217727,71.04561527310118,16.052279136989824,0.8648220047054538,10,0.3933315277099574,0.3933315277099574,2.201665878295895,3.823331832885742,4.819999694824219,4,0.20446592046079304,-1.0781237077915837,23.773332595825195,-1.5333330507630578,23.10000038146973,2.026087562258368,24.553333282470703,0.20446592046079304
5701,2002-10-14,24.28666687011719,24.80666732788086,24.1200008392334,24.733333587646484,813600.0,-0.019908547330839577,1.314602768437498,-0.7701151315248441,47.38273895657315,47.523735856381606,0.9945111476525987,0.899567812320619,2.106197686033095,4.580640180312653,18.608802765080245,0.6866664886474609,-0.21992537470216078,-0.833666419982908,-2.604961776681428,0.9376289367156119,-1.7193140983321697,0.0519812583663537,1.975743340872178,59.31680219499036,3.612975635560602,0.8856476783492606,10,0.8866653442382777,0.8866653442382777,2.694999694824215,4.3166656494140625,5.34666633605957,0,0.16524838045526313,-1.8735592116729523,24.78000068664551,-1.0781237077915837,23.773332595825195,-1.5333330507630578,23.10000038146973,0.16524838045526313
5702,2002-10-15,27.00666618347168,27.09333229064941,25.733333587646484,25.833332061767575,3005850.0,0.11199557880464983,1.019800549826432,-2.6268671375255432,57.07154126909748,48.09541497848259,-1.9072432457257094,-1.7500128264569845,-0.547581438621279,1.779576105871449,17.782831398909494,2.8066654205322195,-0.11872255523635289,1.7846662521362298,-0.17454868618901287,3.7438811904614724,0.8050587829736102,2.7642737212988493,-3.9933338165283203,97.87583066670726,43.54320494442257,0.9796074691626211,10,-1.953333854675293,-1.833333969116211,-0.04166603088378906,1.5966663360595739,3.433334350585934,1,0.07109356124337185,1.314602768437498,24.28666687011719,-1.8735592116729523,24.78000068664551,-1.0781237077915837,23.773332595825195,0.07109356124337185
5703,2002-10-16,26.29999923706055,26.926666259765625,26.13999938964844,26.333332061767575,2524950.0,-0.0261663894984423,-3.452841596130662,-0.02840863833279888,50.28248149225748,47.53026736629096,-1.3696973738426834,-0.9563905106530406,0.17483079319758588,2.402375053498826,16.40968462177491,0.8666667938232386,-0.03568123360915365,0.9916660308837919,-0.999114353943618,2.982446415711202,-0.0037241615299130615,1.9870562232974969,-3.2050668716430692,80.55556204843653,30.425045568600034,0.995390192413705,10,-1.2466669082641637,-1.1266670227050817,0.4000010490417445,2.303333282470703,4.94666862487793,2,0.10266162894540143,1.019800549826432,27.00666618347168,1.314602768437498,24.28666687011719,-1.8735592116729523,24.78000068664551,0.10266162894540143
5704,2002-10-17,28.13999938964844,28.20000076293945,27.6200008392334,27.666667938232425,2509800.0,0.06996198501766737,-1.0470622290437726,-14.200160219732942,60.91953919899744,48.96540167719014,-3.2166622032478465,-2.696806013012054,-1.6485656314974086,0.4904838894412755,16.206534871950584,1.9000015258788991,-0.10109903603176917,2.680666255950932,0.32528827533909777,5.036044236562766,1.5029772656450149,3.858355246256849,-4.965099025726321,98.52937807811266,45.524734800274516,1.177688990305917,10,-2.533332824707035,-2.533332824707035,-1.3799991607666051,0.4633331298828125,2.9200000762939453,3,0.0575693274474387,-3.452841596130662,26.29999923706055,1.019800549826432,27.00666618347168,1.314602768437498,24.28666687011719,0.0575693274474387
5705,2002-10-18,27.726667404174805,28.20666694641113,27.56666755676269,28.17333221435547,1217100.0,-0.014688414869891031,1.493499544838127,-0.9436618015651067,58.63125914526428,50.02372211469412,-2.6632641696437673,-2.2115138243996064,-1.2523196210906455,0.8345396896520114,15.976804813096798,0.6399993896484375,-0.1548445345498024,2.1496675491333015,-0.4135777343556768,4.71291283262228,0.8680449073888141,3.431290190877789,-4.350763024291993,88.25449572713407,34.18727761208429,1.2816226417444885,10,-2.1166677474975586,-2.1166677474975586,-0.8483338356018066,0.3166656494140625,3.5799999237060547,4,0.0738157659489298,-1.0470622290437726,28.13999938964844,-3.452841596130662,26.29999923706055,1.019800549826432,27.00666618347168,0.0738157659489298
5706,2002-10-21,29.67333221435547,29.71333312988281,27.57999992370605,27.739999771118164,1583850.0,0.07020911607601121,1.119204181259937,-4.328374206276342,60.25514770138946,51.17758836395045,-4.303761112282988,-4.032568676148404,-3.194447040137824,-1.1686559297242596,16.019485901366455,2.133333206176758,-0.15839344586874304,3.885332393646241,0.7369727240633708,7.033692063229111,2.3111525588548076,5.459512228437674,-6.007582080480958,98.99495175557573,48.64199042724808,1.574179834791435,10,-3.309999465942383,-3.309999465942383,-3.208332061767578,-1.6299991607666016,0.5133342742919922,0,-0.002471304279411557,1.493499544838127,27.726667404174805,-1.0470622290437726,28.13999938964844,-3.452841596130662,26.29999923706055,-0.002471304279411557
5707,2002-10-22,29.10000038146973,29.26666641235352,28.559999465942386,29.26666641235352,1539000.0,-0.01932145094942761,7.480035705702613,-0.08620660738755928,59.61165903425996,53.54743228740981,-3.3722926135478666,-3.2892138526580226,-2.624221011905199,-0.658317455972206,15.774807141922892,1.1133327484130824,-0.02427251602690106,3.097000503540041,-0.34122128172254307,6.5352222888026255,1.377889610908749,4.816111396171333,-4.950443607914554,82.8358392190691,33.48430079013477,1.7191108926312924,10,-2.736667633056644,-2.736667633056644,-2.670000553131107,-1.056667327880863,2.186666488647461,1,0.018327588237649906,1.119204181259937,29.67333221435547,1.493499544838127,27.726667404174805,-1.0470622290437726,28.13999938964844,0.018327588237649906
5708,2002-10-23,29.60666656494141,29.60666656494141,28.50666618347168,29.10666656494141,1211850.0,0.01741120882576741,3.4000015258789205,-3.0000114441354526,62.96475580379649,55.97124480656671,-3.194903807668087,-3.6440498203161518,-3.111620699842934,-1.213109423096416,15.528321103867714,1.1000003814697301,0.14625362625601923,3.3886667251586964,-0.3873946553914891,7.164728105708882,1.5006360348836054,5.276697415433787,-5.0120076828800215,95.03105810811684,44.43261287878694,1.888030690275092,10,-2.6899995803833043,-3.243333816528324,-3.22666692733765,-1.5633335113525426,1.5200004577636683,2,0.028146835351704036,7.480035705702613,29.10000038146973,1.119204181259937,29.67333221435547,1.493499544838127,27.726667404174805,0.028146835351704036
5709,2002-10-24,28.666667938232425,29.733333587646484,28.53333282470703,29.70000076293945,899250.0,-0.031749559669175254,1.18182259552362,-2.0666656494140483,63.14770851359058,57.80742567946958,-1.6626332869341915,-2.648178312196297,-2.165460241596122,-0.33240719222918,16.272597764016737,1.2000007629394531,0.3305777946259312,2.3270013809204144,-1.6047378188270613,6.25874058066789,0.36113178104667654,4.292870980794152,-3.662515116345322,50.76926327316992,-3.4738598275027925,1.9658695998737385,10,-1.740000724792484,-2.2933349609375036,-2.650002002716068,-0.8133354187011754,2.513332366943356,3,0.08999999334645858,3.4000015258789205,29.60666656494141,7.480035705702613,29.10000038146973,1.119204181259937,29.67333221435547,0.08999999334645858
5710,2002-10-25,29.35333251953125,29.459999084472656,28.399999618530273,28.5,1452450.0,0.023953414564202857,-1.0126573110004526,-0.8258060705399456,65.87079900817807,59.861654574092356,-1.8241805149698074,-3.1830020840235633,-2.828185493576889,-1.082854341013217,17.010485260775354,1.0599994659423828,0.8004473063795849,2.8136659622192397,-1.3091218040788313,6.936453728517311,0.752272079070206,4.875059845368273,-3.8762616210682097,82.35289428300388,21.872311969038492,2.061393883149035,10,-1.6199989318847656,-2.979999542236328,-3.4399991035461426,-1.6066656112670898,0.9133338928222692,4,0.05814218693143425,1.18182259552362,28.666667938232425,3.4000015258789205,29.60666656494141,7.480035705702613,29.10000038146973,0.05814218693143425
5711,2002-10-28,28.61333274841309,29.85333251953125,28.413333892822266,29.833332061767575,1135650.0,-0.025210076935072934,1.2857116906826036,-1.4296880587940695,63.80953023532158,60.61032001478392,-0.4536015556413133,-2.31435825153946,-2.067408519462777,-0.39285293274935285,17.115665991731728,1.4399986267089844,1.2221672800736378,1.9166662216186552,-2.273738739634279,6.107071182871589,-0.17853625900781012,4.0118687022451205,-2.710635581031706,14.678889450303078,-49.230980641794915,2.095202480626467,10,-0.6166667938232457,-2.180000305175785,-2.699999332427982,-1.0433330535888707,2.166667938232422,0,0.09412865684502081,-1.0126573110004526,29.35333251953125,1.18182259552362,28.666667938232425,3.4000015258789205,29.60666656494141,0.09412865684502081
5712,2002-10-29,29.11333274841309,29.13333320617676,28.20000076293945,28.63333320617676,1361700.0,0.017474371279861733,2.589737006198905,-0.39344246917363523,71.87197871908236,63.00915303998669,-0.6965997875200891,-2.781603108437057,-2.5833768071605583,-0.9310840282667137,18.37579248736314,0.9333324432373118,1.5629804796700597,2.305332946777348,-2.0223957306601505,6.633061624214847,0.14146860805859873,4.469197285496097,-2.7365593387737235,55.241906642886626,-16.060118895568557,2.1638643387187493,10,-0.40333271026611683,-2.680000305175785,-3.199999332427982,-1.6766653060913121,1.5333347320556605,1,0.036867429418326436,1.2857116906826036,28.61333274841309,-1.0126573110004526,29.35333251953125,1.18182259552362,28.666667938232425,0.036867429418326436
5713,2002-10-30,29.273332595825195,29.48666763305664,28.733333587646484,29.13333320617676,1016700.0,0.005495758551409047,1.6588129169499626,0.2916656732549656,70.78086800457882,64.10485624060685,-0.4363664341698339,-2.8670220495066303,-2.7399766468634077,-1.1370756037114234,20.1967484428191,0.7533340454101562,1.9756256118822577,2.3246661186218276,-2.136272835309896,6.785605072553551,0.09419664165596586,4.555135595587689,-2.479372092998805,64.9193259977251,-11.903463444884054,2.2304694769658617,10,-0.5633325576782227,-2.8400001525878906,-3.418332099914551,-1.836665153503418,1.3933353424072301,2,0.06877707783018616,2.589737006198905,29.11333274841309,1.2857116906826036,28.61333274841309,-1.0126573110004526,29.35333251953125,0.06877707783018616
5714,2002-10-31,29.08666610717773,29.540000915527344,28.81999969482422,29.433332443237305,990900.0,-0.00637667365122907,1.571417866983648,-2.4761989100818322,67.34694630138762,65.07326592462054,-0.11319736039229866,-2.571179554877993,-2.568772802859929,-0.9917792736710886,21.448029889788472,0.720001220703125,2.0733813699473664,1.9849996566772425,-2.5520447452612807,6.522044058615766,-0.28352254429201906,4.253521857646504,-1.925580962346757,53.629003417079744,-22.936260821481582,2.268522200969262,10,-0.3699998855590785,-2.653333663940426,-3.456665992736813,-1.9766664505004847,0.786666870117191,3,0.07013526087900246,1.6588129169499626,29.273332595825195,2.589737006198905,29.11333274841309,1.2857116906826036,28.61333274841309,0.07013526087900246
5715,2002-11-01,29.71333312988281,29.81333351135254,28.70666694641113,29.046667098999023,703500.0,0.021544821272948766,1.5538455443975758,-1.9230769230768932,71.62594393303073,66.33668772813624,-0.4787674379873401,-2.983259059201213,-3.2250014699995546,-1.6548892539326054,21.956625026877088,1.1066665649414098,2.363248444081435,2.378333377838132,-2.19358453059402,6.950251286270284,0.09237442362205783,4.664292332054206,-2.2291783000878027,91.53228690550058,12.257064457831618,2.2859589542160754,11,-0.6866664886474574,-3.2800006866455043,-3.958333015441891,-2.8399991989135707,0.5133342742919957,4,0.04936057388384807,1.571417866983648,29.08666610717773,1.6588129169499626,29.273332595825195,2.589737006198905,29.11333274841309,0.04936057388384807
5716,2002-11-04,29.726667404174805,30.63999938964844,29.58666610717773,30.0,1418850.0,0.0004487640021302308,-2.8072159582498637,-0.40999928474358277,63.82115491598162,66.80440949277198,-0.5405892244568022,-2.7523128945762814,-3.2451406593082694,-1.6921852169334244,22.66072268406629,1.0533332824707102,2.3665313640748202,2.147000885009767,-2.3847828895937653,6.678784659613299,-0.11889100229199911,4.412892772311533,-1.9582112516114485,62.5683401836371,-13.76108023065894,2.2658918873017657,11,-0.3066673278808594,-2.9000015258789062,-3.9716672897338867,-2.8533334732055664,0.5866661071777344,0,0.01816547414604841,1.5538455443975758,29.71333312988281,1.571417866983648,29.08666610717773,1.6588129169499626,29.273332595825195,0.01816547414604841
5717,2002-11-05,29.666667938232425,29.833332061767575,29.5,29.726667404174805,1129950.0,-0.0020183717578093896,1.4390557071380596,0.21951083353684894,68.31039741076154,67.39836967132365,-0.43779340211463946,-2.413326090083874,-3.201380380786535,-1.656846006951639,22.994409450163975,0.3333320617675746,2.4433327083518606,1.8313346862793018,-2.5562225372776446,6.218891909836248,-0.36244392549917137,4.025113298057775,-1.4961957324771582,49.65524657589675,-25.05979562405829,2.193778611778474,11,-0.24666786193848012,-2.840002059936527,-3.9116678237915075,-3.2733345031738317,0.9199981689453054,1,0.03752806856270818,-2.8072159582498637,29.726667404174805,1.5538455443975758,29.71333312988281,1.571417866983648,29.08666610717773,0.03752806856270818
5718,2002-11-06,30.31999969482422,30.373332977294922,29.51333236694336,29.833332061767575,1298100.0,0.022022417817601392,1.8988742373295444,-8.111199415075086,63.613674229845486,67.45014363979641,-1.094383927323399,-2.633015851087297,-3.85703185686031,-2.35172724432919,22.897056796228004,0.8600006103515625,2.3623429602990242,2.1236664772033684,-1.7854160046247713,6.032748959031512,0.16912523628929677,4.07820771811744,-1.8037936833239065,83.44828402670409,11.260396734405433,1.9545412409140714,11,-0.8999996185302734,-3.4933338165283203,-4.409999370574951,-3.926666259765625,-0.39999961853027344,2,0.010774003592760373,1.4390557071380596,29.666667938232425,-2.8072159582498637,29.726667404174805,1.5538455443975758,29.71333312988281,0.010774003592760373
5719,2002-11-07,29.65999984741211,30.0,29.520000457763672,30.0,868350.0,-0.02176780521289956,1.8235254518731276,-0.6986290632323957,61.712446549309156,66.98810447769986,-0.3114101003300611,-1.5909587594765213,-3.1855768855082687,-1.7338108910573595,22.743535096608426,0.7999992370605469,2.3158778477857496,1.1693332672119148,-2.1845691172841235,4.523235651707953,-0.5076179250361044,2.846284459459934,-0.8464627629710577,49.310345167779346,-19.984129501983958,1.6769511922480196,11,-0.23999977111816406,-2.833333969116211,-3.516666889190674,-3.2666664123535156,1.4466667175293004,3,0.03394025947401169,1.8988742373295444,30.31999969482422,1.4390557071380596,29.666667938232425,-2.8072159582498637,29.726667404174805,0.03394025947401169
5720,2002-11-08,29.84666633605957,30.399999618530273,29.520000457763672,29.69333267211914,655350.0,0.006293543142541491,-2.5200100708391986,-0.4509811621357807,51.33470979825067,65.60201331802533,-0.47018264900763285,-1.4530812496820182,-3.344843060146907,-1.9665863497561133,23.828645606297194,0.8799991607666016,2.1747264654703358,1.1026664733886733,-1.8071094140425679,4.0124423608199145,-0.35222147032694906,2.5575544171042957,-0.7774245288894832,30.40934400556803,-33.6771095252446,1.4548879437156208,11,-0.426666259765625,-3.020000457763672,-3.9683332443237305,-3.4533329010009766,1.4000015258789098,4,0.0008934545967411722,1.8235254518731276,29.65999984741211,1.8988742373295444,30.31999969482422,1.4390557071380596,29.666667938232425,0.0008934545967411722
5721,2002-11-11,28.29999923706055,29.459999084472656,28.13333320617676,29.35333251953125,1223850.0,-0.051820430515899796,1.094736017876874,-6.869550074013237,44.642845738899275,62.57655409800498,1.1480988208521907,0.4318099941736939,-1.794630727657431,-0.4752772420212139,24.33450975968321,1.713333129882809,2.059833432357294,-0.6446672439575174,-2.6833075008712584,1.3939730129562236,-1.663987372414386,0.3746528844993513,2.3400001525878906,7.352913952200728,-52.11623567856568,1.01932012845687,11,1.0866670608520508,-1.473333358764652,-2.473332881927494,-1.9066658020019567,2.773334503173821,0,0.06808014908322568,-2.5200100708391986,29.84666633605957,1.8235254518731276,29.65999984741211,1.8988742373295444,30.31999969482422,0.06808014908322568
5722,2002-11-12,28.926666259765625,29.239999771118164,28.433332443237305,28.64666748046875,723900.0,0.022143711646621433,-1.283013673488116,-0.26582163875056675,45.51844883190748,59.76961863437484,0.5500077672854751,-0.045998603770875945,-2.382243056666983,-1.153687992916236,25.858211948626575,0.9400005340576136,1.8468737183632484,-0.11400022506713725,-1.9379009495871031,1.7099004994528286,-1.0259505873271202,0.7979501371928457,1.663199806213381,34.99999158522557,-19.145841991205508,0.9119503622599824,11,0.4600000381469762,-2.1000003814697266,-3.0999999046325684,-2.5333328247070312,2.0066661834716797,1,0.0479373336399862,1.094736017876874,28.29999923706055,-2.5200100708391986,29.84666633605957,1.8235254518731276,29.65999984741211,0.0479373336399862
5723,2002-11-13,29.0,29.29999923706055,28.459999084472656,28.933332443237305,737550.0,0.002535160449387064,1.5200028610256615,0.23809945504087193,52.480150226469334,58.11775240382836,0.4848070191308267,0.09835925889573005,-2.4307687307199934,-1.2798223621628964,27.47934046119965,0.8400001525878942,1.7143086263956917,-0.17566652297973562,-1.467528695461965,1.1161956495024938,-0.8215976092208486,0.47026456326137733,1.540735408782961,38.23530401738146,-15.662751814188141,0.6459310862411142,11,0.3866662979126012,-2.1733341217041016,-3.3416671752929688,-2.6066665649414062,2.1333332061767614,2,0.054712624385439,-1.283013673488116,28.926666259765625,1.094736017876874,28.29999923706055,-2.5200100708391986,29.84666633605957,0.054712624385439
5724,2002-11-14,29.76000022888184,29.81999969482422,29.30666732788086,29.333332061767575,566850.0,0.026206904444201262,-1.138895401280314,6.399937058335586,52.99313831769039,56.04744066879054,-0.18957186496502132,-0.5629125558546626,-3.1293233732375043,-2.0936364705938857,28.481336323619306,0.8199996948242188,1.4372339647169845,0.5033336639404347,-0.7162375918802972,1.7229049197611666,-0.10645196396993128,1.1131192918508006,0.7325871358489984,71.76472964171585,20.579280381026607,0.6097856279103651,11,-0.3733339309692383,-2.933334350585941,-4.543334007263187,-3.800000190734867,1.266666412353512,3,0.005376338917391088,1.5200028610256615,29.0,-1.283013673488116,28.926666259765625,1.094736017876874,28.29999923706055,0.005376338917391088
5725,2002-11-15,29.773332595825195,30.10666656494141,29.34000015258789,29.76666641235352,731550.0,0.0004479961976080471,1.2772243011038868,0.01562381256788459,59.56043990593205,55.57402788989616,-0.21623800711874708,-0.4374820735311076,-3.1017101518502983,-2.154758225815918,29.650320138904895,0.7666664123535192,1.171967033783318,0.4143327713012681,-0.588981333191473,1.4176468757940093,-0.0873242809451007,0.9159898235476369,0.6720696857345594,83.10807610707553,26.176859736763085,0.5016570522463702,11,-0.5066661834716797,-2.3933324813842773,-4.600000381469727,-3.8566665649414062,1.0933341979980433,4,0.04478282586690252,-1.138895401280314,29.76000022888184,1.5200028610256615,29.0,-1.283013673488116,28.926666259765625,0.04478282586690252
5726,2002-11-18,29.60000038146973,30.10666656494141,29.446666717529297,30.0,522450.0,-0.005821727003438304,1.1521754679487246,-60.00429184552501,54.23926667402137,54.01056891914724,-0.07013891059745347,-0.2845124853965544,-2.8886022753067984,-2.041246801138655,30.021358612665296,0.6599998474121129,0.9839821269389333,0.24466714859009286,-0.754336955776072,1.2436712529562577,-0.25483490359298955,0.7441692007731753,0.7991605185823651,69.72115867955311,12.056743827735325,0.4995020521830816,11,-0.3333339691162145,-2.220000267028812,-4.426668167114261,-3.683334350585941,1.2533321380615199,0,0.05563065740700468,1.2772243011038868,29.773332595825195,-1.138895401280314,29.76000022888184,1.5200028610256615,29.0,0.05563065740700468
5727,2002-11-19,29.63333320617676,29.926666259765625,29.34000015258789,29.60000038146973,582750.0,0.0011261089282923464,-1.1204801003770763,-0.0833321412393017,53.20665769170395,52.85423374824262,-0.12147156828218186,-0.2907474593992241,-2.885680212675137,-2.1311946975480858,30.362830317413923,0.5866661071777344,0.6717501906362564,0.25133333206177255,-0.7474459889744729,1.250112653098018,-0.24805632845635017,0.7507229925798953,0.7205111399978286,71.25507339041482,13.909030785431312,0.49938966051812195,11,-0.36666679382324574,-1.4466667175293004,-4.460000991821293,-3.7166671752929723,0.9333343505859304,1,0.048593943989988064,1.1521754679487246,29.60000038146973,1.2772243011038868,29.773332595825195,-1.138895401280314,29.76000022888184,0.048593943989988064
5728,2002-11-20,30.440000534057614,30.51333236694336,29.433332443237305,29.76666641235352,919350.0,0.02722161973033499,1.6341532628542852,20.20033188372604,60.85562662386048,52.75903153430389,-1.0161898984191424,-1.087541255059552,-3.6468313497155194,-2.9713070131110157,30.687056531017504,1.0799999237060547,0.5364394327554685,1.0163339614868114,-0.08606329491529152,2.1187312178889144,0.4651353332857582,1.5675325896878647,-2.3066673278808523,93.92276808295368,34.61502088920413,0.5511986282010519,11,-1.116667747497555,-2.0500011444091726,-5.326668262481686,-4.523334503173825,0.15999984741211648,2,0.01620669844035416,-1.1204801003770763,29.63333320617676,1.1521754679487246,29.60000038146973,1.2772243011038868,29.773332595825195,0.01620669844035416
5729,2002-11-21,31.24666786193848,31.32666778564453,30.36666679382324,30.666667938232425,715950.0,0.026500240267024022,1.5945980777013178,0.8613850167553863,61.954275371434996,53.93898326465769,-1.7591084221254825,-1.7823953630056302,-4.381551536123819,-3.800894164123296,31.14134898654376,0.9600009918212926,0.3814004333138712,1.694001293182378,0.38090568074076714,3.007096905623989,1.0374534869615708,2.3505490994031852,-3.0657346725463874,95.97316016152308,39.0586070268086,0.6565478062208058,11,-1.5166673660278356,-1.8000001907348668,-6.133335590362552,-5.330001831054691,-0.4933357238769567,3,-0.003627095735855179,1.6341532628542852,30.440000534057614,-1.1204801003770763,29.63333320617676,1.1521754679487246,29.60000038146973,-0.003627095735855179
5730,2002-11-22,31.059999465942386,31.666667938232425,30.99333381652832,31.26666641235352,624150.0,-0.00597402567278138,-2.960809393179449,-0.35632236826960706,60.121448697047235,55.658828037785256,-1.5446671803279592,-1.5402831369196228,-4.094392625448375,-3.6351638635767642,31.823271567128536,0.6733341217041051,0.241364772015789,1.4219995498657276,-0.04889192430006872,2.892891024031524,0.6865538127828295,2.157445286948626,-2.7532368927001976,73.92543636727324,16.99380445971262,0.7354457370828986,11,-1.009999275207523,-1.4433317184448278,-5.45333290100098,-5.143333435058597,0.7733325958251882,4,-0.0010731753148799372,1.5945980777013178,31.24666786193848,1.6341532628542852,30.440000534057614,-1.1204801003770763,29.63333320617676,-0.0010731753148799372
5731,2002-11-25,31.30666732788086,31.36666679382324,30.70666694641113,31.07999992370605,680850.0,0.007941656992265678,2.8076950586786142,-1.0967762775373258,62.10629261614034,57.501921791588906,-1.475111145090434,-1.659932973227697,-4.239070482182004,-3.924860049577859,32.174146502829466,0.6599998474121094,0.1688832598406229,1.5340006828308113,-0.031988749180086984,3.0999901148417095,0.7510059668253604,2.316995398836262,-2.7983104327392567,84.52720183892353,25.573232940042317,0.7829947160054496,11,-1.2433338165283203,-1.683333396911621,-5.696667671203613,-5.39000129699707,0.5466651916503906,0,-0.014054531242479684,-2.960809393179449,31.059999465942386,1.5945980777013178,31.24666786193848,1.6341532628542852,30.440000534057614,-0.014054531242479684
5732,2002-11-26,30.18666648864746,31.26666641235352,30.17333221435547,31.26666641235352,1315350.0,-0.035775153819581296,1.0246931022851031,-4.764690042830998,49.07919102113441,57.12403743544058,-0.17610236889194297,-0.48000797367038217,-3.0153110801347083,-2.8447245911993555,32.52121938178296,1.1333351135253906,0.16468094410583944,0.36033315658569265,-1.1839334005730322,1.9045997137444175,-0.41180012199367155,1.1324664351650569,-1.4888109309204083,33.731342518773786,-21.210329881205524,0.7721332785793628,11,0.3000011444091797,-0.28666591644286754,-3.823333740234375,-3.823333740234375,2.3466663360595703,1,0.022084784722238515,2.8076950586786142,31.30666732788086,-2.960809393179449,31.059999465942386,1.5945980777013178,31.24666786193848,0.022084784722238515
5733,2002-11-27,31.28666687011719,31.406667709350586,30.34000015258789,30.35333251953125,1036650.0,0.03643994218054569,-1.2222261958689968,-0.8641985338139386,60.590274414670326,57.96816366843835,-1.0254666646607546,-1.4982570939904782,-3.9837363653137956,-3.977640605792452,32.707773499282744,1.220001220703125,0.3742183409293176,1.3596668243408239,-0.29159710502352354,3.0109307537051713,0.5340348596586502,2.1852987890229976,-2.4106825695598175,74.55354063795608,18.118822581061202,0.8256319646821736,11,-0.7833328247070348,-1.3866662979125977,-4.923334121704105,-4.923334121704105,0.12000083923339488,2,-0.023012975985696738,1.0246931022851031,30.18666648864746,2.8076950586786142,31.30666732788086,-2.960809393179449,31.059999465942386,-0.023012975985696738
5734,2002-11-29,31.126667022705078,31.5,31.1200008392334,31.29999923706055,547200.0,-0.005113994663488164,-3.071465064475916,-0.18571288439845324,58.36236929456135,57.83504471161938,-0.7277485249759117,-1.2412277248133918,-3.7089312511636763,-3.8421342135521463,32.89567293694585,0.37999916076660156,0.5453196004311707,1.097666931152343,-0.5867292106147239,2.78206307291941,0.25546886026880955,1.9398650020358765,-2.0832417038872,63.839282293106066,3.9426451003620144,0.8421980708835342,11,-0.6233329772949219,-1.2266664505004847,-4.486667156219482,-4.763334274291992,-0.8999996185302734,4,-0.016920110362319774,-1.2222261958689968,31.28666687011719,1.0246931022851031,30.18666648864746,2.8076950586786142,31.30666732788086,-0.016920110362319774
5735,2002-12-02,31.18000030517578,32.133331298828125,30.946666717529297,31.79333305358887,936150.0,0.0017134273461336669,-1.1975271576441417,3.5384810070865274,73.3766181490307,59.96141709773153,-0.6264388838616419,-1.24276536730072,-3.6526393950721356,-3.9192607825861714,33.07944523880681,1.1866645812988281,0.6660322802382694,1.0776668548583999,-0.6751807202433433,2.830514429960143,0.2012430673075265,1.9540906424092732,-1.979180429193029,51.360640869439976,-14.555253663887655,0.876423787550872,12,-0.44333457946777344,-1.0466680526733398,-4.53000020980835,-4.806667327880859,-0.8466682434082067,0,-0.013684033448948751,-3.071465064475916,31.126667022705078,-1.2222261958689968,31.28666687011719,1.0246931022851031,30.18666648864746,-0.013684033448948751
5736,2002-12-03,30.26666641235352,30.946666717529297,30.253332138061523,30.666667938232425,849000.0,-0.02929229903409114,-2.2499798835930043,0.6521770228539937,60.39296289370851,60.75989545350981,0.4374042510699425,-0.3024063615007293,-2.640612181668299,-3.036550093181898,32.46896091967562,0.9266681671142578,0.7142288477272984,0.13733301162720224,-1.6077686955617665,1.882434718816171,-0.7352178419672803,1.0098838652216848,-0.8312456225431362,4.761951101786472,-62.376845836505915,0.8725508535944839,12,0.5166654586791957,-0.13333415985107777,-3.213333129882816,-3.8933334350585973,0.1066665649414027,1,0.05176208136270377,-1.1975271576441417,31.18000030517578,-3.071465064475916,31.126667022705078,-1.2222261958689968,31.28666687011719,0.05176208136270377
5737,2002-12-04,30.78000068664551,30.953332901000977,30.046667098999023,30.273332595825195,1148100.0,0.016960383654358147,1.125,-1.266665395105771,62.92352044633041,60.989661433784256,0.1160320907757395,-0.7674009933265431,-3.0261911846783995,-3.5697434356347237,31.840882349847256,0.9066658020019531,0.7335538887649165,0.5950006484985373,-1.158965560526454,2.3489668575235285,-0.2819824560139601,1.4719837530110347,-1.1287470561137098,35.143823702277935,-34.17836174706141,0.8769831045124957,12,0.30999851226806285,-0.64666843414307,-3.565001487731937,-4.346668243408207,-0.2133331298828196,2,0.03487107891298469,-2.2499798835930043,30.26666641235352,-1.1975271576441417,31.18000030517578,-3.071465064475916,31.126667022705078,0.03487107891298469
5738,2002-12-05,30.64666748046875,31.13333320617676,30.64666748046875,31.0,1028850.0,-0.004331812969536775,-1.7547179996545372,-0.6973648546905538,57.08200222726987,60.44829775109923,0.31487657639145183,-0.6412152831946472,-2.7803519397185923,-3.4354244649394907,30.92604514512138,0.48666572570801137,0.8128176708080055,0.4453340530395522,-1.319972795152193,2.2106409012312973,-0.4373193710563186,1.327987477135423,-0.7968476364732417,28.754045884281084,-38.59610919579866,0.8826534240958724,12,0.4433317184448242,-0.5133352279663086,-3.0750012397766113,-4.213335037231445,-0.6333351135253906,3,0.06156184340240789,1.125,30.78000068664551,-2.2499798835930043,30.26666641235352,-1.1975271576441417,31.18000030517578,0.06156184340240789
5739,2002-12-06,30.666667938232425,30.899999618530273,30.333332061767575,30.5,649200.0,0.0006526144409151335,-1.2666529338612653,-0.4717027984107891,57.12766938534631,60.11565560535468,0.22791916313400762,-0.6133801440683087,-2.7151681145988142,-3.4543128488224255,29.820364790377496,0.5666675567626989,0.908939407446546,0.4150011062622099,-1.3427060967144904,2.1727083092389066,-0.4638524952261385,1.2938547077505582,-0.6341671778503084,29.71253540862877,-34.171917365455144,0.8788536014883486,12,0.4233312606811488,-0.533335685729984,-3.0950016975402868,-4.233335494995121,-1.0200004577636754,4,0.024130426318524023,-1.7547179996545372,30.64666748046875,1.125,30.78000068664551,-2.2499798835930043,30.26666641235352,0.024130426318524023
5740,2002-12-09,29.873332977294922,30.559999465942386,29.873332977294922,30.51333236694336,734850.0,-0.025869617218779895,-1.1458348234508848,-3.8399670412669984,51.98450341092796,58.991012360331084,0.9333781686697726,0.19189352909390323,-1.8157417719550821,-2.65595192357555,28.232670417188753,0.7933349609375036,0.8694262402973401,-0.3796671867370591,-2.136120847866401,1.3767864743922793,-1.2578940173017301,0.49855964382761186,2.259998321533203,0.0,-60.53764646374228,0.8782268305646699,12,1.1299991607666016,0.25999927520751953,-2.2983336448669434,-3.440000534057617,-0.5533332824707031,0,0.011827753774526384,-1.2666529338612653,30.666667938232425,-1.7547179996545372,30.64666748046875,1.125,30.78000068664551,0.011827753774526384
5741,2002-12-10,30.226667404174805,30.26666641235352,29.79999923706055,29.96666717529297,486750.0,0.011827753774526384,1.745115198842064,-0.40625074505877024,54.11655913363788,59.550719928387025,0.45900413039590404,-0.010223072465844751,-2.0605602433366954,-2.985868240102519,28.198372687318564,0.46666717529296875,0.7621296156740733,-0.12266616821289134,-1.6204008249691348,1.3750684885433522,-0.8715334965910131,0.6262011601652304,1.8614639282226548,32.000097274733626,-26.059011884517126,0.7488673283781219,12,0.7399978637695312,-0.09333515167236328,-2.4966678619384766,-3.7933349609375,-1.5266666412353551,1,0.003528826256844919,-1.1458348234508848,29.873332977294922,-1.2666529338612653,30.666667938232425,-1.7547179996545372,30.64666748046875,0.003528826256844919
5742,2002-12-11,30.31333351135254,30.446666717529297,29.76666641235352,30.226667404174805,428700.0,0.0028672068282911134,2.8490671964069585,0.33333088801672595,49.02363678170927,58.26553796916913,0.438285709988957,0.012988943190535451,-2.081028909874714,-3.0375168969113986,28.224713625817643,0.6800003051757777,0.675746417262129,-0.10533342361450337,-1.4459079001094928,1.235241052880486,-0.7756206618619963,0.5649538146329895,1.6832725372314457,40.00002791241616,-12.963966189478171,0.6702872382474945,12,0.6366653442382812,-0.18000125885009766,-2.190000534057617,-3.4866676330566406,-2.366666793823242,2,0.001979309399275264,1.745115198842064,30.226667404174805,-1.1458348234508848,29.873332977294922,-1.2666529338612653,30.666667938232425,0.001979309399275264
5743,2002-12-12,30.58666610717773,30.68666648864746,29.940000534057614,30.446666717529297,487650.0,0.009016909859907996,3.392150702913775,1.6153880012324076,44.45687886161535,56.720483476619584,0.06170471169315306,-0.142695914467037,-2.2698681738845146,-3.2652648476565282,28.29204782426793,0.7466659545898473,0.5504708027604934,0.08866586685180167,-1.0744648481721875,1.2517965818757908,-0.4928994906601929,0.6702312243637962,1.2761435632324272,72.35292236697464,23.80362580796053,0.5815653575119947,12,0.3633327484130895,-0.4533338546752894,-2.463333129882809,-3.7600002288818324,-3.366666793823242,3,-0.0006538323053896233,2.8490671964069585,30.31333351135254,1.745115198842064,30.226667404174805,-1.1458348234508848,29.873332977294922,-0.0006538323053896233
5744,2002-12-13,29.920000076293945,30.46666717529297,29.79333305358887,30.46666717529297,575850.0,-0.021795969150339656,1.4634155702328113,-3.904782016348873,41.139907771362616,53.1386267679898,0.6025715131597238,0.5655684944531814,-1.5107437221288507,-2.584104412998908,27.924853785482647,0.7933330535888601,0.5997988570540116,-0.5860001564025872,-1.7297987411077216,0.5577984283025472,-1.1578994487551526,-0.014100864050021755,1.817040998632816,16.66670122008074,-27.48824530519647,0.5718992923525665,12,0.529999732971195,0.2133321762084961,-1.7966670989990234,-3.093334197998047,-2.153333663940426,4,0.0031193947330021565,3.392150702913775,30.58666610717773,2.8490671964069585,30.31333351135254,1.745115198842064,30.226667404174805,0.0031193947330021565
5745,2002-12-16,31.10666656494141,31.166667938232425,30.10666656494141,30.15999984741211,888750.0,0.0396613130221104,-1.0126609325486782,-1.7317060405916098,48.64375676453122,51.83315942030343,-0.6655846534624885,-0.5439762276974953,-2.5576631813601374,-3.7386906243613076,27.57871871061989,1.2466678619384801,0.4842036766922284,0.5339996337890653,-0.5851557257461515,1.6531549933242822,-0.02557804597854485,1.0935773135566755,0.5121520302309577,95.71419229323,54.32524787144412,0.5595776797676086,12,-0.6399993896484375,-0.9733343124389684,-2.983333587646488,-4.280000686645511,-4.033332824707038,0,-0.04693524718968578,1.4634155702328113,29.920000076293945,3.392150702913775,30.58666610717773,2.8490671964069585,30.31333351135254,-0.04693524718968578
5746,2002-12-17,31.24666786193848,31.399999618530273,31.18666648864746,31.24666786193848,1392600.0,0.004500684658858889,-2.5554707864452086,0.0,58.289890958994036,51.31831169948828,-0.7285706399527179,-0.5842424754240625,-2.546531862523448,-3.837594723631767,27.2865487387088,0.29333305358886363,0.3986313591542405,0.5916675567626974,-0.46683563294538644,1.6501707464707813,0.062415961908655504,1.1209191516167394,0.2610216022647549,90.61234070231717,46.26140673335291,0.5292515948540416,12,-0.6633348464965856,-1.1133356094360387,-3.1233348846435582,-4.420001983642582,-4.5466670989990305,1,-0.0616599560512221,-1.0126609325486782,31.10666656494141,1.4634155702328113,29.920000076293945,3.392150702913775,30.58666610717773,-0.0616599560512221
5747,2002-12-18,31.07333374023437,31.29999923706055,30.81333351135254,31.233333587646484,1180200.0,-0.005547283392583702,2.3182001430521577,-100.0,48.04878389175567,50.31462077332003,-0.5690982093596517,-0.3135727566291493,-2.2119366769246085,-3.6396148155740065,26.93760897821115,0.48666572570801137,0.1975029213589643,0.3463334083557079,-0.6105867486020138,1.3032535653134296,-0.13212667012315293,0.8247934868345688,0.32989434085788005,79.6680975739471,37.52085674310774,0.47846007847886074,12,-0.4900007247924769,-0.7900018692016566,-2.9666676521301234,-4.246667861938473,-4.033332824707028,2,-0.07637844709986441,-2.5554707864452086,31.24666786193848,-1.0126609325486782,31.10666656494141,1.4634155702328113,29.920000076293945,-0.07637844709986441
5748,2002-12-19,30.933332443237305,31.64666748046875,30.84666633605957,31.06666755676269,2079600.0,-0.0045055126098616505,-4.217387518503315,0.8333452542736164,48.225204639964986,49.32545802383322,-0.42930298114885446,-0.14199754541005305,-1.8621238581401052,-3.469357650532551,26.259747112506037,0.8000011444091797,0.15158892494295628,0.18166551589965962,-0.7695212359070247,1.132852267706344,-0.29392786000368076,0.657258891803,-1.1666660308837855,61.51072214029082,21.194145658282174,0.4755933759033421,12,-0.22666549682617188,-0.6366672515869141,-2.8266663551330566,-4.106666564941406,-3.779998779296875,3,-0.0965516964972507,2.3182001430521577,31.07333374023437,-2.5554707864452086,31.24666786193848,-1.0126609325486782,31.10666656494141,-0.0965516964972507
5749,2002-12-20,31.13333320617676,31.21999931335449,30.953332901000977,31.0,1217100.0,0.006465542091414145,-1.3529312767693793,-0.9999856950762985,49.5828333369139,49.05860579338721,-0.6215035756433842,-0.369888794471418,-1.8673700446818806,-3.638058177426398,25.02500968470946,0.28666687011718395,0.04304947493923095,0.38733301162720224,-0.5527222063251074,1.3273882295795119,-0.0826945973489508,0.8573606206033553,-1.329066772460937,66.66662538208892,26.60084680635311,0.47002760897615475,12,-0.42666625976562855,-0.4133338928222692,-3.0266671180725133,-4.306667327880863,-4.793333053588871,4,-0.12569594996162758,-4.217387518503315,30.933332443237305,2.3182001430521577,31.07333374023437,-2.5554707864452086,31.24666786193848,-0.12569594996162758
5750,2002-12-23,31.02666664123535,31.166667938232425,30.84666633605957,31.13333320617676,496950.0,-0.0034261209435887396,2.6922687559144123,-0.8000000000000054,57.938711226313345,49.48328935924004,-0.37328698459620924,-0.2802142091953712,-1.5956258471572617,-3.4924102967713466,23.46823028229216,0.3200016021728551,-0.005764102660606341,0.28233308792114187,-0.6554937021460603,1.220159877988344,-0.18658030711246099,0.7512464829547447,-1.18555218658447,25.59995605472103,-18.14947773157436,0.46891339503360174,12,-0.31999969482421875,-0.29000091552734375,-2.9200005531311035,-4.200000762939453,-4.15333366394043,0,-0.10507091420994596,-1.3529312767693793,31.13333320617676,-4.217387518503315,30.933332443237305,2.3182001430521577,31.07333374023437,-0.10507091420994596
5751,2002-12-24,30.86666679382324,31.18666648864746,30.86666679382324,30.86666679382324,293100.0,-0.005156849405132946,0.0,-0.0,50.97743623367597,49.70037818723634,-0.12623057940419358,-0.16323752456747087,-1.2530999795340598,-3.2795933511774713,22.235001824097957,0.3199996948242223,-0.06215305349912725,0.1443332672119091,-0.7579190948492354,1.0465856292730535,-0.30679291381866136,0.5954594482424795,-0.989441278655999,6.399989013679831,-36.8501625832979,0.45112618103057184,12,-0.14666652679443004,-0.13000106811523082,-2.543333530426022,-4.04000091552734,-3.4799995422363246,1,-0.12289415889725919,2.6922687559144123,31.02666664123535,-1.3529312767693793,31.13333320617676,-4.217387518503315,30.933332443237305,-0.12289415889725919
5752,2002-12-26,30.85333251953125,31.46666717529297,30.78666687011719,31.03333282470703,531600.0,-0.0004319959256066097,-3.3404514353892987,-100.0,52.39565018979125,50.582463890366995,-0.03156103494879403,-0.10266095042100076,-1.1413184625805464,-3.1989321993152977,21.7478644518893,0.6800003051757777,-0.018383103348874386,0.097665691375731,-0.7698511731667494,0.9651825559182114,-0.3360927408955092,0.5314241236469712,-0.9407181650579801,7.751814197760481,-35.78985098089138,0.43375843227124067,12,-0.1333322525024414,-0.11666679382324219,-2.529999256134033,-4.026666641235352,-3.3400001525878906,3,-0.13461533706164786,0.0,30.86666679382324,2.6922687559144123,31.02666664123535,-1.3529312767693793,31.13333320617676,-0.13461533706164786
5753,2002-12-27,30.56666755676269,31.0,30.56666755676269,31.0,464250.0,-0.009291215546556875,1.0000000000000164,2.407398380875703,48.908293669814825,51.4456178790839,0.2815799462267705,0.1341770994273439,-0.7347260869214374,-2.867532678056893,21.00781791601427,0.43333244323730824,-0.022558215365712897,-0.1529993057250998,-0.9868389852828798,0.6808403738326803,-0.569919145503988,0.26392053405378846,-0.6193721397695136,0.0,-43.42003436941172,0.4169198397788894,12,0.30999946594238637,0.21666431427002308,-1.8400011062622035,-3.7400016784667933,-2.7933349609374964,4,-0.11537622263487779,-3.3404514353892987,30.85333251953125,0.0,30.86666679382324,2.6922687559144123,31.02666664123535,-0.11537622263487779
5754,2002-12-30,30.60000038146973,30.773332595825195,30.29333305358887,30.52666664123535,436650.0,0.0010904958692385947,1.2857220708446697,-0.16923205584728948,59.511349468563964,52.65312817953199,0.396550539119513,0.06257281141318671,-0.704589304685296,-2.865808366831036,20.00725987887515,0.4799995422363246,0.015747426939107356,-0.09333314895629385,-0.9060508706435755,0.7193845727309878,-0.4996920097999329,0.3130257118873452,-0.6187175232070388,26.13640242861679,-21.835122268177777,0.4063588608436401,12,0.3699998855590785,0.3499984741210902,-1.743334293365482,-3.7733345031738317,-2.6866664886474645,0,-0.11263616583535985,1.0000000000000164,30.56666755676269,-3.3404514353892987,30.85333251953125,0.0,30.86666679382324,-0.11263616583535985
5755,2002-12-31,30.753332138061523,30.913333892822266,30.399999618530273,30.60000038146973,505950.0,0.005010841656219345,1.1690092035911737,2.0908759883477486,57.27437692381454,52.54029328673427,0.20990076458909712,-0.1310835146623326,-0.7780361561875786,-2.997312361994503,18.563806911879144,0.5133342742919922,0.07434143305489016,0.08133201599121165,-0.6993661801556534,0.8620302121380767,-0.3090170820822209,0.4716811140646442,-0.7387415873547098,39.204441084912,-10.341746979353971,0.39034909807343254,12,0.21666812896728516,0.19666671752929688,-1.1649980545043945,-3.583332061767578,-3.2133312225341797,1,-0.14350744061361476,1.2857220708446697,30.60000038146973,1.0000000000000164,30.56666755676269,-3.3404514353892987,30.85333251953125,-0.14350744061361476
5756,2003-01-02,31.833332061767575,31.913333892822266,30.76666641235352,31.166667938232425,1587750.0,0.03511814325867468,1.7741917621108698,4.347854210722781,66.47397481720658,54.58753672289548,-0.8695743612689419,-1.1464751969209317,-1.8267108541982147,-4.049302127941225,18.32962297202174,1.1600017547607422,0.2485541390256607,1.0829986572265575,0.17031028081857258,1.9956870336345425,0.626654469022565,1.53934284543055,-1.7860999724655215,95.06161792530004,42.47759096068822,0.45634418820399203,1,-0.7299985885620082,-0.8833332061767543,-1.9999980926513636,-4.493331909179684,-4.2333316802978445,3,-0.15581149578839426,1.1690092035911737,30.753332138061523,1.2857220708446697,30.60000038146973,1.0000000000000164,30.56666755676269,-0.15581149578839426
5757,2003-01-03,31.85333251953125,31.926666259765625,31.53333282470703,31.85333251953125,958650.0,0.0006282866564162326,4.3636079900124844,0.0,64.52598893387974,56.39873497777489,-0.857468385718299,-1.1404108430951254,-1.7960247945127605,-4.041423991775051,18.346822445965707,0.39333343505859375,0.2856504687240218,1.0493325233459458,0.01163515514011948,2.087029891551772,0.5304838392430327,1.568181207448859,-1.731456358088387,95.51017881978706,43.55025057448903,0.5188486841029123,1,-0.7433328628540039,-0.9033336639404297,-2.0099987983703613,-4.513332366943359,-4.5533332824707,4,-0.14022599566954408,1.7741917621108698,31.833332061767575,1.1690092035911737,30.753332138061523,1.2857220708446697,30.60000038146973,-0.14022599566954408
5758,2003-01-06,32.53333282470703,32.61999893188477,31.773332595825195,31.773332595825195,1233750.0,0.021347854412370637,-1.228068634414099,100.0,79.87803149479222,59.76486810642805,-1.4378455867272208,-1.762166969683605,-2.4327257375394247,-4.681112020725912,18.430754910629116,0.8466663360595774,0.25254685581959535,1.6349995613098152,0.34514127548678886,2.924857847132838,0.9900704183983038,2.2799287042213265,-2.3031692573648037,96.27509441788791,38.204614447823054,0.6449291429115118,1,-1.0766668319702077,-1.3400001525878835,-2.339998722076416,-5.193332672119141,-5.513332366943359,0,-0.15430329517150776,4.3636079900124844,31.85333251953125,1.7741917621108698,31.833332061767575,1.1690092035911737,30.753332138061523,-0.15430329517150776
5759,2003-01-07,31.406667709350586,32.240001678466804,31.34000015258789,31.666667938232425,2671050.0,-0.03463110039869055,-3.576255570480249,-0.34210546128962294,53.47760199413728,59.26918930285293,-0.29986448075465333,-0.608414108497378,-1.2446568664996107,-3.521554244316377,18.67652012063466,1.1933326721191406,0.2855780130205545,0.47133445739746094,-0.832917172437277,1.7755860872322025,-0.18079135751990805,1.12346027231483,-0.9853173128449555,45.34542352173977,-7.634420994715931,0.6521258149173701,1,0.049998283386237574,-0.2133350372314382,-1.205000400543213,-4.066667556762695,-4.726667404174805,1,-0.11568674356508224,-1.228068634414099,32.53333282470703,4.3636079900124844,31.85333251953125,1.7741917621108698,31.833332061767575,-0.11568674356508224
5760,2003-01-08,30.226667404174805,31.333332061767575,30.126667022705078,31.333332061767575,2421750.0,-0.03757164931013879,1.180723909060677,4.2563987822322575,40.47321968099055,58.102054130332334,0.8434162374779426,0.631807470366077,-0.03783513845056774,-2.310398857070531,18.92500227908633,1.2800006866455078,0.30037777903685026,-0.726332569122313,-1.9785486199885653,0.5258834817439393,-1.3524405945554392,-0.10022454368918687,2.393331527709968,4.010712777611171,-42.38265107970261,0.6261080254331256,1,1.1466655731201207,0.966665267944343,-0.02500009536743164,-2.886667251586914,-3.0133342742919957,2,-0.07653286683642235,-3.576255570480249,31.406667709350586,-1.228068634414099,32.53333282470703,4.3636079900124844,31.85333251953125,-0.07653286683642235
5761,2003-01-09,30.333332061767575,30.733333587646484,30.18666648864746,30.53333282470703,1999800.0,0.003528826256844919,-1.2162243667068757,0.1807239090606731,43.00124037876652,57.05823081799624,0.7298987190341997,0.5623769458181194,-0.09202986665783541,-2.3825235888500806,19.2756769368109,0.5466670989990234,0.2922669763102306,-0.6250011444091825,-1.8650414139485214,0.6150391251301563,-1.2450212791788537,-0.0049810096395113135,2.2368002319336036,8.28870950961716,-32.49543104190555,0.6200201347696694,1,1.0400009155273509,0.8600006103515732,0.10166692733765004,-2.7600002288818324,-2.39999961853027,3,-0.09208784384624114,1.180723909060677,30.226667404174805,-3.576255570480249,31.406667709350586,-1.228068634414099,32.53333282470703,-0.09208784384624114
5762,2003-01-10,30.373332977294922,30.540000915527344,29.79999923706055,30.233333587646484,913650.0,0.0013187115561816842,2.1267548878966984,-0.699994277975917,44.60154340906961,56.57970301124677,0.6868825532647413,0.5555867336823503,-0.09413318293603012,-2.4086908608246134,19.303351533018333,0.7400016784667933,0.24014786117249187,-0.5880002021789537,-1.8217446137846167,0.6457442094267094,-1.2048724079817852,0.028872003623877873,2.147930010986336,20.330985896440275,-17.094785503224394,0.616872205802832,1,0.8366661071777415,0.8199996948242259,0.08499908447265625,-2.8000011444091797,-3.0066661834716832,4,-0.09130814184595248,-1.2162243667068757,30.333332061767575,1.180723909060677,30.226667404174805,-3.576255570480249,31.406667709350586,-0.09130814184595248
5763,2003-01-13,30.56666755676269,30.79999923706055,30.333332061767575,30.666667938232425,1239750.0,0.0063652737620956135,1.5454829195212054,-0.7142915531335657,44.53025064345437,54.91513647512348,0.5515492720570165,0.38016853178072196,-0.25170029450640996,-2.57809196889578,19.197248298122418,0.46666717529297586,0.24459336003534204,-0.3936656951904318,-1.6287204000632336,0.84138900968237,-1.0111930476268327,0.22386165724596907,1.845744881469738,31.420801335767727,-2.210932002505537,0.6175273524364,1,0.6433315277099716,0.626665115356456,0.04499816894531605,-2.9933357238769496,-3.3000011444091726,0,-0.1068702799752671,2.1267548878966984,30.373332977294922,-1.2162243667068757,30.333332061767575,1.180723909060677,30.226667404174805,-0.1068702799752671
5764,2003-01-14,30.01333236694336,30.446666717529297,30.0,30.333332061767575,1196850.0,-0.01810256838733837,-1.576940006162243,3.199984741268882,40.99524981923686,53.10634457461485,1.1319507458638718,0.9916993995976604,0.33772774719909293,-2.0121008416759345,19.143260785621298,0.5666675567626918,0.22838669182894478,-0.9516674995422356,-2.1707735225765745,0.2674385234921033,-1.5612205110594033,-0.34211448802506794,2.2945835432421973,13.913034824880292,-19.87813672792071,0.6095530115171695,1,1.196666717529304,1.1800003051757884,0.5983333587646484,-2.440000534057617,-2.3666648864746094,1,-0.09973340755978632,1.5454829195212054,30.56666755676269,2.1267548878966984,30.373332977294922,-1.2162243667068757,30.333332061767575,-0.09973340755978632
5765,2003-01-15,29.64666748046875,29.899999618530273,29.35333251953125,29.8799991607666,1643850.0,-0.012216733616639441,3.000013956247165,0.7291621963140533,39.542857329699586,50.113998187114085,1.4808543239305436,1.3105702058875757,0.7167665219295287,-1.645215546429604,18.64075643030333,0.6599998474121094,0.24300800783370136,-1.2453324317932122,-2.596425055006371,0.10576019141994308,-1.9208787433997898,-0.5697861201866345,2.560931762791803,20.276609490157767,-16.277962489478227,0.6755463116065784,1,1.3399982452392614,1.3399982452392614,0.9649982452392578,-2.073335647583008,-2.6800003051757812,2,-0.10006747561922136,-1.576940006162243,30.01333236694336,1.5454829195212054,30.56666755676269,2.1267548878966984,30.373332977294922,-0.10006747561922136
5766,2003-01-16,29.31999969482422,29.899999618530273,29.20000076293945,29.20000076293945,2566500.0,-0.01101870170938235,-10.666751438470932,-0.5142847800675359,37.52711301542656,47.11412308506373,1.5796282724930109,1.565774074971383,1.051837541108128,-1.3087283355009234,17.958685500970002,0.6999988555908239,0.1946932995077688,-1.475666809082032,-2.985681544539432,0.034347926375367877,-2.23067417681073,-0.7206594413533338,2.7163435450125775,7.4999403952985695,-31.347266630382126,0.7550073677286997,1,1.5900001525878906,1.5900001525878906,1.2483325004577637,-1.7466678619384766,-2.3933334350585938,3,-0.07185083856986851,3.000013956247165,29.64666748046875,-1.576940006162243,30.01333236694336,1.5454829195212054,30.56666755676269,-0.07185083856986851
5767,2003-01-17,28.70000076293945,29.32666778564453,28.53333282470703,29.32666778564453,1385100.0,-0.021145939233901734,1.5319186495979351,-5.222271672441621,35.59670158077462,42.19397531683955,1.9056913293694642,2.1068727401780087,1.6751427792905176,-0.6866734553952369,17.992608067333254,0.7933349609375,0.12734273411685137,-1.976999092102055,-3.745957555441361,-0.20804062876275253,-2.8614783237717063,-1.0925198604324038,3.109435078745559,7.352998099943789,-34.904137496823594,0.8844792316696518,1,1.686666488647468,1.8766651153564524,1.849997997283939,-1.1266689300537074,-2.3866672515869105,4,-0.026713181161031496,-10.666751438470932,29.31999969482422,3.000013956247165,29.64666748046875,-1.576940006162243,30.01333236694336,-0.026713181161031496
5768,2003-01-21,27.946666717529297,28.79999923706055,27.86000061035156,28.70000076293945,1216950.0,-0.026248572313034235,-1.0287749053186233,1.202128112882497,31.574068849468517,39.76024941187635,2.1679708704181593,2.76683796121209,2.4020354348254784,0.06765669177427824,17.905871849605443,0.9399986267089915,-0.11584418940791252,-2.5809998512268066,-4.723638202812801,-0.4383614996408127,-3.6523190270198036,-1.5096806754338097,3.5351588224579125,3.350494558893713,-39.254376382101555,1.0713191757929967,1,1.6499996185302699,2.293333053588867,2.594998836517334,-0.3733348846435547,-1.0133342742919922,1,-0.02075381402613785,1.5319186495979351,28.70000076293945,-10.666751438470932,29.31999969482422,3.000013956247165,29.64666748046875,-0.02075381402613785
5769,2003-01-22,27.21999931335449,27.666667938232425,27.166667938232425,27.53333282470703,1779750.0,-0.026001934739466215,-1.3809735739036457,0.41592904669793357,27.272733964655785,38.293528776728046,2.5013486093493746,3.3574334569742703,3.1145493692264914,0.8017495304881059,17.99812096199646,0.7799987792968714,-0.38846186341250544,-3.112000560760503,-5.69187784225441,-0.5321232792665924,-4.4019392015074565,-1.8220619200135495,3.8272072350764432,1.9511490503140019,-39.38672179321888,1.2899386407469546,1,1.7633342742919993,2.673334121704112,3.3216662406921422,0.35333251953125355,-0.34666633605956676,2,0.001714441593543059,-1.0287749053186233,27.946666717529297,1.5319186495979351,28.70000076293945,-10.666751438470932,29.31999969482422,0.001714441593543059
5770,2003-01-23,27.76666641235352,27.81333351135254,27.09333229064941,27.60000038146973,1851300.0,0.020083288493355278,4.538466052892377,-0.5319125623185169,21.915298987366796,35.95064639990586,1.753424863480852,2.692034857017994,2.553771566486521,0.2724682966997065,18.185663594829187,0.7200012207031286,-0.8162373649719967,-2.4023334503173785,-5.200147861190569,0.39548096055581183,-3.801240655753972,-1.0034262448807851,2.7372647306496205,23.990521249716497,-10.115778839315535,1.3989072054365947,1,1.1799993515014613,2.0899991989135707,2.52499961853027,-0.193334579467777,-0.9066658020019602,3,-0.004321690263523359,-1.3809735739036457,27.21999931335449,-1.0287749053186233,27.946666717529297,1.5319186495979351,28.70000076293945,-0.004321690263523359
5771,2003-01-24,27.07333374023437,27.79333305358887,26.940000534057614,27.79333305358887,766800.0,-0.02496996441066046,1.3703703703703667,-4.320012359666332,19.797819452351575,33.19467707138163,2.1631772097220576,3.253413583249852,3.2745073483993004,0.9761382011757398,18.403448303054155,0.8533325195312571,-1.0672739773894335,-2.9059994697570843,-6.002987032603858,0.19098809308969322,-4.454493251180473,-1.3575056883336956,2.8849015863921714,5.586585481830503,-19.895271020202355,1.5484937814233888,1,1.7966661453247106,2.70666599273682,3.2266659736633336,0.49999809265137074,-1.4000015258789027,4,-0.003939912460166783,4.538466052892377,27.76666641235352,-1.3809735739036457,27.21999931335449,-1.0287749053186233,27.946666717529297,-0.003939912460166783
5772,2003-01-27,26.70000076293945,27.15999984741211,26.57333374023437,27.07333374023437,909300.0,-0.01378969361058413,1.1463452077736147,0.5185185185185134,11.656449563248941,29.542032506914357,2.191065305221578,3.477951757424922,3.651267824401973,1.3716870809345032,18.435498979654923,0.5866661071777379,-1.179863607874072,-3.071665859222417,-6.464738216470575,0.3214064980257447,-4.768202037846496,-1.375129680598338,2.7149523010246845,5.688641732924206,-10.39062538052578,1.6965361786240805,1,1.8099994659423864,2.8966655731201207,3.6583318710327184,0.8733310699462926,-1.08666801452636,0,0.008489344207839755,1.3703703703703667,27.07333374023437,4.538466052892377,27.76666641235352,-1.3809735739036457,27.21999931335449,0.008489344207839755
5773,2003-01-28,27.040000915527344,27.10000038146973,26.60666656494141,26.86666679382324,1005750.0,0.01273408774803575,2.363642865967368,-0.46428826877293605,17.986321349015412,26.985484899111974,1.4507618353715728,3.0147642980707303,3.3163525422673175,1.048228351377361,18.830136381036834,0.4933338165283203,-1.3277503824751697,-2.555332374572753,-6.135822410693045,1.0251576615475386,-4.345577392632901,-0.7650873565126055,1.8066282836908378,37.63445656704888,24.213814127985255,1.7902450180601466,1,1.1966657638549805,2.5566654205322266,3.393331527709961,0.5333309173583984,-1.9600009918212926,1,-0.026873793623191977,1.1463452077736147,26.70000076293945,1.3703703703703667,27.07333374023437,4.538466052892377,27.76666641235352,-0.026873793623191977
5774,2003-01-29,27.15333366394043,27.333332061767575,26.420000076293945,27.046667098999023,1750350.0,0.004191299725437636,2.91430766841331,0.6153812295740271,23.290845655953305,25.179705824251272,0.993557679565086,2.7721035961437224,3.185025612345406,0.965782829497968,19.554998844721784,0.9133319854736293,-1.5077746385495736,-2.2696662902832045,-5.9761214816228545,1.4367889010564419,-4.1228938859530295,-0.41643869461337957,1.2386364434809884,52.6315933569516,36.45006393421585,1.8532275956698236,1,1.0066661834716797,2.3666658401489293,3.348332405090332,0.4199981689453125,-1.5600013732910192,2,-0.008102180874950404,2.363642865967368,27.040000915527344,1.1463452077736147,26.70000076293945,1.3703703703703667,27.07333374023437,-0.008102180874950404
5775,2003-01-30,26.34000015258789,27.15333366394043,26.333332061767575,27.15333366394043,901800.0,-0.02995335752945294,1.0163969410512235,-7.625008940705243,19.091872159277244,23.131345729123574,1.4399383978583948,3.412825980088776,3.970113126890915,1.7947299799136402,20.178739791993234,0.8200016021728551,-1.747085932225012,-2.862333202362059,-6.7560751991272525,1.0314087944031378,-4.809204200744659,-0.9154622039794589,1.6575759486080344,0.4567182390744722,-16.032381686061747,1.9468709983825985,1,1.489999771118164,3.1366653442382812,4.373332977294922,1.2333316802978516,-1.2199993133544922,3,0.0202480190439418,2.91430766841331,27.15333366394043,2.363642865967368,27.040000915527344,1.1463452077736147,26.70000076293945,0.0202480190439418
5776,2003-01-31,26.873332977294922,27.14666748046875,26.21999931335449,26.333332061767575,1099500.0,0.0202480190439418,-1.4173960204401368,-0.6639354065583117,24.832220103962413,21.935292231699997,0.5845160574028334,2.6233503890628853,3.419737178381393,1.280270611374796,19.832178368220454,0.9266681671142614,-1.9308179137714596,-2.081000423431398,-5.9002821420813305,1.7382812952185382,-3.990641282756364,-0.1713595641064316,0.7913943160153316,58.68269525635325,40.91651913635138,1.9096408593249679,1,0.6366662979125977,2.546666145324707,3.8483333587646484,0.6999988555908203,-2.479999542236328,4,-0.0004961188459439159,1.0163969410512235,26.34000015258789,2.91430766841331,27.15333366394043,2.363642865967368,27.040000915527344,-0.0004961188459439159
5777,2003-02-03,27.386667251586914,27.57333374023437,26.773332595825195,26.773332595825195,1193250.0,0.019101995079125578,-1.608693759251646,1.1358029924129964,28.139323141345074,21.553653819686282,-0.15053665806299676,1.8532439429490601,2.8938987961380462,0.7866445830496147,19.213676041950418,0.8000011444091761,-2.0836286009883374,-1.3443328857421868,-4.96717452569969,2.2785087542153164,-3.15575370572094,0.4670879342365666,-1.1666679382324254,86.20692085120322,67.26939681689404,1.8114208199787523,2,-0.37000083923339844,2.033331871032715,3.341665744781494,0.7399988174438477,-3.0799999237060547,0,-0.06256091774482586,-1.4173960204401368,26.873332977294922,1.0163969410512235,26.34000015258789,2.91430766841331,27.15333366394043,-0.06256091774482586
5778,2003-02-04,27.51333236694336,27.51333236694336,26.893333435058594,27.0,1532100.0,0.004625064970222192,1.4155848016229833,0.836953141520817,31.742934636051075,22.050342783174646,-0.38569436338664786,1.4031501264451691,2.7299383472492273,0.6801985264506385,17.95444980154135,0.6199989318847656,-2.2081627372519463,-0.96666774749756,-4.149140240709272,2.215804745714152,-2.557903994103416,0.624568499108296,-1.2933330535888707,95.56640457086831,72.85411092972863,1.5912362466058558,2,-0.49666595458984375,1.9066667556762695,3.215000629425049,0.6133337020874023,-1.0133323669433594,1,-0.06905741526290277,-1.608693759251646,27.386667251586914,-1.4173960204401368,26.873332977294922,1.0163969410512235,26.34000015258789,-0.06905741526290277
5779,2003-02-05,27.773332595825195,28.21333312988281,27.51333236694336,27.51333236694336,2380200.0,0.009449972304853116,-4.384616513223023,0.5064949058833146,36.10285646691673,23.626738058680196,-0.6246372414076014,0.9033059482303685,2.408889783555548,0.45011808721243796,16.96948268688611,0.7000007629394496,-2.273564474534016,-0.5250007629394524,-3.404421853372547,2.354420327493642,-1.9647113081560015,0.9147097822770967,-1.5262665939331086,77.92639996325661,52.63789807703135,1.4397105452165482,2,-0.5566663742065465,1.6466665267944336,3.056666851043701,1.1599998474121094,-1.466665267944336,2,-0.09697549485019297,1.4155848016229833,27.51333236694336,-1.608693759251646,27.386667251586914,-1.4173960204401368,26.873332977294922,-0.09697549485019297
5780,2003-02-06,27.913333892822266,28.29333305358887,27.753332138061523,28.06666755676269,2115900.0,0.00504085336226856,-1.2816754981564835,-0.589744342148686,39.267554835303486,25.790041990119295,-0.8288033865648643,0.6125132806842686,2.214226095654702,0.3556313303420069,17.546052527941885,0.5400009155273473,-2.236964723217749,-0.26933279037475444,-3.0048588892025307,2.466193308453022,-1.6370958397886426,1.0984302590391337,-1.5876172058105489,81.67206979790683,51.8972381781188,1.367763049413888,2,-0.6566677093505859,1.5066652297973633,3.046665668487549,1.2233314514160156,-0.46000099182128906,3,-0.08311445745179968,-4.384616513223023,27.773332595825195,1.4155848016229833,27.51333236694336,-1.608693759251646,27.386667251586914,-0.08311445745179968
5781,2003-02-07,27.540000915527344,28.333332061767575,27.34000015258789,28.13333320617676,1137900.0,-0.013374718287983534,1.0000038403121476,3.869550074013373,40.80338483778975,29.028590353957167,-0.4272411750513605,0.807234325132665,2.519479441074129,0.7710668464079866,18.31831702757351,0.993331909179684,-2.0983288076334077,-0.5029992103576646,-3.0552845516577314,2.049286130942402,-1.7791418810076998,0.7731434602923706,-1.0962272465209963,49.145421933783304,15.851361021607616,1.2761426706500338,2,-0.26333522796631215,1.8799982070922852,3.4199986457824707,2.3099985122680664,-0.10666847229003906,4,-0.08787218576051403,-1.2816754981564835,27.913333892822266,-4.384616513223023,27.773332595825195,1.4155848016229833,27.51333236694336,-0.08787218576051403
5782,2003-02-10,27.60000038146973,27.666667938232425,27.10000038146973,27.413333892822266,894450.0,0.0021786297729771142,2.541654497445875,-0.3146069944097483,46.91211663732593,32.24256760821389,-0.3868292532692017,0.5573882488358066,2.42680038644826,0.760226659948291,19.689868901345697,0.5666675567626953,-1.9619488706215265,-0.30433311462401846,-2.613285535645094,2.004619306397057,-1.4588093251345562,0.8501430958865193,-1.0050620410424855,49.074140301520686,11.497025143717124,1.1544762105105375,2,-0.3233346939086985,1.8199987411498988,3.4266657829284632,2.24999904632568,-0.9066677093505895,0,-0.1161835834090803,1.0000038403121476,27.540000915527344,-1.2816754981564835,27.913333892822266,-4.384616513223023,27.773332595825195,-0.1161835834090803
5783,2003-02-11,27.29999923706055,27.959999084472656,27.166667938232425,27.60000038146973,966900.0,-0.010869606531259235,-1.800006731853435,-1.6071505206044632,50.77120751720941,35.29594114835346,-0.051482810912464316,0.6325414225319754,2.6545003948325068,1.114528519933284,20.689181434007054,0.7933311462402308,-1.7304557446000253,-0.44100084304809073,-2.3912846141713224,1.509282928075141,-1.4161427286097066,0.5341410425135251,-0.565989398926078,16.2161451607666,-24.798858875328058,0.9751418855616155,2,-0.023333549499518824,2.1199998855590785,3.7300000190734828,2.5566663742065394,-0.253332138061527,1,-0.10964586054332759,2.541654497445875,27.60000038146973,1.0000038403121476,27.540000915527344,-1.2816754981564835,27.913333892822266,-0.10964586054332759
5784,2003-02-12,27.020000457763672,27.626667022705078,27.0,27.30666732788086,616200.0,-0.010256365828639757,-2.8367237312282505,0.9555525885801115,42.41192853177518,37.887058523075446,0.23201223061567333,0.7133636621188444,2.862611797481456,1.4390223922817782,22.211175262809597,0.6266670227050781,-1.3993502660298205,-0.5713330268859877,-2.224112305317579,1.0814462515456036,-1.3977226661017816,0.25505661232980614,-0.15804484173855116,1.5000357628209753,-39.947170126608746,0.826389639215795,2,0.25666522979735973,2.2100000381469727,4.304998874664314,3.356665611267097,1.0066661834716797,2,-0.019245020316580375,-1.800006731853435,27.29999923706055,2.541654497445875,27.60000038146973,1.0000038403121476,27.540000915527344,-0.019245020316580375
5785,2003-02-13,26.68000030517578,27.0,26.333332061767575,26.959999084472656,962700.0,-0.012583277084667777,2.7037044886195254,0.9767392345771012,45.693428583839314,40.204970576395105,0.6987995693169324,0.8640111299951485,3.123572225811575,1.8179472846687368,23.399674041700678,0.6866683959960973,-1.1801143337569897,-0.7629998207092292,-2.1502767067783886,0.6242770653599301,-1.456638263743809,-0.06936137767464956,1.6533317565917933,17.333412170410334,-27.466422339086918,0.6936384430345797,2,0.6533317565917933,2.0966653823852504,4.644999027252204,3.6966657638549876,0.3400001525878906,3,-0.013992989993425797,-2.8367237312282505,27.020000457763672,-1.800006731853435,27.29999923706055,2.541654497445875,27.60000038146973,-0.013992989993425797
5786,2003-02-14,27.21333312988281,27.28666687011719,26.70000076293945,26.70000076293945,934350.0,0.019989985704893964,-1.2857164089264361,-1.8333378746594005,55.43017447805485,43.23728739158508,0.2444770658746691,0.1736637189189345,2.5452114089477824,1.3257583050850066,24.338139098622758,0.6066665649414098,-1.0288698896517303,-0.12433366775513122,-1.1954146612934942,0.9467473257832317,-0.6598741645243145,0.41120682901405203,1.0799989318847665,54.098414477710875,4.171530350986316,0.5355404967691824,2,0.11999893188476562,1.2966661453247106,4.069999694824229,3.16333293914796,0.3533344268798828,4,0.008819197926718703,2.7037044886195254,26.68000030517578,-2.8367237312282505,27.020000457763672,-1.800006731853435,27.29999923706055,0.008819197926718703
5787,2003-02-18,27.933332443237305,28.053333282470703,27.36666679382324,27.36666679382324,694500.0,0.026457593780155886,-1.4235331340711241,1.1038962004057526,58.74672205449914,46.23770821585708,-0.4356345878241932,-0.6395051931871976,1.7710733488758876,0.6619391739557656,24.303007436047768,0.8400001525878942,-0.7290417870411154,0.633999061584472,-0.2742952986114062,1.5422934217803501,0.17985188148653108,1.0881462416824128,0.3207996185302697,93.0232119728181,39.82538528675371,0.4541471800979394,2,-0.6000003814697301,0.5766668319702148,3.3500003814697337,2.443333625793464,-0.9533329010009766,1,-0.017899761906891687,-1.2857164089264361,27.21333312988281,2.7037044886195254,26.68000030517578,-2.8367237312282505,27.020000457763672,-0.017899761906891687
5788,2003-02-19,27.36666679382324,28.0,27.166667938232425,27.86666679382324,1090650.0,-0.020286360410651794,1.1739104474641082,-0.8823545251366506,51.91846424062789,47.99499796849166,0.1207352832764208,-0.12492455707116434,2.280197708919715,1.2739701800349295,23.765490701127664,0.8333320617675746,-0.4967249847777637,0.09633340835570792,-0.7605172397750408,0.9531840564864567,-0.3320919157096647,0.5247587324210805,0.8490492679443342,60.07755806319961,6.526870805353447,0.42842532406537426,2,-0.03333473205566406,1.143332481384281,3.834999084472667,3.00999927520753,-0.6866664886474574,2,-0.024604169984489,-1.4235331340711241,27.933332443237305,-1.2857164089264361,27.21333312988281,2.7037044886195254,26.68000030517578,-0.024604169984489
5789,2003-02-20,27.26666641235352,27.666667938232425,27.226667404174805,27.63333320617676,685800.0,-0.0036540943120003666,1.0307579899028743,0.7333335876464844,59.55983515462915,50.24969578175007,0.1579131725547427,-0.02239704139314469,2.3196636379333953,1.4044187609050454,22.672670440711105,0.44000053405762074,-0.3148774644686334,-0.006000328063962002,-0.8625279500943357,0.8505272939664117,-0.4342641390791506,0.4222634829512266,0.9114019694140545,54.26358652259571,-5.755147599517663,0.4282638110151872,2,0.0666656494140554,1.0666666030883754,3.9349994659423864,3.1099996566772496,-1.2199993133544957,3,-0.008068434550357106,1.1739104474641082,27.36666679382324,-1.4235331340711241,27.933332443237305,-1.2857164089264361,27.21333312988281,-0.008068434550357106
5790,2003-02-21,27.64666748046875,27.69333267211914,26.940000534057614,27.433332443237305,724800.0,0.013936469620762448,3.9130556471225066,-0.5818226270423795,58.23864998711726,52.186947465008686,-0.29490490135743386,-0.4341059105917857,1.9078711435741447,1.0714358039277627,21.839578243472396,0.753332138061527,-0.16875963348975276,0.38000068664550923,-0.4635393270914747,1.2235407003824932,-0.04176932022298274,0.8017706935140012,0.49450617489882376,69.95078473819518,9.359749131959234,0.4217700068684913,2,-0.4533348083496094,0.4133319854736328,3.5549983978271555,2.729998588562019,-1.8199996948242188,4,0.013744845053569543,1.0307579899028743,27.26666641235352,1.1739104474641082,27.36666679382324,-1.4235331340711241,27.933332443237305,0.013744845053569543
5791,2003-02-24,26.96666717529297,27.399999618530273,26.79999923706055,27.3799991607666,799350.0,-0.02459610387603406,1.6470630309200986,-1.9374782072258134,45.6790104076115,52.04993566170708,0.329908787243653,0.2503279119708104,2.536132121833056,1.7930613175439376,20.900143493817406,0.8466682434081996,-0.09451438174886562,-0.2946662902832031,-1.1446770702628442,0.5553444896964379,-0.7196716802730236,0.1303390997066174,1.138349648202606,13.297966239948133,-42.233055104790424,0.4250053899898205,2,0.22666549682617188,1.093332290649414,4.019998550415043,3.4099988937378,-0.7999992370605433,0,0.0019777483855909495,3.9130556471225066,27.64666748046875,1.0307579899028743,27.26666641235352,1.1739104474641082,27.36666679382324,0.0019777483855909495
5792,2003-02-25,26.926666259765625,26.926666259765625,26.373332977294922,26.666667938232425,873150.0,-0.0014833466541238627,3.256437343192922,-0.6290302484944885,43.854755969986435,51.28144104534897,0.29541935203921454,0.3248351865682224,2.520068208345428,1.852310513015535,19.79856227021818,0.5933341979980469,-0.06261552806119397,-0.3460004806518562,-1.1701492819979045,0.4781483206941921,-0.7580748813248803,0.06607392002116796,1.1429168684953908,34.016382870449625,-15.770881383525087,0.41207440067302414,2,0.2666664123535156,0.8466672897338867,3.9833335876464844,3.449999809265144,0.5200004577636719,1,0.02376830799709384,1.6470630309200986,26.96666717529297,3.9130556471225066,27.64666748046875,1.0307579899028743,27.26666641235352,0.02376830799709384
5793,2003-02-26,26.31333351135254,26.80666732788086,26.19333267211914,26.666667938232425,1159500.0,-0.02277789394706986,-1.0674105291581881,-1.358987338057752,35.760738136428756,50.542419890310484,0.8426932614268807,0.9285434262265966,3.0602415376398895,2.488333127780834,18.703850507295623,0.7333335876464844,-0.03609347939716656,-0.9229998588562012,-1.8482122674257369,0.0022125497133345107,-1.385606063140969,-0.46039365457143333,1.7215245955786074,8.00005594889323,-36.64864602828166,0.4626062042847687,2,0.8099994659423828,1.1833324432373047,4.168333053588871,4.06333255767823,0.5399990081787109,2,0.0253356736650705,3.256437343192922,26.926666259765625,1.6470630309200986,26.96666717529297,3.9130556471225066,27.64666748046875,0.0253356736650705
5794,2003-02-27,26.933332443237305,26.99333381652832,26.420000076293945,26.60000038146973,1119600.0,0.023562158387012255,1.529405329900117,-0.9433897079066358,41.26038822156233,50.04985985005748,0.23368174013402054,0.3069552283936474,2.3942711665576546,1.9017787613630972,17.805316780486066,0.6800003051757812,-0.053021117576289356,-0.2920008659362807,-1.226552386665464,0.6425506547929025,-0.7592766263008741,0.17527489442831268,1.02786464630136,49.333318074544266,8.980848019353822,0.46727576036459184,2,0.1900005340576172,0.3299999237060547,2.9850006103515625,3.3066673278808594,-0.1266651153564453,3,-0.009405896526002766,-1.0674105291581881,26.31333351135254,3.256437343192922,26.926666259765625,1.6470630309200986,26.96666717529297,-0.009405896526002766
5795,2003-02-28,26.873332977294922,27.420000076293945,26.666667938232425,26.99333381652832,1027200.0,-0.002227703017026683,-1.8250083148856364,-0.3600038910060578,43.70275616795725,48.74681337115774,0.3620644106546962,0.4310599882071813,2.368398502144622,2.0108612330779856,16.552348302843896,0.7533321380615199,-0.07872391979454108,-0.3786669731140151,-1.2339235771020007,0.47658963087397055,-0.8062952751080061,0.04896132887997595,1.017149535546963,55.434774158136726,15.525573084392256,0.42762830199399265,2,0.25,0.3899993896484375,2.5650005340576243,3.020000457763679,0.21333312988280895,4,-0.030761568689464114,1.529405329900117,26.933332443237305,-1.0674105291581881,26.31333351135254,3.256437343192922,26.926666259765625,-0.030761568689464114
5796,2003-03-03,26.86000061035156,27.333332061767575,26.74666786193848,27.239999771118164,621000.0,-0.0004961188459439159,1.070590215251015,3.166637526821932,42.94790209116519,46.99138893078731,0.35761252869777493,0.4673010842350571,2.289419967391794,2.0771037313664813,15.133054818617161,0.5866641998290945,-0.033014880543952074,-0.39133272171021005,-1.2478519010987164,0.46518645767829625,-0.8195923114044632,0.0369268679840431,0.9625959088614167,54.34789707165118,14.953661916198826,0.4282595896942535,3,0.23666572570801137,0.4033317565918004,2.541665077209476,2.996665000915531,-0.20666694641112926,0,-0.038471064825992274,-1.8250083148856364,26.873332977294922,1.529405329900117,26.933332443237305,-1.0674105291581881,26.31333351135254,-0.038471064825992274
5797,2003-03-04,25.67333221435547,26.78666687011719,25.666667938232425,26.78666687011719,2170350.0,-0.0441797605744938,1.0119717392942917,2.9298345120439113,36.73912313349286,45.30479547443896,1.329832632610536,1.601119596595865,3.3736729521686577,3.314789776130212,14.742194892518834,1.1933326721191335,-0.010984186637045923,-1.4923343658447266,-2.598271992081994,-0.38639673960745924,-2.0453031789633584,-0.9393655527260947,2.0840937509737536,0.38009205320398287,-40.213268968234495,0.552968813118633,3,1.0066680908203125,1.3266677856445312,3.651667594909668,4.106667518615723,0.6599998474121058,1,0.01921588205839142,1.070590215251015,26.86000061035156,-1.8250083148856364,26.873332977294922,1.529405329900117,26.933332443237305,0.01921588205839142
5798,2003-03-05,25.61333274841309,25.76000022888184,25.26000022888184,25.63333320617676,1942950.0,-0.002337034610132571,2.6585209272465913,0.017964461682896185,38.10596366983854,42.921031976128894,1.2459962662037185,1.5931595973783104,3.3329615747019155,3.449181520692843,14.460254392383087,0.5,-0.08989806199258155,-1.4573338508605929,-2.748443904131612,-0.1662237975895735,-2.1028888774961025,-0.8117788242250832,2.018647735290326,16.35798817090554,-27.97500271021445,0.64555502663551,3,0.8633337020873988,1.1833333969116175,3.4400005340576136,3.983333587646481,0.4066677093505824,2,0.07157732994468646,1.0119717392942917,25.67333221435547,1.070590215251015,26.86000061035156,-1.8250083148856364,26.873332977294922,0.07157732994468646
5799,2003-03-06,25.07999992370605,25.540000915527344,24.96666717529297,25.540000915527344,1518450.0,-0.02082246890499173,1.4927500176222048,22.999523173755662,36.89955588538535,40.55002152038091,1.6053508208293543,2.017823795216021,3.750862133740309,4.043809369161966,15.305826888684843,0.6466655731201207,-0.27216589674153724,-1.856000041961675,-3.379458491276303,-0.33254159264704697,-2.6177292666189906,-1.0942708173043592,2.3622221396116387,4.619542189600191,-41.34711113593267,0.7617292246573141,3,1.113333702087406,1.5699996948242223,3.836666584014896,4.516666412353519,0.9200000762939489,3,0.07070704151593765,2.6585209272465913,25.61333274841309,1.0119717392942917,25.67333221435547,1.070590215251015,26.86000061035156,0.07070704151593765
5800,2003-03-07,25.59333229064941,25.60000038146973,24.76666641235352,24.86666679382324,1358850.0,0.02046779778727781,1.2522488620371035,-1.5797041957432925,36.69221115172671,39.551488269727045,0.8606264652214648,1.3932011608159094,3.1291212131254618,3.579305688719163,16.368589439433716,0.8333339691162109,-0.3723356907525748,-1.2266675949096708,-2.7895833134785626,0.33624812365922097,-2.0081254541941185,-0.44520973562522315,1.601334283865807,32.2077742570253,-12.204391816338166,0.781457859284446,3,0.50000095367432,0.9566669464111364,3.246667385101322,3.9266672134399485,0.8066673278808629,4,0.04740824772062768,1.4927500176222048,25.07999992370605,2.6585209272465913,25.61333274841309,1.0119717392942917,25.67333221435547,0.04740824772062768
5801,2003-03-10,25.1200008392334,25.36000061035156,25.07333374023437,25.333332061767575,1046850.0,-0.018494326805147843,1.1499881983535487,-0.2935755495010214,25.913241710866643,37.5579866853804,1.167204864441473,1.7665061303144114,3.4914668709721965,4.107086280224454,17.017359243068746,0.5199985504150391,-0.5333025305110652,-1.5789990425109863,-3.276156206513928,0.11815812149195537,-2.4275776245124554,-0.7304204605095173,1.783305715822415,17.491799346969124,-19.913351391812483,0.8485785820014702,3,0.973332405090332,1.4299983978271484,3.533331871032715,4.356664657592773,1.546667098999027,0,0.07829081219108547,1.2522488620371035,25.59333229064941,1.4927500176222048,25.07999992370605,2.6585209272465913,25.61333274841309,0.07829081219108547
5802,2003-03-11,24.393333435058594,25.29333305358887,24.393333435058594,25.126667022705078,1009950.0,-0.02892784155643291,-1.4545435629606993,3.4375352043417027,25.222214133648578,36.38703957396038,1.6726223300381804,2.3617063833339778,4.096846125497258,4.841099433846203,17.635184951884153,0.899999618530277,-0.7490467500110221,-2.145333099365235,-4.074160766459695,-0.21650543227077534,-3.109746932912465,-1.1809192658180052,2.2535763028729434,0.0,-33.11054578219009,0.9644138335472298,3,1.5133333206176758,1.9699993133544922,4.0716657638549805,5.026665687561035,2.4599990844726562,1,0.0926482735497609,1.1499881983535487,25.1200008392334,1.2522488620371035,25.59333229064941,1.4927500176222048,25.07999992370605,0.0926482735497609
5803,2003-03-12,24.30666732788086,24.53333282470703,23.8799991607666,24.399999618530273,1013100.0,-0.0035528603504912937,2.6296445431088835,0.12727126129453442,25.27839232098522,34.611262251674034,1.6144893658266817,2.332194236094736,4.067957798836602,4.945965363015333,18.856792188127486,0.6533336639404297,-0.8603137639480423,-2.0823326110839844,-4.216070521413215,0.05140529924524628,-3.1492015662485997,-1.015463655919369,2.0247417276484647,24.80627118042613,-5.396047318364182,1.0668689551646147,3,1.343332290649414,1.7999982833862305,3.911665439605713,5.1133317947387695,2.4200000762939453,2,0.08337896374473508,-1.4545435629606993,24.393333435058594,1.1499881983535487,25.1200008392334,1.2522488620371035,25.59333229064941,0.08337896374473508
5804,2003-03-13,26.5,26.5,24.913333892822266,25.399999618530273,2476950.0,0.09023584527374862,1.884846467158069,-11.785850039850407,42.64956311909395,34.49424080180033,-0.722784194147259,0.10319799521285944,1.7811003470821412,2.7543918474779616,18.97728086292802,2.1933326721191406,-0.9163690187341089,0.13700008392333984,-1.9769444613538134,2.250944629200493,-0.9199721887152386,1.1939723565619182,-2.6200008392333984,100.0,71.7346270044616,1.0569722726385768,3,-0.8933343887329102,-0.39333438873291016,1.7183327674865723,2.919999122619629,0.3733329772949219,3,-0.018113190273069013,2.6296445431088835,24.30666732788086,-1.4545435629606993,24.393333435058594,1.1499881983535487,25.1200008392334,-0.018113190273069013
5805,2003-03-14,26.30666732788086,26.739999771118164,26.13333320617676,26.5,1123350.0,-0.007295572532797778,-1.2469093940293188,-0.17575691370290802,45.487691332684804,34.77643960641362,-0.6909466549585943,0.2815633287111652,1.8717903215975014,2.954977048710905,18.306030897258296,0.6066665649414027,-0.8809834726375101,-0.03766593933105611,-2.1464112662526773,2.071079387590565,-1.0920386027918667,1.0167067241297545,-2.426668167114258,84.84851920419563,52.43068780342048,1.0543726634608113,3,-0.9733343124389648,-0.20000171661376953,2.0116653442382812,3.1133317947387695,0.9333324432373047,4,-0.011657399398358637,1.884846467158069,26.5,2.6296445431088835,24.30666732788086,-1.4545435629606993,24.393333435058594,-0.011657399398358637
5806,2003-03-17,27.453332901000977,27.553333282470703,26.13333320617676,26.30666732788086,1021800.0,0.04358840132915032,1.108911522135395,-5.931049111106726,53.127476922080206,36.59736780514555,-1.9496204784002344,-0.8919298718693192,0.5988731826162486,1.7912227516443622,17.848840608149267,1.4200000762939418,-0.896396141096627,1.0969996452331543,-1.035168610571045,3.2291679010373535,0.03091551733105291,2.1630837731352557,-3.4589337158203115,97.27766715042695,62.374395927465365,1.0660841279021003,3,-1.7366666793823242,-1.3466672897338867,0.8849997520446777,1.9666662216186523,-0.3866653442382848,0,-0.03836813862524857,-1.2469093940293188,26.30666732788086,1.884846467158069,26.5,2.6296445431088835,24.30666732788086,-0.03836813862524857
5807,2003-03-18,27.433332443237305,27.666667938232425,27.13333320617676,27.453332901000977,799350.0,-0.0007285256706642818,1.3880452977145796,-0.01744227631187176,57.155024681826696,38.7139301398109,-1.8480517096678177,-0.9605570460068158,0.48914186047975505,1.802999170317758,18.467706502490078,0.5333347320556641,-0.9317709194604973,1.101999187469481,-0.9629806289253864,3.1669790038643484,0.06950927927204731,2.1344890956669147,-3.2253972122192387,93.83797451776921,53.2376732476634,1.0324899081974344,3,-1.659998893737793,-1.4666662216186523,0.9149999618530273,1.9866666793823242,-0.6333332061767543,1,-0.027946459169377103,1.108911522135395,27.453332901000977,-1.2469093940293188,26.30666732788086,1.884846467158069,26.5,-0.027946459169377103
5808,2003-03-19,26.69333267211914,26.773332595825195,25.933332443237305,26.0,3390300.0,-0.02697447612860404,-1.0322556828145044,-34.66584016784284,48.489933248350646,40.001749846807044,-1.0490633587269436,-0.28837327318575845,1.0662144052511664,2.5222983334035973,19.10530283657741,1.5,-0.9858054252132753,0.39566612243652344,-1.6195983580776705,2.4109306029507174,-0.6119661178205718,1.4032983626936186,-2.2086988245239247,64.64884935644311,24.11416257305308,1.007632240257097,3,-0.9199991226196289,-0.7266664505004883,1.6549997329711914,2.7266664505004883,-0.22666549682617188,2,0.0059940004261522795,1.3880452977145796,27.433332443237305,1.108911522135395,27.453332901000977,-1.2469093940293188,26.30666732788086,0.0059940004261522795
5809,2003-03-20,27.046667098999023,27.09333229064941,26.29999923706055,26.666667938232425,1845300.0,0.013236804531677526,2.352138329552206,0.5480762353303608,51.051785235216244,41.597258078305885,-1.2226647065928304,-0.6946496170367062,0.5870206635664132,2.165116862156836,19.663822904739863,0.7933330535888601,-0.8877914542632723,0.7600005149841316,-1.2352967457942654,2.7552977757625285,-0.23764811540506514,1.7576491453733283,-2.30747052415283,64.23076542171962,24.524121390361685,0.997648630389198,3,-1.2733335494995117,-1.080000877380371,1.3016653060913086,2.3733320236206055,0.05333328247070668,3,-0.011831391041747352,-1.0322556828145044,26.69333267211914,1.3880452977145796,27.433332443237305,1.108911522135395,27.453332901000977,-0.011831391041747352
5810,2003-03-21,28.02666664123535,28.09333229064941,27.09333229064941,27.333332061767575,2351700.0,0.036233652695514484,1.4193571459884706,1.8245687123862755,56.335987394091894,44.9775631542198,-2.035222046762936,-1.733603663402377,-0.472004702863174,1.1759657936370758,19.862689547735794,1.046665191650387,-0.765938255021787,1.7210000991821275,-0.3351347928342463,3.7771349911985013,0.6929326531739406,2.7490675451903144,-3.05327235731826,96.91362712391248,56.619336635034685,1.0280674460081876,3,-2.0400009155273438,-2.0400009155273438,0.22666645050048828,1.3933324813842773,-1.0466670989990234,4,-0.04115129632446346,2.352138329552206,27.046667098999023,-1.0322556828145044,26.69333267211914,1.3880452977145796,27.433332443237305,-0.04115129632446346
5811,2003-03-24,27.020000457763672,27.63333320617676,26.886667251586914,27.63333320617676,1815300.0,-0.035918155960458775,1.4347826086956355,-0.8846129510573393,57.45939309930968,48.55947192818215,-0.8165687575677865,-0.7617946240112659,0.43887011929262343,2.1793495143754456,19.843730617203406,1.1399993896484375,-0.6031652036638739,0.7116672515869134,-1.34821213585478,2.7715466390286068,-0.31827244213393513,1.7416069453077618,-1.7346123731733485,50.30870793015579,4.760418451943288,1.0299396937208476,3,-1.033334732055664,-1.033334732055664,1.0349984169006312,2.399998664855957,0.10000038146972656,0,0.00814209139997546,1.4193571459884706,28.02666664123535,2.352138329552206,27.046667098999023,-1.0322556828145044,26.69333267211914,0.00814209139997546
5812,2003-03-25,27.56666755676269,27.60666656494141,27.053333282470703,27.21999931335449,1184400.0,0.020231942625372756,1.593752235176241,-0.5652205011148638,60.2663058340838,52.447017874081986,-0.9675038233382232,-1.326042934609891,-0.20050057828910894,1.6245618965839341,19.35153961129825,0.5866661071777379,-0.4503676879094698,1.2263342857360797,-0.893016616434835,3.3456851879069944,0.16665883465062237,2.286009736821537,-2.0004850515664607,75.61737170871955,25.287110938343858,1.0596754510854571,3,-1.063334465026852,-1.580001831054684,0.35499811172485707,1.8533315658569371,-0.9866676330566406,1,-0.018137847056429512,1.4347826086956355,27.020000457763672,1.4193571459884706,28.02666664123535,2.352138329552206,27.046667098999023,-0.018137847056429512
5813,2003-03-26,26.979999542236328,27.31333351135254,26.68000030517578,27.28666687011719,1240950.0,-0.02128178944075676,2.5185118467342007,-0.8846132684837851,59.93031463087712,54.36710137539123,0.04275133960177513,-0.7239884017381328,0.2785026517687257,2.1970607639636057,18.635546150841492,0.8866672515869105,-0.18574166061499398,0.6063329696655266,-1.5321146198719902,2.7447805592030434,-0.46289082510323,1.6755567644342833,-1.1611020584947802,37.91823854553649,-17.44254034384661,1.0692237947687575,3,0.03333282470703125,-0.9933338165283203,0.9416661262512207,2.439999580383301,-0.12666702270507812,2,-0.0066716200233433165,1.593752235176241,27.56666755676269,1.4347826086956355,27.020000457763672,1.4193571459884706,28.02666664123535,-0.0066716200233433165
5814,2003-03-27,26.68000030517578,26.920000076293945,26.3799991607666,26.53333282470703,1333500.0,-0.011119319575632614,-1.382349228788529,-0.4782624920700023,55.80898965076139,55.513912299621964,0.41456466289378113,-0.4679324247647969,0.48296964858140967,2.4839830565545427,18.28523060299443,0.6000003814697266,0.16063265309238162,0.31900033950805806,-1.8084620259468593,2.4464627049629755,-0.7447308432194006,1.3827315222355168,-0.6336593407434457,17.509796499977774,-39.09511517370007,1.0637311827274587,3,0.3333320617675781,-0.6933345794677734,1.2416653633117676,2.7399988174438477,0.15333175659179332,3,-0.00799599428195763,2.5185118467342007,26.979999542236328,1.593752235176241,27.56666755676269,1.4347826086956355,27.020000457763672,-0.00799599428195763
5815,2003-03-28,26.046667098999023,26.51333236694336,26.046667098999023,26.51333236694336,1055400.0,-0.023738125897018625,1.0,-3.181790990428631,54.87035574929336,55.70756550264564,1.1254962601893794,0.10571360553290177,1.0232620731554327,3.090417671290396,18.687972033496532,0.6333332061767578,0.5270797495972985,-0.27299957275390696,-2.3906500963581685,1.8446509508503546,-1.3318248345560377,0.7858256890482238,2.046665191650387,0.0,-59.009788811986155,1.05882526180213,3,0.9666652679443359,-0.060001373291015625,1.786665439605713,3.3733320236206055,1.120000839233402,4,0.040440232850796676,-1.382349228788529,26.68000030517578,2.5185118467342007,26.979999542236328,1.593752235176241,27.56666755676269,0.040440232850796676
5816,2003-03-31,25.82666778564453,26.18666648864746,25.47333335876465,26.053333282470703,1249800.0,-0.008446351793045648,1.8918994154217315,0.48571323472311345,57.95707659708019,55.796682382118256,1.2186405572388601,0.2575327606273774,1.1562769845988825,3.2817531177756223,19.28645547801853,0.7133331298828125,0.6292085528900699,-0.44133224487304545,-2.5538914843164164,1.6712269945703255,-1.497611864594731,0.61494737484864,2.2257312011718717,16.562552247199523,-47.84978218336606,1.056279619721686,3,0.9566650390625,0.15999794006347656,1.7999982833862305,3.5933313369750977,1.5066642761230433,0,0.04465662261055847,1.0,26.046667098999023,-1.382349228788529,26.68000030517578,2.5185118467342007,26.979999542236328,0.04465662261055847
5817,2003-04-01,26.166667938232425,26.21999931335449,25.57999992370605,25.82666778564453,1164900.0,0.013164692999105387,1.865693056623156,-1.5000084148168251,60.043201660341126,57.08037887233942,0.7599897189630695,-0.045969784039385786,0.7514373082904378,2.9157332017773605,18.714458863782493,0.6399993896484375,0.7297478692031412,-0.12599887847899893,-2.220768075174906,1.968770318216908,-1.1733834768269524,0.9213857198689546,1.7825684234619068,37.681224020151745,-30.42982262020388,1.0473845983479544,4,0.6166648864746058,-0.18000221252441762,1.4599981307983363,3.2533311843872035,0.8599987030029261,1,0.036433102726390665,1.8918994154217315,25.82666778564453,1.0,26.046667098999023,-1.382349228788529,26.68000030517578,0.036433102726390665
5818,2003-04-02,27.446666717529297,27.57999992370605,26.406667709350586,26.406667709350586,1524750.0,0.04891714842403183,-1.2564102564102495,3.0588192395291895,55.67092834278173,57.59361699540224,-0.4491430133819918,-1.245431395351737,-0.5555782240812022,1.606461786428305,17.37722484492481,1.4133319854736257,0.7037363964736549,1.062333202362062,-1.0674278795136907,3.1920942842378146,-0.0025473385758125744,2.1272137432999365,0.40353352404784815,93.67089180624733,28.371102900214225,1.0648805409378759,4,-0.6633338928222656,-1.460000991821289,0.0366663932800293,1.973332405090332,-0.1666660308837855,2,-0.031576395150006875,1.865693056623156,26.166667938232425,1.8918994154217315,25.82666778564453,1.0,26.046667098999023,-0.031576395150006875
5819,2003-04-03,26.85333251953125,27.453332901000977,26.85333251953125,27.453332901000977,1341750.0,-0.02161771424211245,1.0,-0.5769239939184865,53.12499182253283,57.23683970967346,0.12726600147020406,-0.5401241953574107,0.026713845140463377,2.1773142730957638,15.713161454139755,0.6000003814697266,0.6233433874912606,0.3803323745727525,-1.6668417643398357,2.4275065134853406,-0.6432546948835416,1.4039194440290466,0.9017930467333954,65.50629244001823,2.5686078844246296,1.0235870694562932,4,-0.2999992370605469,-0.8666667938232422,0.4566669464111328,2.5533332824707067,1.0933341979980469,3,0.0,-1.2564102564102495,27.446666717529297,1.865693056623156,26.166667938232425,1.8918994154217315,25.82666778564453,0.0
5820,2003-04-04,26.80666732788086,27.32666778564453,26.546667098999023,27.26666641235352,1398900.0,-0.0017377802779766638,1.6896490489595117,0.7666646533555068,45.77158457541739,55.93819431812988,-0.019360960904226232,-0.41940117479012784,0.04394357883028022,2.1980176272432033,13.766386247944427,0.7800006866455078,0.6798992112627751,0.2730004310607903,-1.7359683248635136,2.281969186985094,-0.7314839469013634,1.277484809022944,0.8571865500837852,63.29117247623369,4.503225606497985,1.0044843779621528,4,-0.26666736602783203,-0.8200016021728516,0.38666534423828125,2.5999984741210973,0.6800003051757812,4,0.000994705293297704,1.0,26.85333251953125,-1.2564102564102495,27.446666717529297,1.865693056623156,26.166667938232425,0.000994705293297704
5821,2003-04-07,27.08666610717773,27.906667709350586,27.046667098999023,27.333332061767575,1175700.0,0.010445117099866064,-4.265353310055818,0.5362314033138134,47.807758489051245,54.55391127979292,-0.3228610243801384,-0.5739337466745305,-0.24049233954730553,1.9181174835772872,11.82657022297887,1.1000003814697266,0.6931096440828064,0.4546659469604464,-1.4529231203569424,2.362255014277835,-0.499128586698248,1.4084604806191408,-1.6133327484130824,64.75639508002654,9.972343399258904,0.9537945336586936,4,-0.39666557312011363,-1.100000381469723,0.1066665649414098,2.319999694824226,0.0800018310546946,0,0.0029535503091497883,1.6896490489595117,26.80666732788086,1.0,26.85333251953125,-1.2564102564102495,27.446666717529297,0.0029535503091497883
5822,2003-04-08,26.65333366394043,26.899999618530273,26.440000534057614,26.773332595825195,1710150.0,-0.01599799848097483,1.464283159798521,0.48648356066932663,49.736848511527036,53.42130393319847,-0.03655357621480704,0.039414269171345495,0.19531159862888003,2.3390236712453216,9.126062110745284,0.6466655731201172,0.5540475273754737,-0.09166650772094798,-1.6823103758069422,1.4989773603650463,-0.8869884417639433,0.7036554263220474,-1.1313336181640636,16.44439697265625,-35.55959915235381,0.7953219340429966,4,0.0366668701171875,-0.6666679382324219,0.5266656875610352,2.753332138061527,0.6799983978271449,1,0.025512695950192565,-4.265353310055818,27.08666610717773,1.6896490489595117,26.80666732788086,1.0,26.85333251953125,0.025512695950192565
5823,2003-04-09,26.333332061767575,27.0,26.333332061767575,26.70000076293945,872850.0,-0.012006062964115771,-2.636350395339179,3.055599707537273,45.28633053121021,52.25211958658168,0.2034685237985272,0.5470826552533232,0.5031563079440282,2.6434411396057804,5.947470367069034,0.6666679382324254,0.4612686312404506,-0.5130013465881369,-1.6403492053950686,0.6143465122187948,-1.076675275991601,0.05067258281532716,-0.7636386627197247,0.0,-48.37304922164502,0.5636739294034652,4,0.3566684722900426,-0.34666633605956676,0.506668090820316,2.8100013732910263,0.8266677856445348,2,0.026329162516976146,1.464283159798521,26.65333366394043,-4.265353310055818,27.08666610717773,1.6896490489595117,26.80666732788086,0.026329162516976146
5824,2003-04-10,26.020000457763672,26.399999618530273,25.893333435058594,26.399999618530273,1628700.0,-0.011898669081031987,1.6666700128997285,1.0363555971702039,35.458931856473285,50.09529470960167,0.46190824225877947,0.8670649693782977,0.7967858174792966,2.9270733519175707,5.53756636573394,0.5066661834716797,0.2714805355554297,-0.802332973480226,-1.9800378791118902,0.37537193215143816,-1.3911854262960581,-0.21348052066439394,-0.40356757250976827,6.291405472130145,-34.45687721111126,0.5888524528158323,4,0.6700000762939453,-0.03333473205566406,0.6166658401489258,2.919999122619636,0.45333290100097656,3,0.048424296952919166,-2.636350395339179,26.333332061767575,1.464283159798521,26.65333366394043,-4.265353310055818,27.08666610717773,0.048424296952919166
5825,2003-04-11,26.0,26.559999465942386,25.893333435058594,26.1200008392334,804750.0,-0.0007686570873101095,-2.9999885559300523,0.3157923796234484,41.37541415507202,48.25288777160076,0.5303665255822452,0.9095455673424624,0.8226657407660021,2.9167437223268493,5.31347982243255,0.6666660308837926,0.11547526856540458,-0.8070000648498521,-2.02041764056786,0.40641751086815603,-1.4137088527088544,-0.2002912769908498,-0.33776241826416253,5.298005716359076,-32.8264892510826,0.6067087878590033,4,0.7433338165283203,-0.013334274291992188,0.42166662216186523,2.7933330535888707,0.23333358764648438,4,0.0748717968280499,1.6666700128997285,26.020000457763672,-2.636350395339179,26.333332061767575,1.464283159798521,26.65333366394043,0.0748717968280499
5826,2003-04-14,26.399999618530273,26.47333335876465,25.933332443237305,26.03333282470703,962850.0,0.015384600712702756,1.1038958143682538,-3.0555352459667806,39.884374900773715,46.01301813164883,0.24612984022216366,0.44964001860106606,0.41612129859384694,2.4911996989180842,5.627317419802643,0.5400009155273438,0.034186026585103946,-0.3543337821960435,-1.5407696823928987,0.8321021180008117,-0.9475517322944711,0.2388841679023841,-0.6928734342421414,45.78309307632383,11.888914294405865,0.5932179500984279,4,0.5000009536743164,-0.4133338928222656,-0.07833337783813477,2.2933330535888743,-0.013332366943359375,0,0.04116166781167796,-2.9999885559300523,26.0,1.6666700128997285,26.020000457763672,-2.636350395339179,26.333332061767575,0.04116166781167796
5827,2003-04-15,26.666667938232425,26.78000068664551,25.333332061767575,26.399999618530273,3257250.0,0.01010107286194728,4.864867059219195,0.7272769833384581,47.12363689846692,45.06331908228052,0.06464314694771289,0.1292150891873014,0.12932309450563295,2.1997460755943763,6.048867002893934,1.4466686248779368,0.0156501497047401,-0.04933223724365021,-1.1921358074610104,1.09347133297371,-0.6207340223523303,0.5220695478650299,1.2399997711181605,80.00009155266478,44.68931462369328,0.5714017851086808,4,-0.046668052673343396,-0.6800022125244176,-0.34500169754028676,2.0266647338867223,0.48666572570800426,1,0.018749999105930337,1.1038958143682538,26.399999618530273,-2.9999885559300523,26.0,1.6666700128997285,26.020000457763672,0.018749999105930337
5828,2003-04-16,26.85333251953125,27.053333282470703,26.65999984741211,26.666667938232425,3270150.0,0.006999921464923675,-2.933319346163383,0.6999878407278171,51.624991059294764,44.89665233080962,-0.2403078412630606,-0.04727175218719637,-0.07980076703996986,1.9762498336165812,5.772010777787219,0.39333343505859375,-0.009393174152982908,0.12933235168457102,-1.0150421140747348,1.2737068174438768,-0.4428548811950819,0.7015195845642239,1.0018684768676742,88.37205691879139,48.71068452391512,0.572187232879653,4,-0.23333263397216797,-0.8666667938232422,-0.7183327674865723,1.6533336639404332,0.060001373291015625,2,0.017874859363812945,4.864867059219195,26.666667938232425,1.1038958143682538,26.399999618530273,-2.9999885559300523,26.0,0.017874859363812945
5829,2003-04-17,26.726667404174805,26.85333251953125,26.333332061767575,26.85333251953125,1681800.0,-0.004716923505278858,7.210634100799647,-0.6785706987104946,57.04421155791604,46.14916643997614,-0.14918844809993814,0.05711911543985693,0.014088279792382252,2.0520926373400243,5.914156143175783,0.5200004577636754,-0.08659624933246945,0.018667221069335938,-1.115615722875983,1.152950165014655,-0.5484742509033254,0.5858086930419972,1.0780962135314915,81.00781125246185,34.828806083395875,0.5671414719726598,4,-0.10666751861572266,-0.22333431243896484,-0.848334789276123,1.5233316421508825,0.4733333587646449,3,0.016213485829872587,-2.933319346163383,26.85333251953125,4.864867059219195,26.666667938232425,1.1038958143682538,26.399999618530273,0.016213485829872587
5830,2003-04-21,26.873332977294922,27.040000915527344,26.69333267211914,26.920000076293945,1041000.0,0.005487611713879792,1.41859784293765,0.3684289779999699,61.00981817831624,47.616061961005585,-0.31894331656916464,-0.19012961421535834,-0.16883821737563665,1.8579222096348502,6.141117075399746,0.3466682434082031,-0.2041989187849289,0.2229994773864732,-0.7321289861048612,1.1781279408778076,-0.254564754359194,0.7005637091321404,0.8820020092925986,89.53487340536898,37.97335497952693,0.4775642317456681,4,-0.6800003051757812,-0.16000080108642933,-1.016667366027832,1.3766660690307653,-0.0400009155273473,0,-0.01488463001103102,7.210634100799647,26.726667404174805,-2.933319346163383,26.85333251953125,4.864867059219195,26.666667938232425,-0.01488463001103102
5831,2003-04-22,27.239999771118164,27.26000022888184,26.60000038146973,26.873332977294922,1294350.0,0.01364426192065693,2.2458925665185565,-7.857072791923816,61.227336734909656,48.892782874714754,-0.7393197587475555,-0.5686231423208632,-0.5562173777043924,1.4414618496422378,6.480505036665408,0.6599998474121094,-0.24956438009099813,0.5786663055419936,-0.39918493491411766,1.5565175459981049,0.08974068531393797,1.0675919257700492,0.46689515697295647,98.96191476534167,43.75909976471332,0.4889256202280553,4,-0.943333625793457,-0.5266675949096715,-1.5200004577636719,1.009999275207523,-0.9466667175292933,1,-0.03695544023238284,1.41859784293765,26.873332977294922,7.210634100799647,26.726667404174805,-2.933319346163383,26.85333251953125,-0.03695544023238284
5832,2003-04-23,27.06666755676269,27.28666687011719,26.886667251586914,27.07333374023437,1274550.0,-0.006363150360201297,-1.181815344441096,-0.018180494072482692,44.827587997389195,48.841811482067975,-0.5600896695994351,-0.45816042380846866,-0.40797296750693235,1.5813702853086689,6.826763178033693,0.399999618530277,-0.22237061066046593,0.4303340911865199,-0.4727696667978236,1.3334378491708634,-0.021217787805653643,0.8818859701786934,0.5927561140019577,76.92318465373616,25.488069091263306,0.45155187899217253,4,-0.756668090820309,-0.3533353805541992,-1.1550016403198207,1.1833314895629954,-0.1133346557617152,2,-0.025123163158143447,2.2458925665185565,27.239999771118164,1.41859784293765,26.873332977294922,7.210634100799647,26.726667404174805,-0.025123163158143447
5833,2003-04-24,26.79999923706055,27.053333282470703,26.65333366394043,27.0,1009500.0,-0.009852277497512385,1.608687539649961,30.0022889842627,49.20318656980971,50.36895089466091,-0.24614826113073462,-0.21678329454070777,-0.16033700408801366,1.7951609685635965,7.3011101571581385,0.4133338928222621,-0.24262931527619358,0.1726657867431669,-0.7195394051412656,1.0648709786275994,-0.27343680919904756,0.6187683826853814,0.8129026015241578,48.95102656545768,-0.6750908169428698,0.446102595942216,4,-0.4899997711181676,-0.08666706085205789,-0.9299993515014684,1.4499998092651367,0.6533336639404261,3,0.013184120781289721,-1.181815344441096,27.06666755676269,2.2458925665185565,27.239999771118164,1.41859784293765,26.873332977294922,0.013184120781289721
5834,2003-04-25,26.46666717529297,26.86666679382324,26.31999969482422,26.80666732788086,969750.0,-0.012437763852867212,1.3768182044350303,1.6999942779759596,45.32109128515257,50.80735946466986,0.17568136048025806,0.10513736494462478,0.1587235263131319,2.075695001356401,7.642184180445913,0.5466670989990199,-0.2601261461220794,-0.14999961853027344,-1.04465124718811,0.7446520101275631,-0.5973254328591899,0.29732619579864306,1.1006432677553981,15.17248999629048,-31.373250115881362,0.4473258143289181,4,-0.15666770935058594,0.2466650009155238,-0.5966672897338867,1.7833318710327184,0.16666603088379262,4,0.01687657590473912,1.608687539649961,26.79999923706055,-1.181815344441096,27.06666755676269,2.2458925665185565,27.239999771118164,0.01687657590473912
5835,2003-04-28,27.10000038146973,27.253332138061523,26.479999542236328,26.60000038146973,569850.0,0.023929465768473657,-1.090083356101162,-1.470587575312188,50.16723608108291,51.94989959581533,-0.31872496087980196,-0.4692977743815945,-0.4708551740085021,1.3918589714309952,7.514900531617442,0.7866649627685547,-0.19481003071937053,0.43066692352295277,-0.44654678191454167,1.3078806289604472,-0.007939929195792672,0.8692737762416982,0.4226304939530223,80.68968374860901,34.94186166722818,0.43860685271874694,4,-0.7900009155273473,-0.3866682052612376,-1.230000495910648,1.149998664855957,0.9066658020019496,0,0.0036900509247999036,1.3768182044350303,26.46666717529297,1.608687539649961,26.79999923706055,-1.181815344441096,27.06666755676269,0.0036900509247999036
5836,2003-04-29,26.979999542236328,27.393333435058594,26.79333305358887,27.0,1361550.0,-0.004428075186133751,-2.050848608282454,-0.04000091552734375,54.4464539123093,52.7635459306867,-0.12046747300971816,-0.2724295792032265,-0.36561038090121656,1.4747298113483183,6.818728707634553,0.600000381469723,-0.02010297008980899,0.2529994964599602,-0.5384100026248717,1.0444089955447922,-0.14270525308245396,0.6487042460023744,0.4988453569133213,61.4906457024253,11.538937000675745,0.3957047495424151,4,-0.12333297729492188,-0.3599996566772461,-0.9933338165283203,1.0800008773803746,2.4733333587646484,1,-0.005436155780475516,-1.090083356101162,27.10000038146973,1.3768182044350303,26.46666717529297,1.608687539649961,26.79999923706055,-0.005436155780475516
5837,2003-04-30,27.1200008392334,27.20000076293945,26.733333587646484,26.933332443237305,1271100.0,0.005189077070883563,1.6922983813286436,-9.33320617966813,61.25958293452787,53.834056139045934,-0.21165916397020723,-0.3555782550406441,-0.5422564154823277,1.2898391799589604,6.14842031729534,0.4666671752929652,0.11015545123041903,0.34533414840698384,-0.4183271294001685,1.1089954262141362,-0.036496490496592315,0.72716478731056,0.3159338031686083,74.53423985670013,17.50950994261509,0.38183063890357566,4,-0.2633342742919922,-0.5000009536743164,-1.1333351135253906,0.4866647720336914,2.179998397827152,2,-0.030481849559850338,-2.050848608282454,26.979999542236328,-1.090083356101162,27.10000038146973,1.3768182044350303,26.46666717529297,-0.030481849559850338
5838,2003-05-01,26.57999992370605,27.1200008392334,26.399999618530273,27.1200008392334,877650.0,-0.019911537566995596,1.6666666666666667,-2.8928352474762113,57.52687593156302,53.8876855138956,0.31904287275645515,0.12244277595395303,-0.027662507968098993,1.7834839078576827,6.615664537801494,0.720001220703125,0.21549067229749852,-0.1513334274292042,-0.8500320142109565,0.5473651593525481,-0.5006827208200804,0.19801586596167198,0.8138826670832664,24.223614625685602,-37.59846221111924,0.3493492933908764,5,0.2766666412353551,0.039999961853030896,-0.3350005149841273,0.7599992752075231,1.9533329010009801,3,0.014045635002502666,1.6922983813286436,27.1200008392334,-2.050848608282454,26.979999542236328,-1.090083356101162,27.10000038146973,0.014045635002502666
5839,2003-05-02,26.85333251953125,27.13333320617676,26.53333282470703,26.59333229064941,1757100.0,0.010283393401420593,-2.157903718836132,-0.48148108902358383,60.738249878790455,53.85751125839274,0.07327264098363528,-0.159044093231536,-0.32052599622118905,1.4645945726582,7.101324638440717,0.6000003814697301,0.2595544024960219,0.12199916839599467,-0.5766994183857577,0.820697755177747,-0.2273501249948815,0.47134846178687084,0.49933906067763445,45.63751816940704,-22.370550486160546,0.3493492933908764,5,0.00333404541015625,-0.23333263397216797,-0.3533334732055664,0.4866666793823242,1.7800006866455114,4,0.022343609718954882,1.6666666666666667,26.57999992370605,1.6922983813286436,27.1200008392334,-2.050848608282454,26.979999542236328,0.022343609718954882
5840,2003-05-05,26.833332061767575,27.19333267211914,26.559999465942386,27.06666755676269,1042650.0,-0.0007448035639200379,1.6027442358114017,-0.8974434214869847,56.02967396537357,53.27999317288874,0.09722668290622849,-0.14434415433079195,-0.3329419670961684,1.4511267856534857,7.647832046976548,0.6333332061767543,0.2607168551657111,0.10066547393798331,-0.5987397810093995,0.8000707288853661,-0.24903715353570988,0.4503681014116765,0.4789527280724819,43.62405024645073,-26.071917386545927,0.3497026274736921,5,0.023334503173831678,-0.21333217620849254,-0.333333015441891,0.5066671371459996,2.6866683959960973,0,-0.0074533738534758864,-2.157903718836132,26.85333251953125,1.6666666666666667,26.57999992370605,1.6922983813286436,27.1200008392334,-0.0074533738534758864
5841,2003-05-06,27.166667938232425,27.53333282470703,26.84000015258789,26.920000076293945,1281450.0,0.012422455612204564,-2.409824070990709,-1.0571381861282696,56.83060137766855,54.6136613262531,-0.2767035723561371,-0.49685310395049953,-0.6735674405420866,1.0802794767065684,7.724206049596995,0.7000007629394567,0.24885220335081826,0.4300012588501012,-0.2787809619353254,1.1387834796355278,0.07561014845738612,0.7843923692428163,-1.8333358764648509,67.64721226941445,-0.7145632240500248,0.3543911103927141,5,-0.24000167846680043,-0.5466680526733434,-0.6666688919067418,-0.003334999084476209,2.7666645050048793,1,0.030920179359099853,1.6027442358114017,26.833332061767575,-2.157903718836132,26.85333251953125,1.6666666666666667,26.57999992370605,0.030920179359099853
5842,2003-05-07,27.333332061767575,27.49333381652832,26.80666732788086,26.926666259765625,1383000.0,0.006134875425800601,-1.1237206448834645,1.6486371544557903,56.593401411018945,55.434796308609684,-0.4487547456403327,-0.6429244791860036,-0.8444452587213789,0.8753084303433347,8.105716893270651,0.6866664886474609,0.20791594531061008,0.5626654624938929,-0.192974861219664,1.3183057862074499,0.18484530063711446,0.9404856243506714,-1.9559999847412115,82.35287187832878,15.83974479101309,0.37782016185677786,5,-0.4066658020019496,-0.7133321762084925,-0.948332786560055,-0.4433326721191371,1.5866680145263707,2,0.07756100992160953,-2.409824070990709,27.166667938232425,1.6027442358114017,26.833332061767575,-2.157903718836132,26.85333251953125,0.07756100992160953
5843,2003-05-08,27.02666664123535,27.36000061035156,26.926666259765625,27.333332061767575,788700.0,-0.011219467126774907,1.4073962224165157,-0.7540968997701775,53.9266918982614,56.39097415451066,-0.11907753653616737,-0.2968737695990633,-0.5258713163177404,1.1371304419328432,8.40682582860325,0.43333435058593395,0.1278014074098408,0.22133331298828196,-0.5131485740354975,0.9558152000120614,-0.14590763052360955,0.5885742565001735,-1.6062145492553768,49.33338165283203,-14.712326977702887,0.3672409435118898,5,-0.06000041961669922,-0.40666675567626953,-0.641667366027832,-0.13666725158691406,3.2866668701171875,3,0.08411442765038246,-1.1237206448834645,27.333332061767575,-2.409824070990709,27.166667938232425,1.6027442358114017,26.833332061767575,0.08411442765038246
5844,2003-05-09,27.28000068664551,27.399999618530273,27.0,27.166667938232425,1133850.0,0.00937348466879162,1.2641662213153704,-0.36956481176258815,55.17827954952266,56.947756762115084,-0.27368867561849797,-0.47534285308081436,-0.784095024838912,0.8506156092141879,8.290241213184544,0.39999961853027344,0.15457752678365821,0.41166734695434926,-0.25191680565403374,1.0752514995627322,0.07987527065015598,0.7434594232585425,-1.8172909800109949,73.97272622166685,12.607961950258414,0.33179207630419166,5,-0.313334465026859,-0.6600008010864293,-0.8950014114379918,-0.676667213439945,3.119998931884762,4,0.0459432590364659,1.4073962224165157,27.02666664123535,-1.1237206448834645,27.333332061767575,-2.409824070990709,27.166667938232425,0.0459432590364659
5845,2003-05-12,27.946666717529297,27.96666717529297,27.10000038146973,27.31999969482422,931650.0,0.02443790374280086,1.5999954223720017,5.5294434440162235,58.359623301719154,57.382553360938395,-0.9025363504165114,-1.0421219920841196,-1.446070557520791,0.13536088325447437,8.453536549138265,0.8666667938232386,0.20023201739619623,0.9810000419616713,0.2834919698634337,1.678508114059909,0.6322460059125525,1.3297540780107902,-2.4425445485333306,98.27582237977947,39.94563041194548,0.34875403604911814,5,-0.7633333206176758,-1.2966670989990234,-1.6766672134399414,-1.6066675186157227,2.1866664886474645,0,0.02457060427234281,1.2641662213153704,27.28000068664551,1.4073962224165157,27.02666664123535,-1.1237206448834645,27.333332061767575,0.02457060427234281
5846,2003-05-13,27.48666763305664,27.899999618530273,27.35333251953125,27.899999618530273,771000.0,-0.016459890874360505,1.6451720080293486,-0.6595719425117332,54.6528802296594,56.648475282619685,-0.405780357221154,-0.523371844795129,-0.9861996886918973,0.5413676968561703,8.625656567956371,0.5933341979980469,0.2842985081630509,0.4666675567626939,-0.21441186285046854,1.1477469763758563,0.12612784695611268,0.8072072665692751,-1.884043663808793,58.62072367447474,2.533264581853828,0.34053970980658155,5,-0.30333423614501953,-0.8366680145263672,-1.223334789276123,-1.3800020217895508,1.846664428710934,1,0.07397523962714403,1.5999954223720017,27.946666717529297,1.2641662213153704,27.28000068664551,1.4073962224165157,27.02666664123535,0.07397523962714403
5847,2003-05-14,27.166667938232425,27.58666610717773,27.01333236694336,27.56666755676269,729000.0,-0.01164199673442301,1.6060818865552853,0.9677441683394304,54.0146217100317,56.258224813560645,-0.08768588987243575,-0.17285515075334956,-0.6317935553313845,0.80773384969714,8.033959025950146,0.5733337402343714,0.2957850626704186,0.12166786193848012,-0.5412676270380068,0.784603350914967,-0.20979988254976334,0.45313560642672357,-1.4694822407427743,23.077064152881537,-32.51219024638104,0.3314677444882431,5,0.08333206176757457,-0.516668319702152,-0.8283348083496129,-1.0600023269653356,2.139999389648434,2,0.10184040646042103,1.6451720080293486,27.48666763305664,1.5999954223720017,27.946666717529297,1.2641662213153704,27.28000068664551,0.10184040646042103
5848,2003-05-15,27.333332061767575,27.34000015258789,27.040000915527344,27.26666641235352,1484850.0,0.006134875425800601,6.499809269502194,-0.1666642824785871,59.848469742065596,56.15936035392455,-0.15226429680767595,-0.31802017216201506,-0.7594709443754333,0.5900962511458339,7.730655289579949,0.2999992370605469,0.30196930505307407,0.26433200836181214,-0.40411872998624077,0.932782746709865,-0.06989336081221253,0.5985573775358368,-1.5453671051657913,34.482608935857506,-25.136010599783674,0.3342253691740262,5,-0.06999874114989879,-0.6833324432373011,-0.9949989318847621,-1.2266664505004847,1.3533344268798864,3,0.05804883250021753,1.6060818865552853,27.166667938232425,1.6451720080293486,27.48666763305664,1.5999954223720017,27.946666717529297,0.05804883250021753
5849,2003-05-16,27.15999984741211,27.20000076293945,26.86666679382324,27.046667098999023,1029450.0,-0.006341422771426908,2.4482602132929454,1.700017166399815,50.76141517640806,55.57399826626172,0.07726902627469556,-0.11653399686996124,-0.5311687674717156,0.7077361374021152,7.175154808247049,0.46666526794433594,0.26512496444597744,0.06933317184448384,-0.5802214642518067,0.7188878079407743,-0.2554441462036614,0.3941104898926291,-1.2848868020626796,26.666631987612877,-29.035529794360638,0.32477731804814514,5,0.2266674041748047,-0.5100002288818359,-0.8216667175292969,-1.0533342361450195,1.2866668701171875,4,0.11610212377231988,6.499809269502194,27.333332061767575,1.6060818865552853,27.166667938232425,1.6451720080293486,27.48666763305664,0.11610212377231988
5850,2003-05-19,26.47333335876465,27.10666656494141,26.420000076293945,27.10666656494141,923250.0,-0.025282271447173432,1.1684209258271991,-5.5882630135142275,44.378698224852066,54.19045347150433,0.7906441240614299,0.567737205414371,0.18707315233729815,1.3358551272090082,7.0569847586308185,0.7399997711181641,0.2667029964274832,-0.5973333358764634,-1.297708021003345,0.10304134925041808,-0.9475206784399042,-0.24714599331302267,-0.5145581482174784,3.603601281532478,-49.24446502465476,0.3501873425634399,5,0.7200002670288086,0.176666259765625,-0.13500022888183594,-0.3666677474975586,1.3133335113525426,0,0.1483253433389644,2.4482602132929454,27.15999984741211,6.499809269502194,27.333332061767575,1.6060818865552853,27.166667938232425,0.1483253433389644
5851,2003-05-20,26.233333587646484,26.666667938232425,26.0,26.666667938232425,690750.0,-0.009065717862790645,2.076921722595832,0.6842122698758334,40.3762477657287,52.388547510916524,0.9882528208346635,0.7678197276175176,0.4717697752821337,1.517872168113179,7.399577051546488,0.6666679382324254,0.2241809323879096,-0.7869997978210463,-1.5753059798506683,0.0013063842085756505,-1.1811528888358573,-0.39284670680623535,1.7333335876464844,14.705903566663093,-33.936711143068095,0.3941530910148113,5,0.75,0.41666603088378906,0.1316661834716797,-0.12666797637939453,2.0133342742919957,1,0.14866580358535986,1.1684209258271991,26.47333335876465,2.4482602132929454,27.15999984741211,6.499809269502194,27.333332061767575,0.14866580358535986
5852,2003-05-21,26.386667251586914,26.51333236694336,25.933332443237305,26.226667404174805,1423350.0,0.005844993486174177,1.8064733461311282,-0.3692295503362764,47.70932505066689,51.69772897229492,0.7671913226439315,0.591243452021029,0.3892625124402471,1.3070716599459473,7.824084458951005,0.5799999237060547,0.2119436839738853,-0.5996661186218262,-1.4367088348832233,0.23737659763957097,-1.018187476752523,-0.18114476049112938,1.5406665802001953,32.227569122127626,-18.69819950535817,0.4185213581306981,5,0.5633325576782227,0.2633323669433594,0.056665897369384766,-0.2800016403198242,1.4200000762939453,2,0.11167248906750227,2.076921722595832,26.233333587646484,1.1684209258271991,26.47333335876465,2.4482602132929454,27.15999984741211,0.11167248906750227
5853,2003-05-22,27.15333366394043,27.15333366394043,26.34666633605957,26.35333251953125,1674000.0,0.029055068040372056,1.0166654348391035,5.000011920940324,53.182477244317525,51.475973160605456,0.022777466283919523,-0.15557098971713046,-0.2934145460334996,0.4913903384936624,7.616602901212135,0.8066673278808594,0.18856830131597846,0.14933357238769673,-0.6860634457500936,0.9847305905254871,-0.26836493668119843,0.5670320814565919,0.6942401123046871,96.31576015021884,42.87368240684421,0.4176985090688944,5,-0.20333385467529297,-0.20333385467529297,-0.8500008583068848,-1.0466680526733398,0.8400001525878906,3,0.07930273647394004,1.8064733461311282,26.386667251586914,2.076921722595832,26.233333587646484,1.1684209258271991,26.47333335876465,0.07930273647394004
5854,2003-05-23,26.913333892822266,27.253332138061523,26.78000068664551,27.253332138061523,953700.0,-0.008838685300614935,1.7843170254183358,-0.424997198585703,50.81083045555283,50.63721839992031,0.22942200578448535,0.12607143994758374,-0.041191046438896706,0.6799497743448129,6.985925410101322,0.4733314514160121,0.14589202309524296,-0.11299953460693501,-0.9109557375941932,0.6849566683803232,-0.5119776361005641,0.2859785668866941,0.8576702301025385,74.24255122388233,18.750615133757165,0.39897810149362944,5,0.0033321380615234375,0.036665916442871094,-0.6100010871887207,-0.8066682815551758,0.8933334350585938,4,0.06589048398415409,1.0166654348391035,27.15333366394043,1.8064733461311282,26.386667251586914,2.076921722595832,26.233333587646484,0.06589048398415409
5855,2003-05-27,27.20000076293945,27.233333587646484,26.60000038146973,26.63333320617676,1116900.0,0.010651481204773328,-1.0000000000000113,-1.6666778864223917,50.341059540611695,50.15812721224833,-0.19478106824846364,-0.16097267852072505,-0.3058184237721093,0.34053901942075626,6.931984414391505,0.6333332061767543,0.14285357715040448,0.16866731643676403,-0.6324792965267285,0.9698139294002566,-0.23190599004498225,0.5692406229185103,0.497496492797854,95.95974337485163,40.27016955081238,0.40057330648174694,5,-0.44000148773193004,-0.25000095367431285,-0.6383342742919886,-1.0933351516723597,1.0533313751220739,1,0.045833305868448804,1.7843170254183358,26.913333892822266,1.0166654348391035,27.15333366394043,1.8064733461311282,26.386667251586914,0.045833305868448804
5856,2003-05-28,26.833332061767575,27.24666786193848,26.78666687011719,27.18666648864746,1023600.0,-0.01348046657673141,-1.0597144943441512,-0.6235303621376325,45.085185812913664,49.16596766812411,0.07762947057555536,0.20463649543322404,0.04211734016506696,0.6345516894382435,7.048957713596914,0.46000099182128906,0.10414742498630503,-0.19066801071167205,-0.9964646828040671,0.615128661380723,-0.5935663467578713,0.21223032533452724,0.7935986014697285,68.181805045805,15.20959400873484,0.40289833604619835,5,-0.19666576385497692,0.11666774749756215,-0.3799996376037562,-0.7266664505004847,1.0200004577636754,2,0.03552800696369496,-1.0000000000000113,27.20000076293945,1.7843170254183358,26.913333892822266,1.0166654348391035,27.15333366394043,0.03552800696369496
5857,2003-05-29,26.29333305358887,26.8799991607666,26.20000076293945,26.79999923706055,1618650.0,-0.02012418759383594,1.0399971389743548,1.4339564586043505,43.10776169596409,47.30588899633506,0.5372115584622712,0.7162507335343911,0.5573671160489333,1.097697629911437,7.39639694414354,0.679998397827152,-0.024346299557940654,-0.68933362960815,-1.55684106667292,0.17817380745661993,-1.1230873481405368,-0.2555799110757633,1.2658536808484335,8.86067697723374,-42.730605534802834,0.43375371853238515,5,0.2999992370605433,0.656666755676266,0.21166610717773082,-0.1866674423217809,1.7066669464111293,3,0.07429011774081618,-1.0597144943441512,26.833332061767575,-1.0000000000000113,27.20000076293945,1.7843170254183358,26.913333892822266,0.07429011774081618
5858,2003-05-30,26.953332901000977,27.01333236694336,26.373332977294922,26.426666259765625,1609950.0,0.02510141434206714,-1.021051109926547,-1.0394746253373939,47.147834080508346,46.90437998567953,-0.20379052724511126,0.0902829782552601,-0.0963669290892355,0.3530446881826492,7.282857913873415,0.7199993133544886,-0.09470701749422261,-0.04800043106079244,-0.8948465370645167,0.7988456749429318,-0.47142348406265455,0.3754226219410697,0.5408196617883263,71.51900682482007,21.81868277478344,0.42342305300186184,5,-0.3600006103515625,-0.0033330917358398438,-0.4416670799255371,-0.8466672897338867,1.6933345794677734,4,0.031659699748975756,1.0399971389743548,26.29333305358887,-1.0597144943441512,26.833332061767575,-1.0000000000000113,27.20000076293945,0.031659699748975756
5859,2003-06-02,27.453332901000977,27.99333381652832,27.29333305358887,27.333332061767575,1617000.0,0.018550581549097833,-6.000047683988884,0.22784970574921454,45.56354134541595,47.03602922129774,-0.735110147151282,-0.38204962755047234,-0.595552663236596,-0.2115707160019049,6.923857272765888,1.0400009155273438,-0.13016214666828674,0.4219995498657241,-0.44504065455367936,1.2890397542851275,-0.011520552343977641,0.8555196520754258,-1.5200004577636719,69.88842008757503,25.24479858718763,0.43352010220970083,6,-0.48999977111816406,-0.48999977111816406,-0.9416670799255371,-1.4666671752929688,1.1266670227050746,0,0.019669776251744375,-1.021051109926547,26.953332901000977,1.0399971389743548,26.29333305358887,-1.0597144943441512,26.833332061767575,0.019669776251744375
5860,2003-06-03,26.63333320617676,27.34666633605957,26.60000038146973,27.34666633605957,3408300.0,-0.029868857736916832,1.0934565445250066,-5.944401176189892,42.79277900549103,47.30453269238245,0.12289615414047006,0.4450145349412473,0.18415646982198197,0.5572305684353012,6.684916692843143,0.8533325195312464,-0.23392637848586162,-0.3880002021789508,-1.2691541739159078,0.49315376955800616,-0.8285771880474293,0.05257678368952767,-0.6588007354736369,24.163522908927273,-17.93911206643047,0.4405769858684784,6,0.32999992370605113,0.32999992370605113,-0.12166738510132191,-0.6466674804687536,1.5533332824706996,1,0.04405509864728385,-6.000047683988884,27.453332901000977,-1.021051109926547,26.953332901000977,1.0399971389743548,26.29333305358887,0.04405509864728385
5861,2003-06-04,28.00666618347168,28.020000457763672,26.899999618530273,26.933332443237305,2436000.0,0.05156444244749725,1.036360925096841,-1.5046738967678528,56.02293524155828,48.22826715803704,-1.0867158302306485,-0.908753498881012,-1.1818866991630088,-0.8615378618059992,6.874197994317051,1.3866672515869105,-0.2459121888333229,0.9433328628540032,-0.04102182596022175,1.9276875516682281,0.4511555184468925,1.435510207261114,-1.9917576858520505,99.26734744352362,52.49610485082337,0.49217734440711236,6,-0.8966655731201172,-1.0299997329711914,-1.4950003623962402,-2.020000457763672,0.47333335876464844,2,0.008807401529833392,1.0934565445250066,26.63333320617676,-6.000047683988884,27.453332901000977,-1.021051109926547,26.953332901000977,0.008807401529833392
5862,2003-06-05,29.453332901000977,29.60000038146973,27.79999923706055,27.933332443237305,4855500.0,0.05165437071489265,-1.0149264247465726,1.4161489579483098,62.84330258233941,49.30169219559503,-2.293852375373991,-2.3067182545212717,-2.6219263254799827,-2.346327706153005,7.579644601560364,1.8000011444091797,-0.1299291685703352,2.2839995384216323,0.8318134748973343,3.7361856019459303,1.557906506659485,3.0100925701837795,-3.3582207249755847,95.45452127235089,45.182005023323015,0.7260930317621487,6,-1.5533323287963867,-1.686666488647461,-2.7149996757507324,-3.4666671752929688,-0.5533332824707031,3,-0.05432323692696084,1.036360925096841,28.00666618347168,1.0934565445250066,26.63333320617676,-6.000047683988884,27.453332901000977,-0.05432323692696084
5863,2003-06-06,29.29999923706055,30.53333282470703,29.17333221435547,29.459999084472656,2832450.0,-0.005205986855742695,-5.580639207036261,-0.10526302580691882,62.99594730899377,50.65559406819958,-2.0159948927397586,-2.0810355418914064,-2.444697727470487,-2.235482832302406,8.567991222500265,1.3600006103515625,0.03948028099824441,2.016999244689945,0.2832480972803104,3.7507503920995795,1.1501236709851277,2.8838748183947622,-2.994593768708498,68.64405423530907,14.749991087678751,0.8668755737048172,6,-0.9333324432373082,-1.0666666030883825,-2.5616660118103063,-3.3133335113525426,-0.49333190917969105,4,-0.04436857579901321,-1.0149264247465726,29.453332901000977,1.036360925096841,28.00666618347168,1.0934565445250066,26.63333320617676,-0.04436857579901321
5864,2003-06-09,28.53333282470703,29.34000015258789,28.333332061767575,29.34000015258789,2047800.0,-0.026166089840159112,1.4958692537228824,5.041675607372022,62.389731887511125,51.99433544007729,-1.1123398493906578,-1.281353945918731,-1.6528810982306759,-1.507359507145022,9.315379631921102,1.006668090820316,0.15172974170402753,1.1876662254333503,-0.6340029379442349,3.0093353888109355,0.2768316437445577,2.098500807122143,-1.8896931678465805,49.15253086632275,-10.644286589353293,0.9108345816887922,6,-0.16666603088378906,-0.3000001907348633,-1.794999599456787,-2.5466670989990234,0.4933338165283203,0,0.0039720090344155246,-5.580639207036261,29.29999923706055,-1.0149264247465726,29.453332901000977,1.036360925096841,28.00666618347168,0.0039720090344155246
5865,2003-06-10,28.63333320617676,28.86666679382324,28.426666259765625,28.53333282470703,1045050.0,0.0035046863289358576,-1.808512451530015,-0.12396731343072279,64.68188858300275,54.171746858976086,-1.103706985418416,-1.3990008366145226,-1.705633360724324,-1.639858182731178,9.775985002363141,0.44000053405761363,0.1882351652940173,1.253333282470706,-0.6404838972715154,3.1471504622129274,0.30642469259959526,2.2002418723418167,-1.6785180958885846,47.70643068738582,-17.05902886076467,0.9469085898711104,6,-0.2666664123535192,-0.4000005722045934,-1.8949999809265172,-2.6466674804687536,1.033334732055664,1,-0.0018626291981683751,1.4958692537228824,28.53333282470703,-5.580639207036261,29.29999923706055,-1.0149264247465726,29.453332901000977,-0.0018626291981683751
5866,2003-06-11,29.520000457763672,29.520000457763672,28.60000038146973,28.68000030517578,1037850.0,0.030966260379201582,1.1904759742235418,8.399969482537992,67.58981758625205,56.8919752912303,-1.75360217239637,-2.2403913768942587,-2.52668286803749,-2.5489817776061194,10.43752124746344,0.9200000762939418,0.2871849424282118,2.0383338928222656,-0.08410679957879097,4.160774585223322,0.9771135466217373,3.099554239022794,-2.278903930321988,62.926868073359365,-5.708445009450834,1.061220346200528,6,-1.0666675567626953,-1.286667823791504,-2.7816672325134277,-3.533334732055664,0.7066669464111328,2,-0.04516713917480808,-1.808512451530015,28.63333320617676,1.4958692537228824,28.53333282470703,-5.580639207036261,29.29999923706055,-0.04516713917480808
5867,2003-06-12,29.933332443237305,30.18000030517578,29.666667938232425,29.666667938232425,2152350.0,0.014001760808405761,-2.850023961261511,0.31745768638652444,66.2509672398376,59.01454564226689,-1.783896642154037,-2.567459311043663,-2.8792021578053415,-2.9726949671155047,11.859114971495265,0.6599998474121094,0.39038761995918136,2.3133326530456557,-0.06756959346857982,4.694234899559891,1.1228815297885397,3.5037837763027717,-2.4288570120143937,72.72726484566958,7.279669023087024,1.1904511232571175,6,-1.3666658401489258,-1.6999998092651367,-3.159999370574951,-3.946666717529297,0.31999969482421875,3,-0.048552325530641705,1.1904759742235418,29.520000457763672,-1.808512451530015,28.63333320617676,1.4958692537228824,28.53333282470703,-0.048552325530641705
5868,2003-06-13,28.920000076293945,29.940000534057614,28.58666610717773,29.940000534057614,1801500.0,-0.0338529754034218,1.6535957245490804,-3.825032723215281,60.75768237898068,60.702783534885185,-0.5165787104550326,-1.506396704309516,-1.8568427793991802,-1.9637130777801453,12.928660341193812,1.3533344268798828,0.5440364721895214,1.2206668853759766,-1.2248768706852928,3.666210641437246,-0.0021049926546581332,2.4434387634066113,-1.1732160535923057,31.768998932023525,-31.220822423857864,1.222771878030634,6,-0.3533334732055664,-0.6866674423217773,-2.146667003631592,-2.9333343505859375,1.0266666412353516,4,-0.0006915787590217048,-2.850023961261511,29.933332443237305,1.1904759742235418,29.520000457763672,-1.808512451530015,28.63333320617676,-0.0006915787590217048
5869,2003-06-16,30.31333351135254,30.47333335876465,29.56666755676269,29.86666679382324,2194800.0,0.048178887668839376,1.3652159202296872,-0.4379083500693801,64.92012626527156,63.1613776748608,-1.6333180798826028,-2.794661272945863,-3.205644568263395,-3.3417361848881875,13.97465394258589,1.5533332824707031,0.8084064621207006,2.456333637237549,-0.2368621481819524,5.14952942265705,1.1097357445277964,3.802931529947301,-2.343625584490468,92.18241953025182,31.9848775018626,1.346597892709751,6,-1.5966672897338867,-2.080000877380371,-3.520000457763672,-4.326667785644531,0.2133331298828125,0,-0.04970308471377538,1.6535957245490804,28.920000076293945,-2.850023961261511,29.933332443237305,1.1904759742235418,29.520000457763672,-0.04970308471377538
5870,2003-06-17,30.399999618530273,30.559999465942386,29.96666717529297,30.31333351135254,1720650.0,0.0028590094568543556,1.9180338633272025,0.1940285760647686,67.56402879508818,64.44372140303079,-1.2622306579756106,-2.7110658267138774,-3.2443494266659556,-3.4211612863281786,14.40897700956614,0.5933322906494176,1.0264909846411001,2.3466664314270034,-0.4904770945037704,5.183809957357777,0.9280946684616147,3.765238194392392,-2.225201699840607,91.89189972887927,31.353331828646816,1.4185717629653871,6,-1.220000267028805,-2.1533336639404297,-3.6066665649414062,-4.413333892822266,0.4200000762939453,1,-0.04517542745157832,1.3652159202296872,30.31333351135254,1.6535957245490804,28.920000076293945,-2.850023961261511,29.933332443237305,-0.04517542745157832
5871,2003-06-18,30.13333320617676,30.399999618530273,29.86666679382324,30.399999618530273,1312050.0,-0.008771921569070251,3.0000000000000266,-3.076940006162202,69.4332045550896,65.17593273333637,-0.7399900019770556,-2.252739461068405,-2.940858174049307,-3.137660462405453,14.251553706594727,0.5333328247070348,1.2332146471503798,1.885000038146977,-0.9615333206512524,4.731533396945206,0.46173335874786403,3.30826671754609,-1.720015132761823,78.37839927701185,10.836013526833256,1.423266679399114,6,-0.6866674423217809,-1.8866672515869176,-3.216666698455814,-4.1466674804687536,0.8266658782958949,2,-0.015486679311290996,1.9180338633272025,30.399999618530273,1.3652159202296872,30.31333351135254,1.6535957245490804,28.920000076293945,-0.015486679311290996
5872,2003-06-19,29.333332061767575,30.420000076293945,29.333332061767575,30.13999938964844,1022550.0,-0.02654871065658282,-1.6942160094200727,3.0250053644232127,61.87624503532496,65.05152136959539,0.046040579520813196,-1.2866288219487636,-2.098599287022015,-2.3193449046118246,13.790574031824326,1.0866680145263707,1.5293378741986814,0.9376656532287555,-1.8063365607053328,3.6816678671628438,-0.43433545373828863,2.3096667601957996,-0.7053458490998921,37.83780126522925,-27.995281983934255,1.3720011069670448,6,0.1133337020874059,-1.0866661071777308,-2.4166655540466273,-3.3466663360595668,1.0600013732910192,3,0.03045461526587312,3.0000000000000266,30.13333320617676,1.9180338633272025,30.399999618530273,1.3652159202296872,30.31333351135254,0.03045461526587312
5873,2003-06-20,29.30666732788086,29.69333267211914,29.239999771118164,29.433332443237305,1537350.0,-0.0009090250582705073,-2.4871730917360524,0.15702274156708126,59.70671307705726,64.75340816843385,0.08241776082219232,-1.1492951924884913,-2.0187992075411145,-2.2797637129275117,14.411300591489903,0.45333290100097656,1.6385431330990023,0.8033342361450195,-1.9041619249519286,3.5108303972419677,-0.5504138444034545,2.1570823166934936,-0.48547978988570506,5.05057364968354,-57.77986436881446,1.3537480805484732,6,0.18666553497314453,-1.0600013732910156,-2.3566675186157227,-3.3200016021728516,0.8666648864746094,4,0.0323020287359681,-1.6942160094200727,29.333332061767575,3.0000000000000266,30.13333320617676,1.9180338633272025,30.399999618530273,0.0323020287359681
5874,2003-06-23,28.68666648864746,29.31333351135254,28.553333282470703,29.31333351135254,1026450.0,-0.02115562415531158,1.4255312673107008,4.947431823999759,60.984310489222786,64.34256615801385,0.81182879313927,-0.4106849329699216,-1.341670791386008,-1.6521301609488361,14.977413813605528,0.7600002288818359,1.5490978501747144,0.09466676712036204,-2.507693364245874,2.697026898486598,-1.2065132985627578,1.3958468328034819,1.8733329772949254,6.644513535683416,-58.554000119975214,1.3011800656831183,6,0.869999885559082,-0.4400005340576172,-1.7300000190734863,-2.700000762939453,1.0333328247070277,0,0.043922852778327304,-2.4871730917360524,29.30666732788086,-1.6942160094200727,29.333332061767575,3.0000000000000266,30.13333320617676,0.043922852778327304
5875,2003-06-24,28.446666717529297,28.913333892822266,28.446666717529297,28.69333267211914,904350.0,-0.00836624817362941,-2.783798830843463,0.3936156613524717,52.67857536811877,62.685761467110154,1.1427362674127757,-0.07641726847957386,-1.0455096415934086,-1.3928291581022947,15.264159324807085,0.46666717529296875,1.4585736576020985,-0.2076663017272935,-2.728070341371758,2.312737737917171,-1.467868321549524,1.052535718094937,2.073199424743656,0.0,-58.37377206779899,1.2602020198222317,6,1.056666374206543,-0.20000076293945312,-1.4283332824707031,-2.460000991821289,2.2866668701171875,1,0.07311928474292295,1.4255312673107008,28.68666648864746,-2.4871730917360524,29.30666732788086,-1.6942160094200727,29.333332061767575,0.07311928474292295
5876,2003-06-25,27.78666687011719,28.46666717529297,27.78666687011719,28.31999969482422,1754850.0,-0.02320130699198597,-1.5500035762821178,2.1621663419009476,38.77917493106193,59.63334009946841,1.7109282697200072,0.6942611631841977,-0.3487549015716951,-0.7256858004909894,15.713080451559847,0.6800003051757777,1.4119230641004812,-0.9153328895568826,-3.324326179222769,1.493660400109004,-2.119829534389826,0.28916375527606064,2.6502712951660143,0.0,-51.46570465297802,1.2044966448329435,6,1.3866662979125977,0.4599990844726527,-0.8650002479553258,-1.8000011444091832,3.2800006866455007,2,0.10916504807452054,-2.783798830843463,28.446666717529297,1.4255312673107008,28.68666648864746,-2.4871730917360524,29.30666732788086,0.10916504807452054
5877,2003-06-26,28.24666786193848,28.30666732788086,27.65333366394043,27.873332977294922,1805100.0,0.016554738068134123,1.6486473947318567,-0.7000035762821084,43.189666377522414,57.68133832152861,1.102447342389702,0.4090759044654746,-0.7744947750541087,-1.1839923611618879,15.382154152047983,0.6533336639404297,1.3479213434646447,-0.552998638153074,-2.694336497051925,1.5883392207457767,-1.6236675676024994,0.5176702912963513,2.031254025634766,29.08502384654455,-19.37297442263001,1.0706689294494256,6,0.8599987030029261,-1.9073486363652137e-06,-1.4300012588501012,-2.2600021362304723,2.6666660308837855,3,0.09605845318804151,-1.5500035762821178,27.78666687011719,-2.783798830843463,28.446666717529297,1.4255312673107008,28.68666648864746,0.09605845318804151
5878,2003-06-27,27.80666732788086,28.393333435058594,27.65333366394043,28.253332138061523,892350.0,-0.015577077487801905,1.0366945506754894,-1.1964186272255741,45.094516775485125,55.47849282266344,1.528669505857497,0.9658011125977204,-0.3106572553084135,-0.7468612561295132,15.247097017040534,0.7399997711181641,1.1553362039810366,-1.035665893554686,-3.05248975340826,0.9811579662988876,-2.044077823481473,-0.027253963627899225,2.2612875018017604,9.236968556320793,-37.516624876046876,1.008411929926786,6,1.2999992370605469,0.5733327865600586,-1.0066676139831543,-1.8200016021728516,2.3666648864746094,4,0.09302323348127972,1.6486473947318567,28.24666786193848,-1.5500035762821178,27.78666687011719,-2.783798830843463,28.446666717529297,0.09302323348127972
5879,2003-06-30,27.99333381652832,28.446666717529297,27.84666633605957,27.86666679382324,908100.0,0.0067130118991389764,-6.1999496463802615,-0.28358406531700636,45.729540627551735,53.05243858182606,1.0932718726448662,0.866068184720703,-0.46674279035842403,-0.9394923106097011,15.825367612357011,0.6399993896484375,0.9438591312524949,-0.8759994506835938,-2.8279429268864433,1.0759440255192558,-1.8519711887850185,0.09997228741783104,1.881451319894925,26.984134192548325,-18.837254633581153,0.9759717381014248,6,1.0433330535888672,0.38666629791259766,-1.0433340072631836,-2.0066680908203125,2.053333282470703,0,0.07787562610852716,1.0366945506754894,27.80666732788086,1.6486473947318567,28.24666786193848,-1.5500035762821178,27.78666687011719,0.07787562610852716
5880,2003-07-01,27.80666732788086,27.906667709350586,27.17333221435547,27.899999618530273,1465650.0,-0.006668247871828847,12.749807778274475,-0.736831802439371,37.389595082295855,49.49203752929342,0.9760281404891842,1.2070300552464772,-0.25576210917810727,-0.7621718193009457,16.527107049247945,0.8200016021728516,0.8407788144712214,-1.1213326454162598,-2.8478211909901,0.6051559001575804,-1.9845769182031816,-0.2580883726293379,1.8904016907437615,48.96914818310524,5.092075373303231,0.8632442727869208,7,0.9899988174438477,0.5733327865600586,-0.8733344078063965,-1.8200016021728516,2.5666656494140625,1,0.06880838911447662,-6.1999496463802615,27.99333381652832,1.0366945506754894,27.80666732788086,1.6486473947318567,28.24666786193848,0.06880838911447662
5881,2003-07-02,28.253332138061523,28.31999969482422,27.79999923706055,28.040000915527344,999150.0,0.016063227028030314,2.0000055019724368,-2.285717205158073,37.695305405938534,46.8052664593616,0.2622151406087774,0.8219332935222958,-0.6842417118968918,-1.209719111978714,17.297638765022448,0.5200004577636683,0.5618487115473627,-0.6870011329650865,-2.3891299144408435,1.0151276485106706,-1.538065523702965,0.16406325777279207,1.1913632001361805,84.81667001201329,42.74702883376901,0.8510643907378778,7,0.18000030517578125,0.12666797637939453,-1.3983325958251953,-1.7499990463256836,2.380001068115238,2,0.0877773084415776,12.749807778274475,27.80666732788086,-6.1999496463802615,27.99333381652832,1.0366945506754894,27.80666732788086,0.0877773084415776
5882,2003-07-03,27.85333251953125,28.226667404174805,27.666667938232425,28.06666755676269,443550.0,-0.014157608616769624,1.099992489834441,-1.0000178815703429,41.41629893402301,44.77299822124668,0.4807556444837644,1.1551437080022282,-0.2647421065855724,-0.8138949337462229,16.57395825793091,0.586664199829098,0.21420377142724334,-1.0070007324218757,-2.7573272161819276,0.7433257513381761,-1.8821639743018999,-0.13183749054185157,1.364226506282229,53.40311626527501,9.616162968574024,0.875163241880025,7,0.3900003433227539,0.526667594909668,-1.0599994659423828,-1.1400003433227575,2.8466682434081996,3,0.11536626846996478,2.0000055019724368,28.253332138061523,12.749807778274475,27.80666732788086,-6.1999496463802615,27.99333381652832,0.11536626846996478
5883,2003-07-07,28.0,28.30666732788086,27.84000015258789,28.01333236694336,1583400.0,0.005265706728841302,-1.8000137329625434,0.06249497089826567,26.71140104525294,40.9648971719167,0.14443408843224503,0.9550561437616167,-0.3812064316006598,-0.959137217273792,15.07594541153742,0.46666717529296875,-0.15395635019184795,-0.7953332901000962,-2.573248717841782,0.9825821376415895,-1.6842910039709373,0.09362442377074487,1.0131363446676787,64.92149420156562,26.130314666859576,0.8889577138708422,7,0.04333305358886719,0.46666622161865234,-1.2283339500427246,-1.2866678237915075,3.0599994659423864,0,0.10404763902936653,1.099992489834441,27.85333251953125,2.0000055019724368,28.253332138061523,12.749807778274475,27.80666732788086,0.10404763902936653
5884,2003-07-08,28.64666748046875,28.666667938232425,27.933332443237305,27.99333381652832,1496400.0,0.02309526715959831,1.1153870489426498,-49.0035765379113,34.13752581909293,38.904780555358265,-0.5682628419547235,0.3344628424328491,-0.9787877676496137,-1.5961339099175973,14.37728421878476,0.7333354949951207,-0.37727262021937946,-0.15433254241943217,-1.9294521419979098,1.6207870571590455,-1.0418923422086692,0.7332272573698049,0.18248845116770696,98.66068577588496,63.8357751273671,0.8875597997892382,7,-0.7266674041748047,-0.06666755676269176,-1.8750014305114746,-1.9333353042602575,2.8799991607666016,1,0.053292926129281826,-1.8000137329625434,28.0,1.099992489834441,27.85333251953125,2.0000055019724368,28.253332138061523,0.053292926129281826
5885,2003-07-09,28.57999992370605,28.79999923706055,28.426666259765625,28.64666748046875,1119600.0,-0.002327236032189539,1.0000102180010335,-0.10204212708190948,35.419277633035705,38.531458633355356,-0.5371835744271856,0.4183805237879845,-0.883214045267426,-1.5146562211701529,13.58581583977604,0.3733329772949254,-0.5825093142108884,-0.2183334350585966,-1.9946733874857792,1.558006517368586,-1.106503411272186,0.6698365411549929,-1.4066677093505824,80.58826103347003,49.154556647653905,0.8881699762135906,7,-0.5933341979980433,7.105427357601002e-15,-1.6166667938232386,-1.8666677474975586,3.2199993133544993,2,0.051317955885522126,1.1153870489426498,28.64666748046875,-1.8000137329625434,28.0,1.099992489834441,27.85333251953125,0.051317955885522126
5886,2003-07-10,28.18666648864746,28.57333374023437,28.10666656494141,28.26666641235352,1653150.0,-0.013762541501350256,-2.888896836182494,1.1999828340914835,38.346894762816184,37.993372898388,-0.09067910908783006,0.744893315937432,-0.46108045336639947,-1.1171653180088796,12.375159280289935,0.47333335876464133,-0.7762381036081472,-0.5450001716613784,-2.3073261592404783,1.2173258159177216,-1.4261631654509266,0.33616282212816984,-0.9808009338378909,45.88230740232082,14.62835794478088,0.8811629937895499,7,-0.20000076293945312,0.5433330535888672,-1.2233333587646484,-1.4733343124389684,3.813333511352539,3,0.07757804526222234,1.0000102180010335,28.57999992370605,1.1153870489426498,28.64666748046875,-1.8000137329625434,28.0,0.07757804526222234
5887,2003-07-11,28.479999542236328,28.81999969482422,28.06666755676269,28.31999969482422,1344150.0,0.01040680187233245,-1.2600050354195858,-1.9999999999999112,42.030840199050644,37.65296438989528,-0.38826340229179124,0.35531475892766196,-0.7261243483230508,-1.4160893147774942,10.53321065020156,0.753332138061527,-0.8531354811040046,-0.17900047302246236,-1.8501956374898008,1.492194691444876,-1.0145980552561333,0.6565971092112086,-1.2422513137817397,65.30609067306082,29.467852250904713,0.8355975822336694,7,-0.4833335876464844,0.38666629791259766,-1.4366660118103027,-1.7666673660278356,4.35333251953125,4,0.0756086270558749,-2.888896836182494,28.18666648864746,1.0000102180010335,28.57999992370605,1.1153870489426498,28.64666748046875,0.0756086270558749
5888,2003-07-14,28.899999618530273,29.413333892822266,28.63333320617676,28.666667938232425,1833450.0,0.01474719392713042,-4.199984741269245,1.4583243926280682,52.13903497867621,38.365130428909104,-0.7117083330466762,-0.06984132961186162,-1.094963060325977,-1.8302467799562194,9.962083885650586,0.9333343505859375,-0.7380792652041777,0.24199962615966797,-1.4285617572813933,1.9125610096007293,-0.5932810655608627,1.0772803178801986,-1.5989613314208988,65.31528570894662,24.719117176967124,0.8352806917205309,7,-0.6066665649414062,-0.033333778381347656,-1.0666661262512207,-1.433333396911621,3.573331832885742,0,0.06228377744527869,-1.2600050354195858,28.479999542236328,-2.888896836182494,28.18666648864746,1.0000102180010335,28.57999992370605,0.06228377744527869
5889,2003-07-15,28.80666732788086,29.03333282470703,28.74666786193848,29.0,2411400.0,-0.003229491068559409,1.2051293337441222,-0.8285744647805706,53.719014452500325,40.17951035893183,-0.5485586504052229,-0.10031539996303707,-0.959310772912918,-1.7299585646033577,8.972910483191585,0.28666496276855113,-0.6919106716816117,0.22400064468383718,-1.2574391680036072,1.7054404573712816,-0.5167192616598832,0.9647205510275576,-1.3788913044287128,54.95049154369234,8.838345872216863,0.7407199063437221,7,-0.2666664123535156,0.059998512268066406,-0.5066676139831543,-0.8733348846435547,3.520000457763672,1,0.07822259036124657,-4.199984741269245,28.899999618530273,-1.2600050354195858,28.479999542236328,-2.888896836182494,28.18666648864746,0.07822259036124657
5890,2003-07-16,29.02666664123535,29.11333274841309,28.84000015258789,28.906667709350586,1501350.0,0.00763709702515869,-1.1578828489685569,-0.6206862532309939,64.09090771162789,43.11235505956398,-0.6451457940693892,-0.45163210861679914,-1.1329163584253763,-1.9477195836275527,7.900776039651432,0.3066654205322301,-0.6224911834192923,0.5126666069030748,-0.7206249584863222,1.7459581722924717,-0.10397917579162197,1.1293123895977715,-1.4797571456209972,71.28707822916806,18.543055860815855,0.6166457826946978,7,-0.4866657257080078,-0.16000080108642578,-0.7266669273376465,-1.0933341979980469,3.573331832885735,2,0.08612769874335124,1.2051293337441222,28.80666732788086,-4.199984741269245,28.899999618530273,-1.2600050354195858,28.479999542236328,0.08612769874335124
5891,2003-07-17,29.666667938232425,30.166667938232425,29.58666610717773,29.666667938232425,2045400.0,0.022048735561247312,-6.24985695212609,0.0,65.50218449725327,45.78856456658956,-1.1885732635071697,-1.1893668325762725,-1.7288765741111476,-2.5708806203640755,7.26574734028241,1.1400012969970739,-0.5490248569791483,1.1760011672973683,0.05958745822067257,2.292414876374064,0.6177943127590204,1.734208021835716,-2.007772978785596,76.19048051552907,19.608830473191986,0.5582068545383482,7,-0.6633338928222692,-0.8000020980834996,-1.3666682243347203,-1.7333354949951207,2.733333587646481,3,0.0719100406985318,-1.1578828489685569,29.02666664123535,1.2051293337441222,28.80666732788086,-4.199984741269245,28.899999618530273,0.0719100406985318
5892,2003-07-18,30.226667404174805,30.26666641235352,29.48666763305664,29.67333221435547,1625250.0,0.01887638568336447,1.463154534421108,100.0,75.74468793130946,51.23670755392917,-1.5382774560695438,-1.7697440241220868,-2.2427925891941065,-3.1099737902550473,7.223297566704962,0.7799987792968786,-0.3695476443733128,1.6913338661193862,0.37872184895236316,3.003945883286409,1.035027857535873,2.3476398747028995,-2.3671506064251275,97.55108094126473,33.53563265433617,0.656306008583512,7,-1.1266679763793945,-1.360001564025879,-1.8833346366882324,-2.2933349609375,1.7733325958251953,4,0.05866781713356417,-6.24985695212609,29.666667938232425,-1.1578828489685569,29.02666664123535,1.2051293337441222,28.80666732788086,0.05866781713356417
5893,2003-07-21,30.253332138061523,30.253332138061523,29.85333251953125,30.226667404174805,1144200.0,0.000882159238071889,29.00214592274678,0.048189116429455336,74.88986525035438,55.76474526851378,-1.3540901772160296,-1.8149015726331967,-2.212227629125522,-3.1055717539067516,7.280445914286456,0.39999961853027344,-0.21067302479823624,1.6706653594970717,0.18418108462789817,3.1571496343662453,0.9274232220624832,2.4139074969316603,-2.1531003788514624,99.12274427575245,29.166337596310697,0.743242137434587,7,-1.086665153503418,-1.3866662979125977,-1.85333251953125,-2.3199996948242188,1.5933341979980469,0,0.08527985981617459,1.463154534421108,30.226667404174805,-6.24985695212609,29.666667938232425,-1.1578828489685569,29.02666664123535,0.08527985981617459
5894,2003-07-22,29.946666717529297,30.29333305358887,29.53333282470703,30.20000076293945,1314600.0,-0.010136583273959832,2.454557276991195,-9.500715307582126,72.96138638986893,59.93609068593969,-0.9427695198613968,-1.485144231947153,-1.8588830042709255,-2.77920702676532,7.893024155349204,0.7600002288818395,-0.05309427868851557,1.3009999275207527,-0.3059631112097243,2.9079629662512296,0.4975184081555142,2.104481446885991,-1.6297914930048911,76.14680464325771,3.3895968196740824,0.8034815193652385,7,-0.7666664123535156,-1.080000877380371,-1.5466670989990234,-2.013334274291992,1.8733329772949219,1,0.08437215259111741,29.00214592274678,30.253332138061523,1.463154534421108,30.226667404174805,-6.24985695212609,29.666667938232425,0.08437215259111741
5895,2003-07-23,30.52666664123535,30.666667938232425,29.899999618530273,30.26666641235352,1208400.0,0.01936776233484938,1.8394974515835967,-1.0263138081614218,73.71351398241048,63.865715043672395,-1.3606862214721716,-2.004075989381519,-2.40599357669673,-3.334976960953206,8.779581168871765,0.766668319702152,0.20256555664493092,1.7769998550415025,-0.03223423208548937,3.5862339421684943,0.8723828114780083,2.6816168986049966,-1.9726164772232089,88.13548637377532,16.205444199946342,0.9046170435634957,7,-1.159998893737793,-1.6066665649414062,-2.0516672134399414,-2.593334197998047,1.760000228881843,2,0.0589648770225617,2.454557276991195,29.946666717529297,29.00214592274678,30.253332138061523,1.463154534421108,30.226667404174805,0.0589648770225617
5896,2003-07-24,30.81999969482422,31.420000076293945,30.5,30.520000457763672,1943550.0,0.00960907579711412,-4.411762725936564,1.1538422037193423,81.65009063301484,68.26785398077952,-1.3870629113335617,-2.1697518616270166,-2.6475212019273435,-3.6019154401023066,9.601333742850901,0.9200000762939453,0.4000745434250632,1.918666267395018,-0.05202220581094963,3.889354740600986,0.9333220307920342,2.904010503998002,-1.9701830424212368,68.9654832220658,-5.088818735961468,0.9853442366029835,7,-0.7933330535888672,-1.5233335494995117,-2.1066670417785645,-2.8733339309692383,2.1933326721191406,3,0.057754665701563734,1.8394974515835967,30.52666664123535,2.454557276991195,29.946666717529297,29.00214592274678,30.253332138061523,0.057754665701563734
5897,2003-07-25,30.959999084472656,31.19333267211914,30.273332595825195,30.953332901000977,762450.0,0.00454248510819899,2.8873240571721004,0.02222066808234681,81.6239455573823,71.54395515619132,-1.272048685228654,-2.209325980272304,-2.72270411745653,-3.695490491994075,10.22415579375464,0.9200000762939453,0.60980397539943,1.9229990959167473,-0.22365416200135968,4.069652353834854,0.849672466957692,2.9963257248758026,-1.698953084247119,75.61832954728118,0.39190218496052864,1.0733266289590544,7,-0.8766651153564453,-1.6633329391479492,-2.113333225250244,-3.013333320617676,2.8066673278808665,4,0.046511708139179264,-4.411762725936564,30.81999969482422,1.8394974515835967,30.52666664123535,2.454557276991195,29.946666717529297,0.046511708139179264
5898,2003-07-28,30.393333435058594,30.70666694641113,30.07999992370605,30.666667938232425,1474950.0,-0.018303154592089865,2.547179996545243,-41.00314735336248,68.98552154850351,73.24023372241389,-0.5266609776020594,-1.5166997378160758,-2.1018432278567154,-3.0842663084884023,10.874686744197925,0.8799991607666051,0.8287798962746677,1.2270001411437974,-0.919230379701947,3.373230661989542,0.15388488072092343,2.3001154015666714,-0.7868547826621111,45.58305708800524,-25.577008328839845,1.0731152604228729,7,-0.2633333206176758,-1.0966672897338867,-1.5466675758361816,-2.4466676712036133,2.540000915527351,0,0.0528624663159889,2.8873240571721004,30.959999084472656,-4.411762725936564,30.81999969482422,1.8394974515835967,30.52666664123535,0.0528624663159889
5899,2003-07-29,30.17333221435547,30.393333435058594,29.53333282470703,30.393333435058594,3202350.0,-0.0072384696194381926,6.818143986683313,0.8048790699621684,66.76017500009034,73.5368189766875,-0.1032713134370411,-1.1858012237589648,-1.8234979416723078,-2.812017678490154,11.350422894090416,0.8600006103515625,1.0192232708449893,0.8979990005493157,-1.2186244416832395,3.014622442781871,-0.1603127205669601,1.9563107216655915,1.2466678619384766,33.92221861645825,-34.55625163724386,1.0583117211162774,7,0.2800016403198242,-0.8766660690307617,-1.303332805633545,-2.2266664505004883,2.7800025939941406,1,0.055457385674757775,2.547179996545243,30.393333435058594,2.8873240571721004,30.959999084472656,-4.411762725936564,30.81999969482422,0.055457385674757775
5900,2003-07-30,29.71999931335449,30.20000076293945,29.71999931335449,30.20000076293945,1720650.0,-0.015024290250093775,1.0,2.18181266472465,65.92799090177799,73.58413079941246,0.5126658514795217,-0.6132166317004142,-1.2937491147833917,-2.316739505126556,11.195109366334224,0.48000144958496094,1.1166134487704333,0.34899950027465465,-1.658258738337608,2.3562577388869173,-0.6546296190314784,1.3526286195807877,1.6622674179077173,9.893980429800136,-58.90461573191011,1.003629119306132,7,0.7333345413208043,-0.4233331680297816,-0.8183331489562953,-1.7733335494995082,2.5933322906494176,2,0.07065950302785207,6.818143986683313,30.17333221435547,2.547179996545243,30.393333435058594,2.8873240571721004,30.959999084472656,0.07065950302785207
5901,2003-07-31,30.733333587646484,31.31999969482422,29.71333312988281,29.899999618530273,2129250.0,0.03409603962664498,-1.6629826394432132,-1.7361071926694456,70.3614681264559,72.98599526553984,-0.37263673708251943,-1.5085745025174404,-2.209579805846662,-3.27425242731632,11.893857273847306,1.6066665649414098,1.249098729863551,1.2383337020874023,-0.7845568142575345,3.2612242184323392,0.2268884439149339,2.249778960259871,0.6119544654846187,67.16421415821883,-1.9903964123389954,1.011445258172468,7,-0.2566671371459961,-1.4366674423217773,-1.8583340644836426,-2.786667823791504,1.9666671752929616,3,0.050542297276045645,1.0,29.71999931335449,6.818143986683313,30.17333221435547,2.547179996545243,30.393333435058594,0.050542297276045645
5902,2003-08-01,31.06666755676269,31.253332138061523,30.65999984741211,30.733333587646484,2281800.0,0.010846007582145045,-1.4722104117079062,0.4000004577633184,69.88986629873719,72.43043982647127,-0.6417756132102106,-1.6746925958935215,-2.4444696677827693,-3.5376572076554957,12.498975078434645,0.5933322906494141,1.333152578574186,1.4110009193420368,-0.5729451813828845,3.394947020066958,0.4190278689795761,2.4029739697044974,0.253332138061527,85.8209640365184,15.51229647188083,0.9919730503624611,8,-0.5900011062622035,-1.7700014114379847,-2.3566679954528773,-3.1200017929077113,0.7999992370605469,4,0.06266088265256853,-1.6629826394432132,30.733333587646484,1.0,29.71999931335449,6.818143986683313,30.17333221435547,0.06266088265256853
5903,2003-08-04,30.913333892822266,31.0,30.21999931335449,30.80666732788086,2127150.0,-0.004935632818044211,4.5714577656676,0.3199990844744059,69.12833667812231,72.00454541405499,-0.4302171028442565,-1.3617247455258337,-2.217159674311077,-3.313192237155171,13.013478018925124,0.8466682434082031,1.3649153924593342,1.1120005607604995,-0.7860493699648536,3.0100504914858526,0.16297559539782114,2.061025526123178,0.4066658020019531,77.2388569574092,4.781455620780591,0.9490249653626769,8,-0.43666744232177734,-1.6166677474975586,-2.2366676330566406,-2.966668128967285,-0.0066661834716796875,0,0.09230102872190593,-1.4722104117079062,31.06666755676269,-1.6629826394432132,30.733333587646484,1.0,29.71999931335449,0.09230102872190593
5904,2003-08-05,30.17333221435547,30.899999618530273,30.15333366394043,30.899999618530273,1406400.0,-0.023937944740363815,1.0550418260132342,-6.812513411057864,59.51326530386184,70.42674000532736,0.3858998300475953,-0.528585733446981,-1.4025182251227868,-2.540661455688742,13.95619293490954,0.7600002288818359,1.277408594182571,0.2956656455993638,-1.5282061176593444,2.119537408858072,-0.6162702360299903,1.207601527228718,1.1109341430664053,28.63065022389599,-42.158235937534265,0.9119358816293539,8,0.30333423614501953,-0.8766660690307617,-1.4299988746643066,-2.2266664505004883,1.120000839233402,1,0.0914715722023356,4.5714577656676,30.913333892822266,-1.4722104117079062,31.06666755676269,-1.6629826394432132,30.733333587646484,0.0914715722023356
5905,2003-08-06,30.046667098999023,30.36666679382324,29.733333587646484,30.040000915527344,1071450.0,-0.004197916042437688,-1.0430075770859946,-0.009173637668872364,53.44618523732142,67.2929727391392,0.4887097028203513,-0.30188558228751106,-1.2103878323100865,-2.378786575392219,14.905655924498978,0.6333332061767543,1.1919201666769936,0.0956671714782722,-1.6234501552334315,1.814784498189976,-0.7638914918775797,0.955225834834124,1.202580587768555,20.746928851934513,-47.31973530161311,0.8595586633558518,8,0.37999916076660156,-0.7500009536743164,-1.3383336067199707,-1.8000011444091797,1.253332138061527,2,0.09673844023277445,1.0550418260132342,30.17333221435547,4.5714577656676,30.913333892822266,-1.4722104117079062,31.06666755676269,0.09673844023277445
5906,2003-08-07,30.373332977294922,30.399999618530273,29.920000076293945,30.0,1922550.0,0.010871950530139785,1.25,56.00400572246066,51.38887935615385,63.933520939002705,0.102835263094736,-0.4809931187289749,-1.454622158239868,-2.686294665854902,15.55283087706977,0.4799995422363281,1.1439914154586077,0.3129997253417969,-1.1993632235792333,1.825362674262827,-0.4431817491187182,1.069181199802312,0.8415964122314463,42.10526315789473,-21.31344699150109,0.7561814744605148,8,0.053333282470703125,-0.8299989700317383,-1.7849998474121094,-2.126667022705078,0.7600002288818395,3,0.06387177291867174,-1.0430075770859946,30.046667098999023,1.0550418260132342,30.17333221435547,4.5714577656676,30.913333892822266,0.06387177291867174
5907,2003-08-08,30.63333320617676,30.81999969482422,30.413333892822266,30.433332443237305,1420500.0,0.008560148110060783,-2.388911847919382,0.5357168402015074,53.446201342709124,62.20692980502555,-0.23286363050436165,-0.6022786283544797,-1.6100616039199842,-2.9251113743269634,16.702001329972916,0.4466667175292969,1.0496297556808045,0.4653332710266156,-0.8694980839107274,1.8001646259639585,-0.20208240644205588,1.132748948495287,0.5479642520532195,71.05261572840182,11.648312478651505,0.6674156774686707,8,-0.20666694641113637,-1.0899991989135778,-2.22666692733765,-2.3866672515869176,1.5333347320556605,4,0.06746466480983448,1.25,30.373332977294922,-1.0430075770859946,30.046667098999023,1.0550418260132342,30.17333221435547,0.06746466480983448
5908,2003-08-11,30.70000076293945,31.020000457763672,30.49333381652832,30.74666786193848,644100.0,0.002176307629143226,-1.2898500246710867,-0.2333346048942693,57.14286230995539,61.13833950612167,-0.28100658677745827,-0.5556698347068441,-1.5905149008102022,-2.9581769964065536,17.581368898207845,0.5266666412353516,0.886103297334973,0.4420007705688427,-0.7699250492832697,1.653926590420955,-0.1639621393572135,1.0479636804948989,0.4483374026200728,75.12956132964881,17.10599301122528,0.6059629099260564,8,-0.18333435058593395,-1.0700006484985316,-2.3883342742919886,-2.453334808349606,0.9200000762939489,0,0.03800214989871176,-2.388911847919382,30.63333320617676,1.25,30.373332977294922,-1.0430075770859946,30.046667098999023,0.03800214989871176
5909,2003-08-12,31.059999465942386,31.059999465942386,30.52666664123535,30.78666687011719,881250.0,0.01172634182594301,2.9024458323157165,-5.857072791922924,55.27703987541342,59.95490050319227,-0.5609998854685188,-0.7780921128650284,-1.8744575368333294,-3.2877809996958796,18.523212442670875,0.5333328247070348,0.7125590782186784,0.6893328666687033,-0.3629419905899063,1.741607723927313,0.1631954380393985,1.215470295298008,0.056038592800085496,100.0,43.89403970074655,0.5261374286293047,8,-0.5433330535888707,-1.3833332061767614,-2.8049998283386266,-2.8133335113525426,0.746667861938473,1,-0.00493663101185593,-1.2898500246710867,30.70000076293945,-2.388911847919382,30.63333320617676,1.25,30.373332977294922,-0.00493663101185593
5910,2003-08-13,31.52666664123535,31.68000030517578,31.040000915527344,31.06666755676269,1232850.0,0.015024700042402417,-1.4935088097379001,1.6829280206552588,56.76020580386158,58.44364913401512,-0.8319264418138062,-1.1044902122649418,-2.2316427349911407,-3.736679053860989,19.642828178599437,0.6399993896484375,0.6638515097138935,1.0310000419616685,0.060152176802795054,2.001847907120542,0.5455761093822318,1.5164239745411052,-1.9933338165283203,91.28786113636782,35.28802101751743,0.4854239325794369,8,-0.8199996948242188,-1.6533327102661133,-3.2766666412353516,-3.280000686645508,-0.22666740417480113,2,-0.007401149963037645,2.9024458323157165,31.059999465942386,-1.2898500246710867,30.70000076293945,-2.388911847919382,30.63333320617676,-0.007401149963037645
5911,2003-08-14,31.79999923706055,32.133331298828125,31.31333351135254,31.52666664123535,1011450.0,0.008669885685526069,-1.3428546516222026,0.5942024778995935,57.835821426639704,57.10431081489317,-1.0482782779335338,-1.2751836398533207,-2.4343333240006224,-3.974399128555394,19.874202331047133,0.8199977874755859,0.6508051653052362,1.1976660728454611,0.14499216216729494,2.2503399835236273,0.671329117506378,1.7240030281845442,-2.223733062744145,80.62019973962454,25.982412307654464,0.5263369553390833,8,-0.8666667938232457,-1.6999998092651403,-3.516666412353519,-3.5533332824707067,-0.9866657257080114,3,-0.01572327081748126,-1.4935088097379001,31.52666664123535,2.9024458323157165,31.059999465942386,-1.2898500246710867,30.70000076293945,-0.01572327081748126
5912,2003-08-15,32.0,32.153331756591804,31.60000038146973,31.79999923706055,354600.0,0.006289332318799579,1.1842131020410764,0.7317120826209607,66.08810876924122,56.76650771390638,-1.2314645803249462,-1.4076920561398332,-2.60654909613055,-4.145991545207558,20.032009805240186,0.5533313751220739,0.6885403731357442,1.3090002059936516,0.102116998251077,2.5158834137362263,0.7055586021223661,1.9124418098649372,-2.321451220703125,90.76313573100337,33.534998676114455,0.6034416038712866,8,-1.0566673278808558,-1.890000343322754,-3.641667366027832,-3.7533340454101562,-1.0466670989990234,4,-0.027083337306976207,-1.3428546516222026,31.79999923706055,-1.4935088097379001,31.52666664123535,2.9024458323157165,31.059999465942386,-0.027083337306976207
5913,2003-08-18,32.83333206176758,32.926666259765625,32.34000015258789,32.366668701171875,1128300.0,0.026041626930236816,-1.2564061181821515,2.333307902115283,73.72175887937709,58.345229222296965,-1.9710840300633734,-2.147953240432379,-3.396896750842732,-4.936413652821095,20.42122953380797,0.926666259765625,0.6332719724177629,2.0133322715759263,0.4926739512224074,3.533990591929445,1.2530031113991669,2.7736614317526858,-3.0062963038330075,96.11107446528665,34.450462005327694,0.7603291601767599,8,-1.5033321380615234,-2.0533323287963867,-4.401666164398193,-4.586666107177734,-2.519998550415039,0,-0.02030449185848693,1.1842131020410764,32.0,-1.3428546516222026,31.79999923706055,-1.4935088097379001,31.52666664123535,-0.02030449185848693
5914,2003-08-19,32.473331451416016,33.153331756591804,32.37333297729492,32.866668701171875,2288550.0,-0.010964486019095276,-1.62920553687502,-0.8428715064618705,74.9697551525216,60.736736990652545,-1.3974782452376076,-1.6748248253806324,-2.97249299531261,-4.530370711538044,21.370626635677002,0.7799987792968821,0.5511266774609531,1.5269984245300279,-0.10398457882227774,3.157981427882337,0.7115069228538751,2.3424899262061807,-2.39832525333496,67.8232914618669,-0.3695291824001714,0.8154915016761543,8,-0.936665534973141,-1.5233316421508718,-3.893332004547119,-4.226665496826172,-2.446664810180664,1,-0.026277889395465936,-1.2564061181821515,32.83333206176758,1.1842131020410764,32.0,-1.3428546516222026,31.79999923706055,-0.026277889395465936
5915,2003-08-20,32.32666778564453,32.493331909179695,32.27333450317383,32.433334350585945,899700.0,-0.0045164342312986605,-1.0624776482369596,0.2711834818787701,67.14492711980594,62.48740896439167,-0.9983745040122827,-1.4613178540738545,-2.7650263800414336,-4.327937600565541,21.925982276731563,0.21999740600586648,0.48088518970957495,1.290334701538086,-0.43883944644870354,3.019508849524879,0.4257476275446912,2.1549217755314807,-1.9438290317124007,55.07256742846637,-12.703006107616986,0.864587073993396,8,-0.5433349609374964,-1.330001831054684,-3.6233344078063965,-4.0800018310546875,-2.726667404174801,2,-0.01608580448847219,-1.62920553687502,32.473331451416016,-1.2564061181821515,32.83333206176758,1.1842131020410764,32.0,-0.01608580448847219
5916,2003-08-21,32.59999847412109,32.733333587646484,32.17333221435547,32.17333221435547,1237500.0,0.008455269509650254,-1.6250089407052428,-3.999999999999667,66.71511283382631,63.96173246340469,-1.0310639851987595,-1.6806245674249283,-3.001708676332221,-4.5398304950441215,21.888923224291666,0.5600013732910156,0.5388258624684639,1.4746654510497983,-0.3858684222869684,3.335199324386565,0.5443985143814132,2.40493238771818,-1.9401104199229877,64.37764077048712,-1.06923983201807,0.9302669366683832,8,-0.7766656875610245,-1.2799987792968643,-3.896665096282952,-4.353332519531243,-2.8333320617675675,3,-0.039877279076945826,-1.0624776482369596,32.32666778564453,-1.62920553687502,32.473331451416016,-1.2564061181821515,32.83333206176758,-0.039877279076945826
5917,2003-08-22,32.400001525878906,32.95333480834961,32.360000610351555,32.933334350585945,987900.0,-0.006134876000099987,1.0697689891946807,-1.2500000000000375,66.04320935815807,64.95065991320499,-0.6192296156917401,-1.4411008220834631,-2.779956671395265,-4.284363829684292,22.252662732906828,0.593334197998054,0.6634352483719184,1.202668380737304,-0.7405410656733835,3.145877827147988,0.231063657531962,2.174273103942646,-1.4907691014414368,23.12953238796251,-39.13927320088719,0.971604723205342,8,-0.5600023269653285,-1.080001831054684,-3.4650015830993652,-4.1533355712890625,-2.600002288818356,4,-0.0489712327099443,-1.6250089407052428,32.59999847412109,-1.0624776482369596,32.32666778564453,-1.62920553687502,32.473331451416016,-0.0489712327099443
5918,2003-08-25,32.0,32.65999984741211,31.933332443237305,32.360000610351555,839250.0,-0.012345725525951368,-1.9459346607384496,0.6750017881410263,71.27335359747809,66.7280281045455,-0.017243951964630355,-0.9639842258583506,-2.329731870465743,-3.851093367396704,22.652782570506695,0.7266674041748047,0.7837550936901181,0.7223335266113295,-1.213755243562801,2.6584222967854636,-0.24571085847573926,1.6903779116983948,-0.8663576423470971,5.464556908592579,-58.53695450731501,0.9680443850870665,8,0.09666633605957031,-0.6566677093505824,-3.016667366027832,-3.7533340454101562,-1.4333324432373082,0,-0.03270834684371948,1.0697689891946807,32.400001525878906,-1.6250089407052428,32.59999847412109,-1.0624776482369596,32.32666778564453,-0.03270834684371948
5919,2003-08-26,31.84666633605957,32.060001373291016,31.46666717529297,32.0,1092750.0,-0.004791676998138428,3.3414208656939297,0.42592612215488485,70.83336276777995,68.29171221164755,0.28989947250620673,-0.7155473506711303,-2.1718393602560297,-3.655570786628381,23.576521205822917,0.5933341979980469,0.8794610991217411,0.48533315658569265,-1.3935967198333543,2.3642630330047396,-0.45413178162382906,1.424798094795218,-0.5110550385127759,25.560465050638793,-42.098481722870744,0.9394649382095237,8,0.38666629791259766,-0.5033340454101527,-2.8299999237060547,-3.6000003814697266,-0.3400001525878906,1,-0.04814735735686271,-1.9459346607384496,32.0,1.0697689891946807,32.400001525878906,-1.6250089407052428,32.59999847412109,-0.04814735735686271
5920,2003-08-27,31.81999969482422,31.940000534057614,31.58666610717773,31.63333320617676,878700.0,-0.0008373448245400095,-1.5238111457005783,-1.2173875185032919,67.99339923345332,69.42033196796017,0.4051578560687119,-0.5517772190791668,-2.1436236830431703,-3.585696873511548,24.550179824821683,0.3533344268798828,0.9580125901456924,0.35366649627685476,-1.3671161325534769,2.074449125107183,-0.5067248181383093,1.2140578106920188,-0.35333251953125,23.76674595415695,-45.17790256384849,0.8603913144151643,8,0.48999977111816406,-0.47666740417480113,-2.7966666221618652,-3.573333740234375,0.046667098999019885,2,-0.056358676014713116,3.3414208656939297,31.84666633605957,-1.9459346607384496,32.0,1.0697689891946807,32.400001525878906,-0.056358676014713116
5921,2003-08-28,32.286666870117195,32.37333297729492,31.65333366394043,32.0,908100.0,0.014665844744457424,2.130438027631732,1.5357168402015653,69.55839542379996,69.80591937402225,0.01652174718928734,-0.9445324856015596,-2.5946904004819764,-4.010475263457934,24.640100907724495,0.7199993133544922,1.0456057159620507,0.7426670074462969,-0.9790339723566674,2.4643679872492648,-0.11818348245518706,1.6035174973477808,-0.8199996948242259,55.15689429104459,-12.962567422190055,0.8608504899014834,8,0.023332595825188207,-0.943334579467777,-3.1433329582214427,-3.9866666793823313,0.060001373291001414,3,-0.08321287853761394,-1.5238111457005783,31.81999969482422,3.3414208656939297,31.84666633605957,-1.9459346607384496,32.0,-0.08321287853761394
5922,2003-08-29,33.01333236694336,33.31999969482422,32.38666534423828,32.38666534423828,2058450.0,0.022506674341745914,-1.978724958454318,2.1860462021610148,73.6698755979667,69.80015456497665,-0.616072897866097,-1.599909285332707,-3.271199501473955,-4.683682103733652,25.010427645135902,1.0333328247070241,1.1151942633590721,1.3719992637634277,-0.45307892847624487,3.197077456003104,0.45946016764359143,2.284538359883264,-1.4266662597656286,83.45319446731435,15.550412606389003,0.9125390961198381,8,-0.6199989318847656,-1.5866661071777344,-3.35166597366333,-4.336666107177734,-0.5533332824707031,4,-0.09834408470199651,2.130438027631732,32.286666870117195,-1.5238111457005783,31.81999969482422,3.3414208656939297,31.84666633605957,-0.09834408470199651
5923,2003-09-02,33.76666641235352,33.900001525878906,33.213333129882805,33.26666641235352,2715900.0,0.022819085242194115,-1.2637423444042586,0.7978718871174906,75.63134948344388,69.87366504619024,-1.3668269868677996,-2.243546222871913,-3.963729611807146,-5.373524655857032,26.1738042879597,0.8866691589355469,1.183788902688093,1.9826666831970279,-0.038370462660601845,4.003703829054654,0.9721481102682148,2.993185256125841,-2.113332748413093,94.52047707733723,29.410510102930473,1.010518572928813,9,-1.0833320617675852,-2.049999237060554,-4.076666355133064,-5.090000152587898,-1.4333343505859446,1,-0.11747286885985786,-1.978724958454318,33.01333236694336,2.130438027631732,32.286666870117195,-1.5238111457005783,31.81999969482422,-0.11747286885985786
5924,2003-09-03,32.933334350585945,33.799999237060554,32.84000015258789,33.76666641235352,2639400.0,-0.024679133308306178,1.1333367241839865,-1.6666641235351562,62.45575456641256,69.35264587359097,-0.5156025777124569,-1.2573024036855784,-3.05803582276776,-4.475899295588064,27.279642874518785,0.9599990844726634,1.176783898101366,1.0113345146179284,-0.9216287179470797,2.9442977471829366,0.04485289833542083,1.9778161309004325,-0.9654671859741271,58.21327216631222,-3.4372594305611486,0.9664816162825042,9,-0.2500000000000071,-1.2166671752929759,-3.220001220703132,-4.25666809082032,-0.5333328247070384,2,-0.07186234981946626,-1.2637423444042586,33.76666641235352,-1.978724958454318,33.01333236694336,2.130438027631732,32.286666870117195,-0.07186234981946626
5925,2003-09-04,32.95333480834961,33.01333236694336,32.133331298828125,32.933334350585945,1920750.0,0.0006073013303407038,11.571841194582959,-0.024000585938385544,60.69224827914003,68.68343870084807,-0.48876044698602783,-1.1050329747029366,-2.996213110446579,-4.4305180846157945,28.65670629693731,0.8800010681152344,1.0412347530363881,0.8860015869140625,-0.8834461812304113,2.6554493550585363,0.001277702841825601,1.7707254709862994,0.9466667175292969,57.86352163721739,-1.330159377067325,0.8847238840722361,9,-0.2700004577636719,-1.14666748046875,-3.0783348083496094,-4.276668548583984,-0.8000030517578054,3,-0.043900522763218985,1.1333367241839865,32.933334350585945,-1.2637423444042586,33.76666641235352,-1.978724958454318,33.01333236694336,-0.043900522763218985
5926,2003-09-05,32.313331604003906,32.786666870117195,32.17333221435547,32.77333450317383,1003950.0,-0.019421500375237932,1.5205483747069952,-22.99961853901256,52.68570180463676,67.19927119490124,0.11879533045443935,-0.3291116373002545,-2.258859589644743,-3.7345778847290845,30.070788520712664,0.7800025939941406,0.9051271990271417,0.148998451232913,-1.4321196949838395,1.7301165974496655,-0.6415606218754633,0.9395575243412893,1.5513365173339864,10.188675986025281,-43.15229519883325,0.7905590731083755,9,0.37000274658203125,-0.5066642761230469,-2.4383316040039062,-3.6366653442382812,0.0,4,-0.013822926575770444,11.571841194582959,32.95333480834961,1.1333367241839865,32.933334350585945,-1.2637423444042586,33.76666641235352,-0.013822926575770444
5927,2003-09-08,32.700000762939446,32.893333435058594,32.293331146240234,32.446666717529304,736950.0,0.011966242406512784,-1.142845465320636,-0.5507227147204614,48.762394818431154,64.69805355278491,-0.24679707135858564,-0.5828981432994595,-2.5565076257559376,-4.06675163512131,31.13206544559001,0.6000022888183594,0.8579501814003692,0.4323342323303123,-0.9896075479575259,1.8542760126181541,-0.2786366578136068,1.1433051224742314,1.130040621948254,32.075565401772785,-15.200310293928005,0.7109708901439208,9,-0.01666641235350852,-0.8833332061767507,-2.8133344650268484,-4.023334503173821,0.09999847412110796,0,-0.010805275574540696,1.5205483747069952,32.313331604003906,11.571841194582959,32.95333480834961,1.1333367241839865,32.933334350585945,-0.010805275574540696
5928,2003-09-09,31.86666679382324,32.64666748046875,31.85333251953125,32.59999847412109,1138800.0,-0.02548421864444317,-1.0877229526752201,-2.8947221803946674,44.82367925028808,61.80808871750804,0.6321074461989262,0.36082042971186823,-1.6278158221348669,-3.1861953068187887,31.81412261257568,0.846668243408196,0.7708196406572903,-0.4593330383300831,-1.6938610218040857,0.775194945143916,-1.0765970300670809,0.1579309534069182,1.9294403893432666,0.6849798258693406,-42.17453066525736,0.6172639917370002,9,0.8766670227050817,-0.04999923706054332,-1.980000495910641,-3.1900005340576136,2.2866649627685653,1,0.018619214067422396,-1.142845465320636,32.700000762939446,1.5205483747069952,32.313331604003906,11.571841194582959,32.95333480834961,0.018619214067422396
5929,2003-09-10,30.906667709350586,31.79999923706055,30.8799991607666,31.739999771118164,2013750.0,-0.03012549416240584,-1.075182309032641,1.136364463934129,39.360640045913506,58.62667103000362,1.6145305039916096,1.3794694114377961,-0.5876658439493987,-2.182054319551284,32.060349999344126,0.9866676330566371,0.6717909691249346,-1.411665534973146,-2.6807184840241405,-0.14261258592215498,-2.0461920094986397,-0.7771390604476487,2.811728487270507,1.250088289385336,-38.40952729487688,0.6345264745254957,9,1.483332633972168,0.9099998474121094,-1.0200014114379883,-2.230001449584961,2.7733325958251953,2,0.0461604067392023,-1.0877229526752201,31.86666679382324,-1.142845465320636,32.700000762939446,1.5205483747069952,32.313331604003906,0.0461604067392023
5930,2003-09-11,31.29333305358887,31.453332901000977,30.8799991607666,31.13999938964844,1197000.0,0.012510741949747661,1.4225368004094447,-0.18400067749126814,40.37329311789299,55.38388188490285,1.2798956961453634,1.0270862528377727,-0.8820169320594751,-2.5242230145840843,31.689927454413276,0.573333740234375,0.5855968610328759,-1.0133335113525384,-2.3168526544503116,0.2901856317452314,-1.665093082901425,-0.3615739398036517,2.2547593208809538,20.529819518799076,-15.342059237791492,0.6517595715488853,9,1.0966672897338832,0.5233345031738246,-1.406666755676273,-2.4833326339721715,2.2733325958251847,3,0.0353643528605565,-1.075182309032641,30.906667709350586,-1.0877229526752201,31.86666679382324,-1.142845465320636,32.700000762939446,0.0353643528605565
5931,2003-09-12,31.29999923706055,31.406667709350586,30.79333305358887,31.226667404174805,889950.0,0.00021302248182597516,3.279047485977739,0.4782500528666376,41.65822921030038,51.82703228627326,1.2500033855604649,1.0340573549696934,-0.8087876226931563,-2.49175666977602,30.852642496356896,0.6133346557617152,0.5100848011353811,-0.981667327880853,-2.3439554627084327,0.3806208069467232,-1.6628113952946428,-0.3005232604670631,2.0880075445870823,24.12695673498308,-12.804989858521214,0.6811440674137887,9,1.0466680526733363,0.6100015640258754,-1.4383330345153844,-2.489998817443851,2.299999237060536,4,0.027263020457868548,1.4225368004094447,31.29333305358887,-1.075182309032641,30.906667709350586,-1.0877229526752201,31.86666679382324,0.027263020457868548
5932,2003-09-15,31.13333320617676,31.3799991607666,31.126667022705078,31.29999923706055,873300.0,-0.005324793448763021,-1.8148265886764952,-2.2727651052096594,43.18658450675716,48.222058399974735,1.2537969458256804,1.1936656553665053,-0.5496203446827828,-2.2837623630504034,29.95238641851236,0.25333213806152344,0.45289282679129883,-1.1050000190734828,-2.5571828010557276,0.34718276290876204,-1.8310914100646052,-0.37890862808236037,2.047099677226168,18.345321149636593,-21.634817521703393,0.7260913909911217,9,1.1633329391479528,1.0233345031738246,-1.148333072662357,-2.323332786560062,2.0866680145263636,0,0.0379014476224806,3.279047485977739,31.29999923706055,1.4225368004094447,31.29333305358887,-1.075182309032641,30.906667709350586,0.0379014476224806
5933,2003-09-16,32.16666793823242,32.200000762939446,31.17333221435547,31.17333221435547,1459050.0,0.03319062322085875,-1.0671129083668256,-5.960037078998867,52.20995472156807,47.08363619499201,-0.033933930965950765,0.11365230620302214,-1.4812674690738845,-3.2650825226684823,28.693360674008883,1.0666675567626847,0.37074777938386205,-0.038332080841065874,-1.4633606640138979,1.3866965023317661,-0.7508463724274819,0.6741822107453501,0.8227969587853821,97.63036966829834,53.520114904060904,0.7125142915864158,9,-0.2633352279663086,0.029999732971191406,-2.1816678047180176,-3.3566675186157227,0.2999992370605469,1,0.01968905514379915,-1.8148265886764952,31.13333320617676,3.279047485977739,31.29999923706055,1.4225368004094447,31.29333305358887,0.01968905514379915
5934,2003-09-17,31.6200008392334,32.08666610717773,31.48666763305664,31.96666717529297,962700.0,-0.016994831421419,1.045457944411416,-0.3489921158845916,48.711348251446424,45.75242508080383,0.3429054344169664,0.625164674762182,-0.8580157188879554,-2.663729268927085,27.197169808538124,0.6800003051757812,0.17153800820775444,-0.542332649230957,-1.9845290242622866,0.8998637258003725,-1.2634308367466218,0.17876553828470776,1.1937735103100877,58.76780849872358,11.585049335803298,0.7210981875156643,9,0.22333240509033203,0.5933332443237305,-1.5466675758361816,-2.810000419616699,0.9933338165283203,2,0.08011799019989607,-1.0671129083668256,32.16666793823242,-1.8148265886764952,31.13333320617676,3.279047485977739,31.29999923706055,0.08011799019989607
5935,2003-09-18,31.80666732788086,32.040000915527344,31.68000030517578,31.79999923706055,827850.0,0.005903430856834424,-1.9189322940830782,-0.019234895710101826,46.79144835014412,45.09750803030465,-0.026285338438849948,0.41902735273839653,-0.9622002424023215,-2.8041814871570914,25.7988747430817,0.4200000762939453,-0.12293887079967192,-0.3296661376953125,-1.7781238988279071,1.1187916234372821,-1.0538950182616134,0.3945627428709848,0.845471717986257,72.03792818702156,24.795434793156502,0.7242288805662975,9,0.036665916442871094,0.5399999618530273,-1.710000991821289,-2.910000801086426,0.759998321533196,3,0.05889749334576799,1.045457944411416,31.6200008392334,-1.0671129083668256,32.16666793823242,-1.8148265886764952,31.13333320617676,0.05889749334576799
5936,2003-09-19,31.29999923706055,31.81333351135254,31.24666786193848,31.81333351135254,871800.0,-0.01592961895684608,1.207784197521676,-76.9836956522144,38.200194728050654,43.923930242484595,0.3593106021800203,0.8678017833581286,-0.36455686224353556,-2.2518601285023294,23.921778470231626,0.566665649414059,-0.3063829070093007,-0.7713342666625955,-2.2485729252343667,0.7059043919091756,-1.5099535959484847,-0.03271493737670994,1.2034353294243054,16.148957948310123,-25.417895434290333,0.738619329285886,9,0.42000102996825817,1.0466680526733363,-1.0099987983703649,-2.1599988937377965,1.7533340454101456,4,0.07241745902887042,-1.9189322940830782,31.80666732788086,1.045457944411416,31.6200008392334,-1.0671129083668256,32.16666793823242,0.07241745902887042
5937,2003-09-22,30.81333351135254,31.13333320617676,30.61333274841309,31.13333320617676,911100.0,-0.01554842612046392,2.25000596047009,0.6233748862095343,28.88466811745066,42.152929005502656,0.614868350274488,1.2959474253109349,0.1998483201024186,-1.7241430129519024,21.76672644393951,0.6866664886474609,-0.5042861355482131,-1.178666591644287,-2.7490689739319762,0.391735790643402,-1.9638677827881352,-0.39346540050044254,1.5532929341006394,12.605079393319258,-21.34381464171389,0.7852011911438453,9,0.5933332443237305,1.443333625793457,-0.29666757583618164,-1.4466676712036133,2.466665267944336,0,0.09043698442240466,1.207784197521676,31.29999923706055,-1.9189322940830782,31.80666732788086,1.045457944411416,31.6200008392334,0.09043698442240466
5938,2003-09-23,30.953332901000977,31.07333374023437,30.626667022705078,30.79999923706055,656700.0,0.004543467833392878,1.2711750985593355,-0.4791681567841907,34.285715150724215,41.58904846159274,0.3706676253145851,1.1315278704317535,0.12727808210133418,-1.8132378863908087,20.279344217565434,0.4466667175292933,-0.6133635922517726,-0.9863338470458984,-2.623935897429263,0.6512682033374659,-1.8051348722375806,-0.16753282185421625,1.2379641747481926,23.07693303523452,-7.480359677055997,0.8188010251916821,9,0.45333385467529297,1.3033342361450195,-0.4266667366027832,-1.4266672134399379,2.553335189819329,1,0.07322857047257902,2.25000596047009,30.81333351135254,1.207784197521676,31.29999923706055,-1.9189322940830782,31.80666732788086,0.07322857047257902
5939,2003-09-24,30.31333351135254,31.01333236694336,30.29999923706055,31.01333236694336,999450.0,-0.020676267453827002,1.0380979888338078,-4.565200084586689,30.924856845572336,40.539222209112665,1.0254930997891343,1.7399732224647195,0.8316688566323656,-1.1299030952675153,19.633367982744403,0.713333129882809,-0.7529903712894352,-1.5496665954589837,-3.341873262396625,0.24254007147865764,-2.4457699289278025,-0.6535632619901612,1.7201671316630254,0.7663368637516581,-25.24895129952195,0.8961033334688209,9,0.9366664886474609,1.7866668701171875,0.741666316986084,-0.2633342742919922,3.8599987030029297,2,0.07103585830090231,1.2711750985593355,30.953332901000977,2.25000596047009,30.81333351135254,1.207784197521676,31.29999923706055,0.07103585830090231
5940,2003-09-25,30.02666664123535,30.50666618347168,30.01333236694336,30.31333351135254,691950.0,-0.009456791349253257,-2.1489182970330782,0.4095247696872761,32.58884782119331,39.53151316587855,1.2444557656591044,1.9872887593218422,1.1736313079169314,-0.8008084777019775,19.0683124601112,0.4933338165283203,-0.821105252342214,-1.746666812896727,-3.718387508935109,0.22505388314165842,-2.7325271609159216,-0.7608064648775361,1.798813833065612,0.7407925452385721,-26.14969337282101,0.9858603480191924,9,1.0799999237060511,1.9300003051757812,1.2166662216186594,0.1366653442382848,3.9533329010009766,3,0.0861456932743283,1.0380979888338078,30.31333351135254,1.2711750985593355,30.953332901000977,2.25000596047009,30.81333351135254,0.0861456932743283
5941,2003-09-26,29.60000038146973,29.926666259765625,29.26666641235352,29.873332977294922,1187550.0,-0.014209577934957474,2.4736910791099502,0.9534851226912102,26.5388396253243,37.681763734608225,1.5696869461038432,2.3213746211518504,1.6311430134166187,-0.33908720261617376,18.317893140174867,0.7600002288818324,-0.7821960791565452,-2.038999748229976,-4.218591622041696,0.14059212558174394,-3.128795685135838,-0.9492038113241144,1.971779357801168,17.85717570051631,-8.031369438084571,1.0897959369058607,9,1.1333332061767543,1.9833335876464808,1.789999008178711,0.5633316040039062,4.906667709350575,4,0.10022517667944109,-2.1489182970330782,30.02666664123535,1.0380979888338078,30.31333351135254,1.2711750985593355,30.953332901000977,0.10022517667944109
5942,2003-09-29,29.76666641235352,30.03333282470703,29.433332443237305,29.78000068664551,1159950.0,0.005630609078914883,1.3077002079749718,0.04878406196573805,32.32321934938828,35.472126471032695,1.3284754799392893,2.0016298566565105,1.479841849780147,-0.47203432874889373,16.68056297002929,0.6000003814697266,-0.7773991701123641,-1.7100004196166942,-3.941603617583457,0.5216027783500721,-2.8258020186000756,-0.5941988206333129,1.4362951946105973,27.675266624015375,-1.3434712855869222,1.1158015989833827,9,0.9099998474121058,1.8166675567626918,1.804999828338623,0.3966655731201172,5.0533332824707,0,0.11041434148478158,2.4736910791099502,29.60000038146973,-2.1489182970330782,30.02666664123535,1.0380979888338078,30.31333351135254,0.11041434148478158
5943,2003-09-30,29.79999923706055,30.03333282470703,29.34000015258789,29.773332595825195,1577250.0,0.0011198037511246373,1.810805377171379,-1.9998569589474844,38.962741622467284,34.388947956701685,1.0327285543316016,1.7453735093650877,1.4617183973468073,-0.46621552659690835,14.582676447019482,0.6933326721191406,-0.7897221299119401,-1.4783342361450167,-3.5525186505859345,0.5958501782959047,-2.515426443365481,-0.441242028924556,1.0931551387658693,30.534334473375065,-1.9144588778650764,1.0370922072204607,9,0.8533344268798793,1.7833347320556605,1.7800002098083496,0.36333274841308594,5.306667327880863,1,0.11677851111849868,1.3077002079749718,29.76666641235352,2.4736910791099502,29.60000038146973,-2.1489182970330782,30.02666664123535,0.11677851111849868
5944,2003-10-01,30.56666755676269,30.56666755676269,29.71333312988281,29.733333587646484,1340250.0,0.025727125480885293,1.048001062010926,31.25005364422716,43.263298982197206,33.99693136026313,0.11279331818685989,0.8351268712441708,0.7293680427160467,-1.1929216278931598,12.701190359388848,0.8533344268798828,-0.7891096492192808,-0.5933325767517132,-2.5358230869835303,1.3491579334801038,-1.56457783186762,0.3779126783641935,0.06624874490806221,100.0,63.31534624642214,0.9712452551159081,10,-0.026667594909664416,1.0166664123535192,1.1533317565918004,-0.4033355712890554,6.006666183471683,2,0.0961832207779274,1.810805377171379,29.79999923706055,1.3077002079749718,29.76666641235352,2.4736910791099502,29.60000038146973,0.0961832207779274
5945,2003-10-02,31.50666618347168,31.733333587646484,31.059999465942386,31.53333282470703,2624100.0,0.030752407829980122,2.1562425960115528,-0.03199994506840142,51.63330062300363,35.48949868192457,-0.9769750801734212,-0.2306343018916479,-0.18338018243242615,-2.0977310413681955,11.569362305575332,1.1666660308837926,-0.9241282849914434,0.4189994812011726,-1.341533641095026,2.179532603497371,-0.4612670799469285,1.2992660423492737,-2.2399997711181605,90.81078280664747,50.36738809511495,0.8802665611481002,10,-1.0066661834716797,0.07666778564453125,0.28166627883911133,-1.3433341979980433,4.613332748413093,3,0.0846381529342104,1.048001062010926,30.56666755676269,1.810805377171379,29.79999923706055,1.3077002079749718,29.76666641235352,0.0846381529342104
5946,2003-10-03,31.86666679382324,32.30666732788086,31.666667938232425,31.666667938232425,1782750.0,0.011426172742466045,-5.400030517752941,-7.499964237178762,55.623723436807914,38.460504828519824,-1.3948210113387027,-0.6596334207695769,-0.5208417562671279,-2.412746930862138,10.581234999082872,0.8000011444091797,-0.9866674703838818,0.8013333320617626,-0.9042072597185999,2.5068739238421216,-0.05143696382841867,1.6541036279519439,-2.5506670379638585,85.16852386671351,40.19779172920385,0.8527702958901798,10,-1.0799999237060511,-0.2833328247070277,-0.0400009155273402,-1.7033348083496023,3.9800014495849645,4,0.06631797301193476,2.1562425960115528,31.50666618347168,1.048001062010926,30.56666755676269,1.810805377171379,29.79999923706055,0.06631797301193476
5947,2003-10-06,32.346668243408196,32.59999847412109,31.933332443237305,32.0,1435650.0,0.015062806935239204,-1.7777557021377755,1.7333511353557962,51.50838231702556,40.37413451366442,-1.8265240513554382,-1.2305540418818168,-0.976775093723802,-2.839406298087294,9.541034074359695,0.733331680297848,-1.0401803746176377,1.2990014076232832,-0.34131729165113,2.939320106897693,0.4788420579860784,2.119160757260488,-2.911041784667958,92.22913002624652,51.69212945406848,0.8201593496372048,10,-1.4133358001708913,-0.7633342742919851,-0.5200023651122976,-2.1833362579345597,3.579998016357429,0,0.06677657900214462,-5.400030517752941,31.86666679382324,2.1562425960115528,31.50666618347168,1.048001062010926,30.56666755676269,0.06677657900214462
5948,2003-10-07,32.459999084472656,32.66666793823242,32.0,32.18000030517578,658050.0,0.0035036325908945898,-1.0833392938034951,0.8076851128448508,57.59034890362451,43.33696696455911,-1.9038711121018146,-1.3672546320922052,-1.0459565535557935,-2.900855654971558,9.112812451115396,0.6666679382324219,-0.97853065713619,1.3826656341552734,-0.33944354425353396,3.1047748125640844,0.5216110449508697,2.243720223359677,-2.834510304809566,93.00218677626813,52.508716511513256,0.8610545892044051,10,-1.4933319091796875,-0.8766651153564453,-0.5499992370605469,-2.2133331298828125,3.8400001525878906,1,0.07270488838308298,-1.7777557021377755,32.346668243408196,-5.400030517752941,31.86666679382324,2.1562425960115528,31.50666618347168,0.07270488838308298
5949,2003-10-08,32.33333206176758,32.566665649414055,32.19333267211914,32.566665649414055,1028850.0,-0.003902249731290608,2.1999934605262346,-0.8333378746593751,54.81118984444534,45.80611607825378,-1.6321747436858622,-1.1891960128882957,-0.8686093848926149,-2.7197493783246465,9.89302863463476,0.37333297729491477,-0.8005430389284669,1.184665393829345,-0.6237082438736792,2.9930390315323727,0.2804785749778347,2.088852212680859,-2.4645489494189405,79.25297706316913,40.98372386478704,0.9041868188515135,10,-1.3666648864746094,-0.7999992370605398,-0.133331298828125,-1.7966651916503906,4.013336181640625,2,0.08577323543010751,-1.0833392938034951,32.459999084472656,-1.7777557021377755,32.346668243408196,-5.400030517752941,31.86666679382324,0.08577323543010751
5950,2003-10-09,32.400001525878906,32.83333206176758,32.33333206176758,32.83333206176758,995700.0,0.0020619422700995926,1.3077072054227739,1.857128843984558,60.92717615869544,49.62704235973946,-1.4827048848626951,-1.2318639625023629,-0.8681645729311711,-2.7200751248076998,10.809796528184057,0.5,-0.6829942720806628,1.1960014343261705,-0.6967658003689792,3.08876866902132,0.2496178169785992,2.1423850516737453,-2.3073876274595655,62.85730167345673,20.889858301194067,0.9463836173475743,10,-1.3133354187011719,-1.2600021362304688,-0.20000076293945312,-1.8633346557617188,3.6999969482421875,3,0.12880654375963818,2.1999934605262346,32.33333206176758,-1.0833392938034951,32.459999084472656,-1.7777557021377755,32.346668243408196,0.12880654375963818
5951,2003-10-10,32.153331756591804,32.433334350585945,32.07333374023437,32.33333206176758,531150.0,-0.0076132641256229094,-1.1176734583969075,0.4153880012324322,63.977718258287034,53.14420890517265,-0.9339732097655933,-0.9675959416679021,-0.5885308912383564,-2.403990364003686,11.747273022672761,0.3600006103515767,-0.47140806644162225,0.9066650390625064,-1.0331017959412279,2.846431874066237,-0.06321837843935896,1.8765484565643717,-1.7866460418376384,24.44437851137813,-20.359919339563458,0.9698834175018656,10,-1.0666656494140696,-1.0733318328857493,0.09166908264159446,-1.6166648864746165,3.5200004577636648,4,0.12336722070737682,1.3077072054227739,32.400001525878906,2.1999934605262346,32.33333206176758,-1.0833392938034951,32.459999084472656,0.12336722070737682
5952,2003-10-13,32.313331604003906,32.53333282470703,32.18000030517578,32.18000030517578,607950.0,0.004976151417941388,-4.300068665598535,-0.7407281820879367,64.12739863091058,55.94028190611079,-0.7763840031021481,-1.0905749399985751,-0.7237739637696947,-2.495388415304131,12.773144156083886,0.38000106811522727,-0.23914824990726657,1.0076649665832527,-0.9885479063420632,3.0038778395085686,0.009558530120592934,2.005771403045909,-1.6999812545483977,37.59984985328652,-9.541673061584142,0.9981064364626577,10,-1.039999008178711,-1.2333316802978516,-0.06833076477050781,-1.7766647338867188,2.4866676330566477,0,0.10934609537341822,-1.1176734583969075,32.153331756591804,1.3077072054227739,32.400001525878906,2.1999934605262346,32.33333206176758,0.10934609537341822
5953,2003-10-14,32.799999237060554,32.83333206176758,32.47999954223633,32.83333206176758,1337400.0,0.015060893101977335,20.20027466239414,-0.2499999999999467,76.68093083413675,59.65335211188186,-0.885912551755677,-1.6099027454461599,-1.174576111901608,-2.9221693213476385,13.025188367305296,0.5200004577636719,0.11127327085240069,1.4626660346984934,-0.6096966628446197,3.535028732241603,0.4264846859269369,2.49884738347005,-1.9646507163738391,95.61409232591738,40.84639299545259,1.036181348771555,10,-0.8533334732055735,-1.750000000000007,-0.5499982833862376,-2.2633323669433665,2.1333351135253906,1,0.0953252163241598,-4.300068665598535,32.313331604003906,-1.1176734583969075,32.153331756591804,1.3077072054227739,32.400001525878906,0.0953252163241598
5954,2003-10-15,34.153331756591804,34.779998779296875,33.700000762939446,33.76666641235352,4444800.0,0.0412601387503122,-3.153865340317009,-11.600137331199543,86.03022556766629,63.47523266128883,-1.8740492895514649,-2.913067801270543,-2.451721720063283,-4.203305457366394,13.844880970651689,1.979999542236321,0.4506280223349144,2.6893320083618235,0.2645119911257723,5.114152025597875,1.4769219997437943,3.901742016979849,-3.118184881797003,76.84726356379412,14.615747012261252,1.2124100086180265,10,-0.9299983978271555,-2.1299991607666087,-1.8733310699462962,-3.6166648864746165,0.979999542236321,2,0.06285382333319278,20.20027466239414,32.799999237060554,-4.300068665598535,32.313331604003906,-1.1176734583969075,32.153331756591804,0.06285382333319278
5955,2003-10-16,33.68000030517578,34.133331298828125,32.66666793823242,34.133331298828125,1944750.0,-0.01385901249077015,5.470607044884633,-1.1724117519385964,85.33485348497848,66.77646933330777,-1.1845812312945299,-2.416068060715336,-1.9020492810318146,-3.664374322341061,14.231078010802007,1.486663818359382,0.7461785205630562,2.1223339080810533,-0.4952821679455113,4.739949984107618,0.813525870067771,3.4311419460943355,-2.195471201840732,59.359637847833056,-8.134430499059363,1.3088080380132823,10,-0.3233346939086914,-1.656667709350586,-1.5766663551330566,-3.1433334350585938,1.6133308410644531,3,0.07917660077403932,-3.153865340317009,34.153331756591804,20.20027466239414,32.799999237060554,-4.300068665598535,32.313331604003906,0.07917660077403932
5956,2003-10-17,33.566665649414055,34.233333587646484,33.47999954223633,34.0,1205850.0,-0.0033650431928383684,-1.4835192474565186,0.9558895302849414,83.21674730653922,70.2996209988093,-0.8993146919795123,-2.239008744765549,-1.7226476392773726,-3.4795783838365217,15.2799895493135,0.7533340454101562,0.985745245391314,1.8956659317016538,-0.8672230188148902,4.658554882218194,0.5142214564433871,3.277110406959924,-1.6866801849635884,53.3333137707715,-18.404533581118784,1.3814444752582702,10,-0.1766662597656179,-1.54333305358886,-1.4633316993713308,-3.029998779296868,2.3400001525878977,4,0.07547168524769043,5.470607044884633,33.68000030517578,-3.153865340317009,34.153331756591804,20.20027466239414,32.799999237060554,0.07547168524769043
5957,2003-10-20,33.59999847412109,34.09999847412109,33.413333892822266,33.66666793823242,905100.0,0.000993033536758503,-2.121212383933106,0.15385224831861663,83.21674730653922,73.14699859913314,-0.8226797357418576,-2.1638068348407486,-1.696545856388525,-3.4319083635211634,16.37720138570391,0.686664581298821,1.1176731890262737,1.7896655082702573,-1.0704617515472705,4.649792768087785,0.35960187836149515,3.219729138179023,-1.3720114118890478,48.695621887081295,-27.087041176804682,1.4300636299087646,10,-0.17333221435546164,-1.5766658782958913,-1.4716644287109304,-3.063331604003899,2.9000015258789134,0,0.061706364118774504,-1.4835192474565186,33.566665649414055,5.470607044884633,33.68000030517578,-3.153865340317009,34.153331756591804,0.061706364118774504
5958,2003-10-21,33.220001220703125,33.633331298828125,33.220001220703125,33.59999847412109,878250.0,-0.011309442579607198,-1.1754371875439196,5.699719631514992,74.87500013411045,75.37631085354037,-0.36156090124495677,-1.6920414746621475,-1.262453407237004,-2.9828338894107347,17.445920039737356,0.413330078125,1.1933599286847887,1.296334838867189,-1.600210615005949,4.192880292740327,-0.15193788806937647,2.744607565803758,-0.6857727524233042,26.182993770724387,-44.613970879426354,1.4482727269365685,10,0.2066650390625,-1.1966686248779297,-0.9933342933654785,-2.436666488647461,3.333332061767578,1,0.04756164835336474,-2.121212383933106,33.59999847412109,-1.4835192474565186,33.566665649414055,5.470607044884633,33.68000030517578,0.04756164835336474
5959,2003-10-22,32.46666717529297,33.220001220703125,32.446666717529304,32.933334350585945,1777950.0,-0.02267712274919087,-2.0526276163229005,1.228080390306625,59.32642957495672,75.19845012201385,0.4611730149410036,-0.8106774246454478,-0.4742682575510493,-2.1720855128049443,17.85012875690209,0.773334503173821,1.2565975682900543,0.43533411026000834,-2.3677551462455497,3.238423366765563,-0.9662105179927707,1.8368787385127874,2.3133316040039062,1.119428478704204,-64.37219396818125,1.4015446282527775,10,0.9599990844726562,-0.44333457946777344,-0.41666698455810547,-1.6833324432373047,4.193332672119141,2,0.07597537381878539,-1.1754371875439196,33.220001220703125,-2.121212383933106,33.59999847412109,-1.4835192474565186,33.566665649414055,0.07597537381878539
5960,2003-10-23,32.61333465576172,32.72666549682617,32.299999237060554,32.366668701171875,1122300.0,0.004517478793769181,-1.2455830388693045,-0.5285693265976672,57.567575195564366,74.48621200393356,0.3888398865030567,-0.7943488565590116,-0.5987061701100913,-2.2468098591245997,17.886327815146263,0.4266662597656179,1.277940277999484,0.4526681900024414,-2.19537837361824,3.1007147536231265,-0.8713550918078994,1.7766914718127822,2.1199974822998016,16.206995888021286,-44.86255162398115,1.3240232818103421,10,0.8666648864746094,-0.5900020599365234,-0.5850009918212891,-1.7433338165283203,4.866664886474609,3,0.07726890456512092,-2.0526276163229005,32.46666717529297,-1.1754371875439196,33.220001220703125,-2.121212383933106,33.59999847412109,0.07726890456512092
5961,2003-10-24,32.566665649414055,32.69333267211914,32.213333129882805,32.566665649414055,853050.0,-0.001430979286241696,2.7894594187620783,0.0,52.44441355013228,73.18810255051375,0.5591016962964375,-0.5418077825565248,-0.5387032429068697,-2.149666927609765,17.11368863831189,0.47999954223633523,1.3311046910393998,0.2576659202575584,-2.103220834022302,2.618552674537419,-0.9227774568823719,1.4381092973974887,2.069333172607429,18.727885186967473,-36.813912678393805,1.180443377139931,10,0.9300003051757884,-0.5433330535888601,-0.4716653823852468,-1.64999866485595,4.246665954589851,4,0.08372565758432926,-1.2455830388693045,32.61333465576172,-2.0526276163229005,32.46666717529297,-1.1754371875439196,33.220001220703125,0.08372565758432926
5962,2003-10-27,33.053333282470696,33.19333267211914,32.83333206176758,33.0,957900.0,0.014943735361049981,1.160011901900871,100.0,56.08755108542579,70.89994924510141,0.21058776927463896,-0.8112129671598396,-1.0125545269443208,-2.60561740832798,16.638884006887945,0.6266670227050852,1.3607697605645726,0.5800002098083397,-1.473287246937609,2.633287666554285,-0.4466435185646347,1.606643938181314,1.4373055980224692,59.15501660201343,8.006705637976417,1.0266437283729732,10,0.44333267211914773,-1.0300006866455007,-1.0199995040893484,-2.0699987411498952,3.6066665649414134,0,0.08632510661321047,2.7894594187620783,32.566665649414055,-1.2455830388693045,32.61333465576172,-2.0526276163229005,32.46666717529297,0.08632510661321047
5963,2003-10-28,33.279998779296875,33.346668243408196,32.97999954223633,33.153331756591804,927750.0,0.006857568490570065,1.820463915257072,2.3750089407054262,59.51741578592514,67.95408149157463,0.06612423051642224,-0.805074662782836,-1.2503704497780888,-2.797487555995705,16.0953771969914,0.3666687011718679,1.4064956302570693,0.6326657295227065,-1.0168589535383887,2.2821904125838017,-0.19209661200784467,1.4574280710532541,1.0740017561596673,94.11740946559604,44.60228511254507,0.8247623415305477,10,-0.05666542053222656,-1.2566661834716797,-1.4483318328857422,-2.296664237976074,4.7866668701171875,1,0.09675484792103584,1.160011901900871,33.053333282470696,2.7894594187620783,32.566665649414055,-1.2455830388693045,32.61333465576172,0.09675484792103584
5964,2003-10-29,33.506668090820305,33.506668090820305,33.10666656494141,33.279998779296875,904650.0,0.006810977158582032,2.529384045775929,1.7894895347086726,60.779208039985825,65.225676442131,-0.29270157132584984,-0.8434366568655207,-1.4741804964626155,-2.9754487214885543,16.39028654876375,0.40000152587889204,1.4531447533242918,0.7123350143432532,-0.6566087307682977,2.081278759454804,0.02786314178747773,1.3968068868990287,0.7188924003018116,100.0,50.01737624130154,0.6844718725557746,10,-0.28333473205565696,-1.48333549499511,-1.6750011444091726,-2.5233335494995046,4.746665954589851,2,0.09092713078460579,1.820463915257072,33.279998779296875,1.160011901900871,33.053333282470696,2.7894594187620783,32.566665649414055,0.09092713078460579
5965,2003-10-30,34.17333221435547,34.233333587646484,33.733333587646484,33.866668701171875,1196850.0,0.019896461257447706,1.3437522351763107,1.3529114776170064,68.18727919806165,63.555735541189044,-0.9856823551848279,-1.370335313602233,-2.125451576265263,-3.590630305881959,17.50834153613137,0.726665496826179,1.4161114039186273,1.2456658363342257,-0.11463833638396181,2.605970009052413,0.5655137499751319,1.9258179226933194,-1.9599990844726634,97.02963565872443,42.00657726338925,0.680152086359094,10,-0.9499988555908203,-2.1499996185302734,-2.4983320236206055,-2.9066648483276367,4.113334655761719,3,0.07276632016622742,2.529384045775929,33.506668090820305,1.820463915257072,33.279998779296875,1.160011901900871,33.053333282470696,0.07276632016622742
5966,2003-10-31,33.97999954223633,34.426666259765625,33.946666717529304,34.33333206176758,1008750.0,-0.005657413532471511,-1.2857220708447301,-1.1521831073516606,64.91648065463482,61.522372579866335,-0.8130536760083871,-1.0651710808845039,-1.9274666449077102,-3.3605742016457327,18.157351296676005,0.479999542236321,1.1665222511206252,0.9466665267944308,-0.3948100011644371,2.2881430547532986,0.2759282628150004,1.6174047907738611,-1.7262664031982524,71.96653921754057,14.130686012693431,0.6707382639794338,10,-0.6599998474121094,-1.9566669464111328,-2.4483327865600586,-2.6566648483276367,4.5,4,0.10300176713215037,1.3437522351763107,34.17333221435547,2.529384045775929,33.506668090820305,1.820463915257072,33.279998779296875,0.10300176713215037
5967,2003-11-03,34.506668090820305,34.64666748046875,33.946666717529304,33.97999954223633,1314000.0,0.01549936891344994,-1.3595496949318504,-1.4905747970288277,65.16589525266815,60.44358314859497,-1.3383251578519832,-1.498552307545296,-2.4368195943592283,-3.8536836759434863,18.625319009170262,0.700000762939446,0.9567596261561562,1.3653350830078068,-0.08662071773341751,2.817290883749031,0.6393571826371982,2.0913129833784154,-2.1660176269531277,91.6000430297519,36.95071626103107,0.7259779003706113,11,-1.0766677856445241,-2.4466686248779226,-3.3483343124389577,-3.136667251586907,3.1933326721191477,0,0.06684689194310356,-1.2857220708447301,33.97999954223633,1.3437522351763107,34.17333221435547,2.529384045775929,33.506668090820305,0.06684689194310356
5968,2003-11-04,34.81999969482422,34.913333892822266,34.433334350585945,34.506668090820305,1145250.0,0.00908032045224516,-1.0869586850878548,0.5949312994792447,57.26745660850627,60.214808374544916,-1.565453267599402,-1.713884999555269,-2.7159424308420057,-4.115113470711016,19.132081050130882,0.479999542236321,0.7734381614961805,1.560666656494142,-0.03465941884694246,3.155992731835223,0.7630036188236033,2.3583296941646807,-2.3409882099609476,94.83390237053082,41.216490921811086,0.7976630376705408,11,-1.2566661834716797,-2.6933326721191406,-3.689999580383301,-3.236665725708008,3.8600006103515625,1,0.05284319841224461,-1.3595496949318504,34.506668090820305,-1.2857220708447301,33.97999954223633,1.3437522351763107,34.17333221435547,0.05284319841224461
5969,2003-11-05,35.10666656494141,35.2599983215332,34.799999237060554,35.16666793823242,1315950.0,0.008232822304125476,2.7297907548599043,-0.19149480143170983,66.21211096603707,61.17531234904188,-1.6072765503444444,-1.8784359095874095,-2.959420970120682,-4.369932222486035,19.763573483663922,0.45999908447264914,0.589230192694778,1.7086668014526438,-0.023970631284107924,3.4413042341893956,0.842348085084268,2.5749855178210197,-2.4329092874414258,89.9564224424426,35.534232060721465,0.866318716368376,11,-1.3700008392334055,-2.6200008392334055,-3.988332748413093,-3.5233325958252024,3.5066680908203054,2,0.08431444435196234,-1.0869586850878548,34.81999969482422,-1.3595496949318504,34.506668090820305,-1.2857220708447301,33.97999954223633,0.08431444435196234
5970,2003-11-06,36.573333740234375,36.70000076293945,35.599998474121094,35.66666793823242,4383300.0,0.04177745479138206,-1.1153793955933111,-15.110750842394822,76.12978898052121,63.80702073019621,-2.7414361979072197,-3.179427581050092,-4.3641068869563355,-5.79728316359747,20.49358148877654,1.5933341979980398,0.5407674847589306,2.966667366027835,0.7914207597392959,5.141913972316374,1.8790440628835654,4.054290669172104,-3.640952358331063,95.39950399711819,39.15253720501066,1.0876233031442697,11,-1.8066673278808594,-2.693333625793457,-5.511666774749756,-4.989999771118164,2.0333328247070312,3,0.04593511537964101,2.7297907548599043,35.10666656494141,-1.0869586850878548,34.81999969482422,-1.3595496949318504,34.506668090820305,0.04593511537964101
5971,2003-11-07,36.11999893188477,36.56666564941406,36.106666564941406,36.56666564941406,2305650.0,-0.012395227943108988,1.0596971586202184,-0.49264758474735937,70.41036196559,65.39844416132557,-1.93448641955208,-2.54412147357705,-3.8678250705252992,-5.302611192421406,21.64595187068963,0.46666717529296875,0.6554816362075186,2.3149991989135827,-0.01979488203511437,4.649793279862283,1.1476021584392342,3.4823962393879313,-2.7355032242571227,78.93456364215767,20.834659375321046,1.1673970404743501,11,-1.279998779296882,-1.9366645812988352,-5.078331947326667,-4.536664962768562,2.5200004577636648,4,0.05998527138160559,-1.1153793955933111,36.573333740234375,2.7297907548599043,35.10666656494141,-1.0869586850878548,34.81999969482422,0.05998527138160559
5972,2003-11-10,35.8466682434082,35.98666763305664,35.59333419799805,35.93333435058594,2199900.0,-0.0075672950320961885,3.068980485783627,0.19402857606477322,71.64834460030895,66.74632514070156,-1.3670072369843567,-2.1001873204386783,-3.577264211128309,-4.9763393454454175,22.482829004362152,0.5266647338867259,0.7846864162661475,1.8650016784667969,-0.5285253055915149,4.258528662525109,0.668238186437641,3.0617651704959528,-2.0643119291431375,62.35297285562087,0.20687983478723737,1.1967634920291557,11,-0.9433345794677734,-1.5300016403198242,-4.661667823791504,-4.263334274291992,2.6466636657714844,0,0.07346097776638882,1.0596971586202184,36.11999893188477,-1.1153793955933111,36.573333740234375,2.7297907548599043,35.10666656494141,0.07346097776638882
5973,2003-11-11,35.926666259765625,36.1533317565918,35.68000030517578,35.83333206176758,2265750.0,0.0022316722941784217,-1.3666707992790181,-1.076940006162243,82.07662873188423,69.11270521757915,-1.1533847553340095,-2.0384451054531,-3.6630331473438673,-5.001967789872015,23.08430369568705,0.4733314514160156,0.9729657332211659,1.7886663436889663,-0.6869196291248301,4.264252316502766,0.5508733572820645,3.026459330095868,-1.794192611659632,59.298216730847074,-10.130813055244559,1.2377929864069,11,-0.7099990844726562,-1.5766658782958984,-4.668333053588867,-4.343332290649414,3.200000762939453,1,0.04935984013523109,3.068980485783627,35.8466682434082,1.0596971586202184,36.11999893188477,-1.1153793955933111,36.573333740234375,0.04935984013523109
5974,2003-11-12,36.29999923706055,36.33333206176758,35.900001525878906,35.9466667175293,1083150.0,0.010391528526347615,1.0634877384196186,3.785670494952385,82.79951318480438,70.73628677166167,-1.21677087845584,-2.363908039674982,-4.011052973292507,-5.30830866594523,22.174322129112195,0.4333305358886719,1.1327070874117169,2.054665946960448,-0.6031564700521628,4.712488363973062,0.7257547384541425,3.383577155466753,-1.8594223351745356,63.85528048368527,-11.797631366849807,1.3289112085063068,11,-0.9766654968261719,-1.9133319854736328,-5.024998664855957,-4.716665267944336,2.94000244140625,2,0.06556476909468834,-1.3666707992790181,35.926666259765625,3.068980485783627,35.8466682434082,1.0596971586202184,36.11999893188477,0.06556476909468834
5975,2003-11-13,36.3466682434082,36.400001525878906,36.0,36.23333358764648,901500.0,0.0012856475848079807,2.6363573311138855,0.32075919847989576,83.62992270824554,72.81555811095176,-1.031170166578704,-2.3194742772043355,-4.031989401196391,-5.283201963994209,22.600503408985624,0.40000152587890625,1.2751976474933855,1.9680015563964872,-0.8340483063887874,4.770051419181762,0.5669766250038464,3.369026487789128,-1.6349604781957794,77.39748307878018,-5.230677516160441,1.4010249313926382,11,-1.0233345031738281,-1.960000991821289,-5.0966682434082,-4.763334274291992,3.153331756591797,3,0.06236242610117637,1.0634877384196186,36.29999923706055,-1.3666707992790181,35.926666259765625,3.068980485783627,35.8466682434082,0.06236242610117637
5976,2003-11-14,36.099998474121094,36.400001525878906,35.82666778564453,36.3466682434082,1122300.0,-0.006786585434329195,2.2452577597840757,-2.1764725681587325,78.31472664296075,74.27653937653982,-0.5052903134360989,-1.9745169013183954,-3.7412904549073147,-4.954923862196047,22.87456343732856,0.573333740234375,1.4041918609033814,1.5946651458740249,-1.280905094526183,4.470235386274233,0.1568800256739209,3.032450266074129,-1.1496955491814234,62.80956952280068,-21.846445990656257,1.437785120200103,11,-0.5333309173583984,-1.7133312225341797,-4.986665725708008,-4.516664505004883,3.140003204345703,4,0.06943679215436149,2.6363573311138855,36.3466682434082,1.0634877384196186,36.29999923706055,-1.3666707992790181,35.926666259765625,0.06943679215436149
5977,2003-11-17,35.67333221435547,36.099998474121094,35.15999984741211,36.099998474121094,825600.0,-0.011819010465374036,3.4062477648236893,1.7297063235544283,71.4456330617926,75.85189231579386,0.1165246838510896,-1.4593806839874617,-3.28711054094218,-4.455646713744386,22.89290941745909,0.9399986267089844,1.4307048336256614,1.0643321990966825,-1.8232801653770707,3.9519445635704358,-0.3794739831401941,2.508138381333559,1.0266685485839844,41.39771549164921,-40.32398025162864,1.4438061822368757,11,0.07666778564453125,-1.2333316802978516,-4.589999198913574,-4.089998245239258,3.3800010681152344,0,0.08316204265603022,2.2452577597840757,36.099998474121094,2.6363573311138855,36.3466682434082,1.0634877384196186,36.29999923706055,0.08316204265603022
5978,2003-11-18,34.799999237060554,35.67333221435547,34.799999237060554,35.366668701171875,1377300.0,-0.0244813961321918,-2.0823364681014866,1.3281328231170708,60.38542336102268,75.20448258190336,1.1026809198986243,-0.48655497165494666,-2.3689798882531576,-3.507018522373322,22.988864964048638,0.8733329772949148,1.4829907362119314,0.11199932098389098,-2.7011013436811595,2.925099985648945,-1.2945510113486378,1.5185496533164198,1.8692015075683557,0.0,-76.12928397580839,1.4065503323325266,11,0.950000762939446,-0.34333229064942117,-3.623332977294929,-3.216665267944343,4.313335418701165,1,0.10613025152557731,3.4062477648236893,35.67333221435547,2.2452577597840757,36.099998474121094,2.6363573311138855,36.3466682434082,0.10613025152557731
5979,2003-11-19,34.933334350585945,35.053333282470696,34.493331909179695,34.75333404541016,1203600.0,0.0038314688634646377,1.6666848319710483,-0.31764602925634366,56.674488131786624,73.04278248759952,1.0528962518661018,-0.4486194244048036,-2.4240959549527545,-3.5664992043431667,23.882879187819178,0.5600013732910014,1.5056588423545563,0.12200107574463459,-2.4901543319842716,2.734156483473541,-1.1840766281198185,1.4280787796090877,1.6610983337402274,23.07701541748871,-48.326190891602906,1.3060777038644529,11,0.5966644287109304,-0.4766674041748118,-3.435001850128181,-3.3500003814697337,4.599998474121087,2,0.12003814551555392,-2.0823364681014866,34.799999237060554,3.4062477648236893,35.67333221435547,2.2452577597840757,36.099998474121094,0.12003814551555392
5980,2003-11-20,35.133331298828125,35.233333587646484,34.553333282470696,34.799999237060554,941100.0,0.005725103313501068,1.549985337348304,1.8518416479463853,60.1169438791183,71.89906936688045,0.7008563743054665,-0.47447097219671974,-2.554402453914342,-3.6877484321708494,25.055481257534197,0.6800003051757884,1.5816562288650857,0.1959981918334961,-2.204260831295258,2.5962572149622503,-1.004131319730881,1.3961277033978732,1.3350353389892575,33.566349620464635,-36.20554093128531,1.2001295115643766,11,0.3133354187011719,-0.6766643524169922,-2.509998321533203,-3.1099987030029297,4.4333343505859375,3,0.11688815799188523,1.6666848319710483,34.933334350585945,-2.0823364681014866,34.799999237060554,3.4062477648236893,35.67333221435547,0.11688815799188523
5981,2003-11-21,35.293331146240234,35.46666717529297,34.433334350585945,35.46666717529297,973800.0,0.004554075617003717,10.922885626884312,-0.5200100708392096,57.37496790289121,70.31313862272292,0.45959307439864006,-0.442404368064075,-2.6416306776408263,-3.7744026689035906,26.474201550763826,1.0333328247070241,1.5993679173656332,0.21966476440429972,-1.9078908490175408,2.3472203778261402,-0.8441130423066241,1.2834425711152235,1.0565334078588862,51.59988647443594,-14.774281639525277,1.063777806710921,11,0.1233367919921875,-0.8366641998291016,-2.603332042694092,-3.269998550415039,4.3733367919921875,4,0.11919160694492548,1.549985337348304,35.133331298828125,1.6666848319710483,34.933334350585945,-2.0823364681014866,34.799999237060554,0.11919160694492548
5982,2003-11-24,35.90666580200195,35.93333435058594,35.26666641235352,35.293331146240234,935400.0,0.017378202505746065,-1.0000114441354742,-3.5384141376350713,59.64496240041445,67.82073125255963,-0.16129814181400803,-0.8759231709408226,-3.1681933478395266,-4.3036937303598535,27.620270511215395,0.6666679382324148,1.4204469538544373,0.6903327941894517,-1.2403560982565693,2.6210216866354727,-0.27501165203356237,1.6556772404124658,0.2898763358161105,98.2220967610677,33.98357770697589,0.9653444462230113,11,-0.48999786376953125,-1.4499988555908203,-3.1999998092651367,-3.883333206176758,3.8333358764648438,0,0.0928333445061611,10.922885626884312,35.293331146240234,1.549985337348304,35.133331298828125,1.6666848319710483,34.933334350585945,0.0928333445061611
5983,2003-11-25,36.5,36.64666748046875,35.746665954589844,35.76666641235352,1134000.0,0.01652434679593573,-1.3275866321371317,1.1956500105733112,61.72839109750207,65.47949546508158,-0.7428733598210613,-1.2813495715628562,-3.6993844782448733,-4.8110227589412276,28.89177072530913,0.9000015258789062,1.3113357916436925,1.1226669311523452,-0.659460620928833,2.9047944832335233,0.2316031551117561,2.0137307071929342,-2.0666656494140554,93.37345659862255,31.050161210606163,0.8910637760405902,11,-0.9599990844726562,-2.043333053588867,-3.77500057220459,-4.476667404174805,3.979999542236328,1,0.06995433650604665,-1.0000114441354742,35.90666580200195,10.922885626884312,35.293331146240234,1.549985337348304,35.133331298828125,0.06995433650604665
5984,2003-11-26,36.5533332824707,36.63333129882813,36.08666610717773,36.63333129882813,677700.0,0.0014611858211150963,12.666968671019815,-0.1090881662930106,49.779081928033705,61.71829093394694,-0.845394367369984,-1.1538919671782608,-3.6710502894808172,-4.787493035927589,30.074376811292197,0.5466651916504048,1.2136313741634837,1.0236669540405288,-0.5988962559444886,2.646230164025546,0.2123853490480201,1.8349485590330374,-2.0757322692871014,95.78309307632381,36.08869256438754,0.8112816049925103,11,-1.0133323669433594,-2.0966663360595703,-3.828333854675293,-4.530000686645508,3.5133323669433594,2,0.07003469022943176,-1.3275866321371317,36.5,-1.0000114441354742,35.90666580200195,10.922885626884312,35.293331146240234,0.07003469022943176
5985,2003-11-28,36.65999984741211,36.66666793823242,36.426666259765625,36.46666717529297,170400.0,0.0029181077445694648,1.3225723092825368,-2.4167183253061606,56.459340623237466,59.28991470953323,-1.0090535013943622,-1.1222500529884272,-3.6991438415732745,-4.814831515306743,30.663644797534133,0.24000167846679688,1.057178271380259,1.006000137329103,-0.5590265043578313,2.5710267790160373,0.2234868164856394,1.7885134581725666,-2.1390175048828013,99.7014288032385,40.68759470569182,0.7825133208434657,11,-1.1099987030029297,-2.2033329010009766,-3.935000419616699,-4.636667251586914,3.8266677856445312,4,0.07837787750284875,12.666968671019815,36.5533332824707,-1.3275866321371317,36.5,-1.0000114441354742,35.90666580200195,0.07837787750284875
5986,2003-12-01,37.47999954223633,37.70666885375977,36.573333740234375,36.66666793823242,1338300.0,0.02236769498737745,-1.2666702270507955,4.206901994830409,67.27782494584645,58.826824918872546,-1.8022386386233862,-1.7566589572341442,-4.413088124202176,-5.5436490984987685,31.399547960907192,1.1333351135253977,0.8725736601575917,1.6509998321533175,0.09139707073750714,3.210602593569128,0.8711984514454159,2.430801212861219,-2.873189775878899,90.71028341296217,30.792032261512468,0.7798013807079037,12,-1.4099979400634695,-2.519998550415039,-4.728333473205566,-5.456666946411133,3.1333351135253906,0,0.05567412306999264,1.3225723092825368,36.65999984741211,12.666968671019815,36.5533332824707,-1.3275866321371317,36.5,0.05567412306999264
5987,2003-12-02,36.813331604003906,37.40666580200195,36.813331604003906,37.400001525878906,1506150.0,-0.01778729846250804,-1.0227189970869746,-0.721317011397214,58.34376749996413,58.59997426764382,-1.0693047586654956,-0.9574078953747147,-3.630235789341114,-4.79343368385765,31.988710270624367,0.6666679382324219,0.6542415556126571,0.8689987182617216,-0.6183533769351115,2.3563508134585547,0.1253226706633015,1.6126747658601417,-2.0205302924023343,54.421636308078966,-5.344745668285775,0.7436760475984178,12,-0.7433300018310476,-1.5433311462402344,-4.053332328796387,-4.789999008178711,2.9000015258789062,1,0.07750823437882426,-1.2666702270507955,37.47999954223633,1.3225723092825368,36.65999984741211,12.666968671019815,36.5533332824707,0.07750823437882426
5988,2003-12-03,36.65999984741211,37.060001373291016,36.63999938964844,36.88000106811523,1016250.0,-0.004165114916551582,-2.230757944775375,0.3749999999999879,53.534034158485554,58.25103493727704,-0.6977627127386725,-0.6947818626832358,-3.3646191832344385,-4.56330408074151,32.2855614771471,0.4200019836425781,0.4877215434134641,0.6236669540405302,-0.7969927340443945,2.044326642125455,-0.08666289000193217,1.3339967980829925,-1.6923664832810488,35.390911616910984,-22.872692409764753,0.7103298440424614,12,-0.5899982452392507,-1.3166656494140625,-3.90000057220459,-4.636667251586914,2.7333335876464844,2,0.08401532580126592,-1.0227189970869746,36.813331604003906,-1.2666702270507955,37.47999954223633,1.3225723092825368,36.65999984741211,0.08401532580126592
5989,2003-12-04,38.06666564941406,38.19333267211914,37.16666793823242,37.33333206176758,3366000.0,0.038370589412352496,1.0810751249763193,-3.3333159938966257,63.32642313692182,58.607643743699654,-1.8028088701529654,-1.9692882848983757,-4.6197072360184634,-5.882722425732062,32.58889802592326,1.5333328247070312,0.42619192767694614,1.8823328018188477,0.26618447951876334,3.498481124118932,1.074258640668802,2.6904069629688934,-2.9346901559052796,92.83016749402424,35.45898101748553,0.8080741611500436,12,-1.7533321380615234,-2.416666030883789,-5.443332672119141,-6.043333053588867,0.9866676330566406,3,0.0633975645528968,-2.230757944775375,36.65999984741211,-1.0227189970869746,36.813331604003906,-1.2666702270507955,37.47999954223633,0.0633975645528968
5990,2003-12-05,38.253334045410156,38.86666870117188,38.13333129882813,38.16666793823242,2225550.0,0.004903723318329778,-8.564892902456293,0.11818101425829307,66.84047604557117,59.65936687066409,-1.676683694659033,-2.133002090990473,-4.640262030955014,-5.983684905440128,32.08086178585555,0.8000030517578196,0.5134431245474715,1.9850011825561538,0.12715764717690803,3.8428447179353995,1.056079414866531,2.9139229502457766,-2.8764499776125447,73.25577527013337,15.887914476543656,0.928921767689622,12,-1.1866664886474538,-1.9533329010009766,-5.630001068115234,-6.230001449584961,1.6666641235351562,4,0.04740323031324056,1.0810751249763193,38.06666564941406,-2.230757944775375,36.65999984741211,-1.0227189970869746,36.813331604003906,0.04740323031324056
5991,2003-12-08,38.28666687011719,38.41999816894531,37.913333892822266,38.2599983215332,1075500.0,0.0008713704449254678,2.4545549125430783,0.30771600862714027,71.77778879801437,61.007458692619636,-1.386571850189192,-2.1035404815737166,-4.489914188442285,-5.940466877611627,31.422508290499763,0.5066642761230469,0.6430544164342606,1.9100006103515597,-0.15280096294803514,3.9728021836511545,0.8785998237017623,2.941401397001357,-2.5608043389821518,73.95204451540816,13.962441131268754,1.0314007866497987,12,-0.9799995422363281,-1.8799991607665945,-5.663333892822266,-6.263334274291992,1.7266654968261719,0,0.05746127680434254,-8.564892902456293,38.253334045410156,1.0810751249763193,38.06666564941406,-2.230757944775375,36.65999984741211,0.05746127680434254
5992,2003-12-09,38.47999954223633,38.86666870117188,38.426666259765625,38.45333480834961,1439700.0,0.00504960833427992,-9.999809269502371,0.9998569589472178,84.58647101762072,63.5472453504106,-1.3147496030246089,-2.20239312522628,-4.498905519697708,-6.064288912521349,31.589359718647557,0.5800018310546946,0.7575225926087299,1.9716667175292955,-0.27653047295450506,4.219863908013096,0.8475681222873988,3.095765312771192,-2.44005639409761,82.63463923742667,14.434775483100026,1.1240985952418998,12,-1.0033321380615234,-2.073331832885735,-5.808333396911621,-6.456666946411133,1.9799995422363281,1,0.055440102362366295,2.4545549125430783,38.28666687011719,-8.564892902456293,38.253334045410156,1.0810751249763193,38.06666564941406,0.055440102362366295
5993,2003-12-10,37.70000076293945,38.64666748046875,37.526668548583984,38.61333465576172,1383600.0,-0.020270238788353767,1.285713173557129,-34.25250357653791,73.18436825701268,66.14783272029715,-0.3873654142984009,-1.3520490006686003,-3.5409029153578118,-5.219035224918969,31.18549660412645,1.1199989318847656,0.8826866673987297,1.103001213073732,-1.188073281058685,3.3940757072061487,-0.04253603399247652,2.2485384601399403,-1.3773850594974206,31.372505020812397,-40.778014656415706,1.1455372470662073,12,-0.053333282470703125,-1.0499992370605398,-4.955000877380371,-5.676668167114258,0.8133316040039062,2,0.05340404048274028,-9.999809269502371,38.47999954223633,2.4545549125430783,38.28666687011719,-8.564892902456293,38.253334045410156,0.05340404048274028
5994,2003-12-11,38.68000030517578,38.7400016784668,37.79999923706055,37.79999923706055,825750.0,0.025994682291882176,-1.1363665919622692,-0.9635042288816957,76.2846050939784,68.35063988371282,-1.1554843861936916,-2.260499636624097,-4.352556691780286,-6.12252215622506,30.657754771813984,1.0400009155273438,0.9842296942749513,1.9640007019042969,-0.5026321536941296,4.430633557502723,0.7306842741050801,3.1973171297035137,-2.102979301960765,86.06952427314323,8.665000977656433,1.2333164277992148,12,-0.9599990844726562,-2.029998779296868,-5.835000038146973,-6.590000152587891,0.38666534423828125,3,0.018441911175149706,1.285713173557129,37.70000076293945,-9.999809269502371,38.47999954223633,2.4545549125430783,38.28666687011719,0.018441911175149706
5995,2003-12-12,38.61333465576172,38.79999923706055,38.32666778564453,38.61999893188477,705600.0,-0.0017235172928667941,1.5818204517317076,-0.0075730318570264585,74.94993208652332,69.20309623267691,-0.874569845052342,-2.1242242671695877,-4.145152613775451,-5.988215727282778,30.069421488435534,0.4733314514160156,1.034463454454766,1.7840017318725572,-0.8158729463741068,4.383876410119221,0.4840643927492252,3.083939070995889,-1.8073488827510147,81.0944763759237,0.40824905508875986,1.299937339123333,12,-0.8600006103515625,-1.9633331298828054,-5.501668930053711,-6.350002288818359,0.23999786376953125,4,0.011394991668851606,-1.1363665919622692,38.68000030517578,1.285713173557129,37.70000076293945,-9.999809269502371,38.47999954223633,0.011394991668851606
5996,2003-12-15,38.606666564941406,39.37333297729492,38.606666564941406,39.26666641235352,954300.0,-0.00017268881021959004,-1.3232320897032048,99.03548941031333,72.32636236142015,70.75671788394979,-0.7725153123046837,-2.023900577492796,-4.006527527914315,-5.917942621495655,29.870485403363624,0.7666664123535156,1.1811733595198675,1.6520002365112276,-1.0398870495241468,4.343887522546602,0.30605659349354397,2.9979438795289113,-1.5946124991145822,58.4837179709642,-19.158807338496167,1.345943643017686,12,-0.6000003814697266,-1.7033329010009766,-4.2833333015441895,-5.623332977294922,-0.16666793823242898,0,0.03401825956133031,1.5818204517317076,38.61333465576172,-1.1363665919622692,38.68000030517578,1.285713173557129,37.70000076293945,0.03401825956133031
5997,2003-12-16,38.63999938964844,38.78666687011719,38.313331604003906,38.459999084472656,773550.0,0.000863395565399605,1.0,-0.272727798167786,69.50182716214186,72.53091710657827,-0.5805356729433768,-1.922131077396486,-3.920269608721057,-5.889066262887525,30.527983672885505,0.47333526611328125,1.3009804798937452,1.5369997024536133,-1.1843852476778807,4.258384652585107,0.1763072273878663,2.8976921775193603,-1.34459185444544,60.28874676714343,-14.729253780810446,1.3606924750657456,12,-0.3699989318847656,-1.7366657257080078,-4.128332138061523,-5.656665802001953,0.5333328247070312,1,0.03554174428022461,-1.3232320897032048,38.606666564941406,1.5818204517317076,38.61333465576172,-1.1363665919622692,38.68000030517578,0.03554174428022461
5998,2003-12-17,38.49333190917969,38.64666748046875,38.13333129882813,38.64666748046875,990300.0,-0.0037957423081129704,5.695591601154251,-0.851862840673081,67.38350641901661,72.98170413792215,-0.1636734733422216,-1.5648099703402352,-3.6569035219282426,-5.671362868731691,31.62992530715646,0.5133361816406179,1.2974956315769361,1.2056655883789062,-1.3541606197488392,3.7654917965066517,-0.07424751568496646,2.485578692442779,-0.9485733209256608,44.06774318688779,-27.15359358102247,1.279913104063872,12,-0.043331146240234375,-1.5899982452392578,-3.883331775665283,-5.509998321533203,-0.6933326721191406,2,0.05109111312923176,1.0,38.63999938964844,-1.3232320897032048,38.606666564941406,1.5818204517317076,38.61333465576172,0.05109111312923176
5999,2003-12-18,39.12666702270508,39.14666748046875,38.29333114624024,38.4466667175293,1078500.0,0.016453112321366925,1.370374687407262,-4.434719872624142,70.19651105116984,73.35459691632198,-0.7049700396396474,-1.9688262071422358,-4.159691065830941,-6.2257452929456605,33.330623769895574,0.8533363342285085,1.4154031429259817,1.6293340682983413,-0.8022656276267668,4.060933764223449,0.4135342203357908,2.8451339162608917,-1.362479507766146,80.10761123365285,11.972914520867164,1.2157998479625536,12,-0.676666259765625,-2.2233333587646484,-4.3433332443237305,-6.143333435058594,-1.8266677856445312,3,-0.015675617230718975,5.695591601154251,38.49333190917969,1.0,38.63999938964844,-1.3232320897032048,38.606666564941406,-0.015675617230718975
6000,2003-12-19,39.2400016784668,39.59333419799805,38.900001525878906,39.26666641235352,1015350.0,0.002896608998051109,1.0392128263528144,-0.03921282635282491,66.29631147135657,72.74554388002669,-0.7416162274147311,-1.8537683220069994,-4.1406188702074616,-6.251428246755047,35.046965339141,0.6933326721191406,1.5984640679352324,1.5373352050781222,-0.7425710492133817,3.817241459369626,0.39738207793237024,2.677288332223874,-1.2827167080451432,75.79919055420113,10.085577030349569,1.1399531271457521,12,-0.6800003051757812,-2.2266674041748047,-4.385001182556152,-6.2566680908203125,-2.620002746582024,4,-0.004417329807298476,1.370374687407262,39.12666702270508,5.695591601154251,38.49333190917969,1.0,38.63999938964844,-0.004417329807298476
6001,2003-12-22,39.5,39.63999938964844,39.1533317565918,39.49333190917969,737700.0,0.006625848889193042,2.3953531697450363,-0.2500715307581594,76.90256170491041,71.89177617861444,-0.9067588246539984,-1.8787807483905823,-4.254507074137081,-6.437553190453116,36.63082844180976,0.4866676330566406,1.6115666566697726,1.5870000839233427,-0.5271665407241883,3.7011667085708737,0.5299167715995807,2.6440833962471046,-1.3136681377176487,90.70801389493721,22.59255234340921,1.057083312323765,12,-0.9166660308837891,-2.4633331298828125,-4.6449995040893555,-6.516666412353516,-2.8400001525878906,0,-0.016371328619462,1.0392128263528144,39.2400016784668,1.370374687407262,39.12666702270508,5.695591601154251,38.49333190917969,-0.016371328619462
6002,2003-12-23,39.2400016784668,39.400001525878906,38.98666763305664,39.38666534423828,941850.0,-0.006582235988182306,3.7691630537643874,-21.994851258581235,75.2941431663792,72.12619561298848,-0.5896219809965899,-1.4295466768354856,-3.853565426558049,-6.109765784577547,37.75764322026377,0.5133323669433594,1.5817659150925394,1.160334968566893,-0.8084251623140162,3.1290950994478024,0.17595490312643847,2.1447150340073478,-0.8210830118058752,73.45150444091094,1.147176790630553,0.9843800654404535,12,-0.5200023651123047,-2.2033348083496094,-4.263334274291992,-6.2566680908203125,-2.8066673278808594,1,-0.02038743673644705,2.3953531697450363,39.5,1.0392128263528144,39.2400016784668,1.370374687407262,39.12666702270508,-0.02038743673644705
6003,2003-12-24,39.0533332824707,39.16666793823242,38.973331451416016,39.16666793823242,170550.0,-0.004757094495705161,2.4117805452709526,0.7727521002939111,62.71478558556078,70.61843788983097,-0.213217207624524,-1.0980800923520846,-3.540906014280857,-5.853257262266027,38.32669559417122,0.26667022705078125,1.5182158519998694,0.8459999084472685,-1.0199149815337805,2.7119147984283174,-0.08695753654325244,1.7789573534377894,-0.43904170013178145,56.43573611768116,-12.72394949774906,0.9329574449905236,12,-0.16666793823242188,-2.0166664123535156,-3.9583330154418945,-6.069999694824219,-3.093334197998047,2,0.0030726937190437287,3.7691630537643874,39.2400016784668,2.3953531697450363,39.5,1.0392128263528144,39.2400016784668,0.0030726937190437287
6004,2003-12-26,39.11333465576172,39.16666793823242,39.0,39.0533332824707,158550.0,0.0015363956991079064,1.0,-0.5294177044766072,61.4564890833955,69.11916644503899,-0.2294108784063411,-1.0081472005632222,-3.515250115251135,-5.830544856571905,38.92650026546445,0.16666793823242188,1.3744189556754662,0.778001213073729,-0.9567958451130423,2.5127982712605004,-0.08939731601965661,1.6453997421671147,-0.33492982425327256,28.82888455867949,-38.16805279839174,0.8673985290933862,12,-0.2266693115234375,-2.0766677856445312,-4.010001182556152,-6.130001068115234,-3.0800018310546875,4,-0.03357768981499276,2.4117805452709526,39.0533332824707,3.7691630537643874,39.2400016784668,2.3953531697450363,39.5,-0.03357768981499276
6005,2003-12-29,39.53333282470703,39.56666564941406,38.86666870117188,39.106666564941406,743850.0,0.010737979071376413,1.8378336580990093,7.110941572890838,65.0563543282999,68.31138777469229,-0.5645519820988909,-1.2667944809756762,-3.827685307074759,-6.162524770313311,39.6424622579579,0.6999969482421804,1.358423330552128,1.0543327331542969,-0.5685874225579823,2.677252888866576,0.24287265529815727,1.8657928110104365,0.10666656494140625,86.20686253230981,19.259814693364092,0.8114600778561394,12,-0.64666748046875,-2.4966659545898438,-4.539999961853027,-6.549999237060547,-2.833332061767578,0,-0.0564924186268132,1.0,39.11333465576172,2.4117805452709526,39.0533332824707,3.7691630537643874,39.2400016784668,-0.0564924186268132
6006,2003-12-30,39.56666564941406,39.68000030517578,39.37333297729492,39.56666564941406,584250.0,0.0008431574654945706,1.7058566139347022,0.0,63.65158583117758,67.6613609601407,-0.49996487724205707,-1.197163285241885,-3.7471964350567433,-6.1119678550171415,39.62697076434563,0.3066673278808594,1.2248683389279975,0.9833322525024428,-0.6374659392415367,2.6041304442464224,0.1729331566304495,1.7937313483744362,-0.6999969482421804,86.06538154870772,20.230977395427914,0.810399095871991,12,-0.6599998474121094,-2.509998321533203,-4.614998817443848,-6.583332061767578,-1.8266639709472656,1,-0.07447346571072322,1.8378336580990093,39.53333282470703,1.0,39.11333465576172,2.4117805452709526,39.0533332824707,-0.07447346571072322
6007,2003-12-31,39.66666793823242,39.86666870117188,39.46666717529297,39.63999938964844,496350.0,0.0025274378615687265,-1.1428673608060298,100.0,79.7979599480277,69.04074468558639,-0.49061209140971584,-1.1303963952676312,-3.7309428159718507,-6.130798692514475,39.66166680532247,0.40000152587891336,1.1115588263376353,0.9406677246093764,-0.5183743668381169,2.3997098160568697,0.21114667888562622,1.6701887703331266,-0.7999992370605398,79.99992370605398,9.401232074083637,0.7295210457237473,12,-0.5866680145263601,-2.1000003814697195,-4.7300004959106445,-6.6833343505859375,-2.0400009155273438,2,-0.07579835280095104,1.7058566139347022,39.56666564941406,1.8378336580990093,39.53333282470703,1.0,39.11333465576172,-0.07579835280095104
6008,2004-01-02,39.7400016784668,40.04666519165039,39.59333419799805,39.66666793823242,802350.0,0.0018487496945436277,-3.1211679844638645,2.7498211986840224,72.14483924902653,69.25722559645935,-0.41181542212204647,-1.0130949610357405,-3.672521237381524,-6.122774971493982,40.03879539351022,0.45333099365234375,1.0397594462015007,0.8600013732910128,-0.30051929574464964,2.020522042326675,0.27974103877318157,1.440261707808844,-0.8333329772949156,74.01148938508821,5.147935034531272,0.5802603345178297,1,-0.28333473205566406,-1.8433361053466797,-4.8033342361450195,-6.7566680908203125,-2.2666702270507812,4,-0.08320752864166547,-1.1428673608060298,39.66666793823242,1.7058566139347022,39.56666564941406,1.8378336580990093,39.53333282470703,-0.08320752864166547
6009,2004-01-05,40.47999954223633,40.5533332824707,39.79999923706055,39.86666870117188,1129350.0,0.018620982197152358,-1.017850665440519,8.363555971701942,80.43472582095735,70.82816052419277,-1.050082203182626,-1.647489308808936,-4.245162509722668,-6.782034518346407,39.7935702050111,0.8133316040039062,1.0220669330480376,1.479332542419435,0.18118695550674602,2.777478129332124,0.830259748963087,2.128405335875783,-1.5049310516357366,95.65214441285627,27.165200099472543,0.6490727934563454,1,-0.7699985504150391,-2.1599998474121094,-5.48166561126709,-7.496665954589844,-2.2133331298828054,0,-0.11166009162247048,-3.1211679844638645,39.7400016784668,-1.1428673608060298,39.66666793823242,1.7058566139347022,39.56666564941406,-0.11166009162247048
6010,2004-01-06,40.06666564941406,40.526668548583984,39.959999084472656,40.47999954223633,1247100.0,-0.010210817625899371,1.2368300193493498,-0.6739166941367528,71.01724959748012,70.17423695670053,-0.5667546392577023,-1.1503170470892599,-3.670552725706699,-6.296997497881733,39.158105820714525,0.5666694641113281,1.0247870849386587,0.9753320693969698,-0.35591604570293356,2.306580184496873,0.3097080118470146,1.640956126946925,-0.9653359754638586,58.75699091585038,-10.541089990393246,0.6656240575499531,1,-0.35666465759277344,-1.5766658782958984,-5.068331718444824,-7.083332061767578,-1.5799980163574219,1,-0.10066554726562371,-1.017850665440519,40.47999954223633,-3.1211679844638645,39.7400016784668,-1.1428673608060298,39.66666793823242,-0.10066554726562371
6011,2004-01-07,40.48666763305664,40.63333129882813,39.813331604003906,39.83333206176758,1332600.0,0.010482578892828887,-1.3653729766607818,-1.5806484361300563,73.92054567897087,70.02161501365515,-0.9298644685610853,-1.4725480342762864,-3.9195686871567617,-6.646490460731016,38.732200618588145,0.8199996948242259,0.9626298737213688,1.2853340148925767,-0.12705632712004444,2.697724356905198,0.5791388438862697,1.9915291858988837,-1.2691776704247957,87.42880124511937,16.289215340661443,0.7061951710063097,1,-0.7366676330566335,-1.8833351135253906,-5.483333587646484,-7.503334045410156,-2.020000457763672,2,-0.09352873653215765,1.2368300193493498,40.06666564941406,-1.017850665440519,40.47999954223633,-3.1211679844638645,39.7400016784668,-0.09352873653215765
6012,2004-01-08,40.61333465576172,40.66666793823242,40.23333358764648,40.48666763305664,1037550.0,0.003128610728180936,2.7142903853385603,0.19387743186117665,77.60417391027921,71.67599149417941,-0.9400990890125271,-1.5085398842978464,-3.8859415971789417,-6.704389520506474,38.04015154448202,0.4333343505859446,0.9418631765064376,1.3053342819213896,-0.19704200546311057,2.8077105693058897,0.554146138229143,2.056522425613636,-1.254260559510243,95.03106252310141,19.62159701024588,0.7511881436922498,1,-0.8466663360595703,-1.960000991821289,-5.098333358764648,-7.126667022705071,-1.6000022888183594,3,-0.07074851158244622,-1.3653729766607818,40.48666763305664,1.2368300193493498,40.06666564941406,-1.017850665440519,40.47999954223633,-0.07074851158244622
6013,2004-01-09,39.71333312988281,40.61333465576172,39.606666564941406,40.45333480834961,814650.0,-0.0221602469609381,-1.1118878320682162,-5.8421020930582745,57.14284387281836,71.19669758189306,0.07081596387676825,-0.47428780984431995,-2.8401063620195828,-5.753461287688729,38.19869926917509,1.0066680908203125,0.8227381263793347,0.3046661376953139,-1.0009771158070322,1.61030939119766,-0.3481554890558627,0.9574877644464905,-0.19734777259362346,10.062870448010422,-62.07746004463794,0.6528216267511738,1,0.05333518981933594,-1.0599994659423828,-4.043332099914551,-6.226665496826165,-1.0999984741210938,4,-0.05254321263725903,2.7142903853385603,40.61333465576172,-1.3653729766607818,40.48666763305664,1.2368300193493498,40.06666564941406,-0.05254321263725903
6014,2004-01-12,39.393333435058594,40.11333465576172,39.30666732788086,39.88000106811523,1406100.0,-0.008057739544995002,-1.4444470132647458,0.6576574718924368,51.777415175353646,69.72125989823238,0.4857970991749312,-0.10340871107663929,-2.3822919545371803,-5.378130467267333,38.1113498645105,0.8066673278808594,0.7192459045503057,-0.051000213623048296,-1.3110071660041314,1.2090067387580348,-0.6810036898135863,0.5790032625674897,1.2733345031738281,6.37250502081253,-62.60732191799527,0.6300034761905398,1,0.5933341979980469,-0.4766654968261719,-3.6866655349731445,-5.906665802001946,-0.7266654968261719,0,-0.04873926160140207,-1.1118878320682162,39.71333312988281,2.7142903853385603,40.61333465576172,-1.3653729766607818,40.48666763305664,-0.04873926160140207
6015,2004-01-13,39.0533332824707,39.83333206176758,38.86000061035156,39.413333892822266,1147650.0,-0.008630905865034122,-1.607140302655645,0.739725812646491,44.916544165211555,67.63958860201392,0.8387527781222772,0.28590360795468683,-1.927078345352669,-4.981872740304084,37.71423427729161,0.9733314514160156,0.7207683452366211,-0.41300029754638956,-1.626418717227267,0.8004181221344879,-1.0197095073868283,0.19370891229404918,1.5861346435546864,10.701066496061081,-53.23639188617847,0.6067092098404393,1,0.7100009918212891,0.0433349609375,-3.071666717529297,-5.323333740234375,-1.2133331298828125,1,-0.020143398885499986,-1.4444470132647458,39.393333435058594,-1.1118878320682162,39.71333312988281,2.7142903853385603,40.61333465576172,-0.020143398885499986
6016,2004-01-14,39.91999816894531,40.0,39.21333312988281,39.21333312988281,838500.0,0.02219182880513859,-1.2264207980652964,-1.9629551138049421,56.799959716827615,65.08425524299169,0.03070821527978751,-0.5031201614421619,-2.6598509582088568,-5.791033612114987,36.971161888385446,0.9466667175292969,0.7511999682237303,0.3879980087280259,-0.7704371815754172,1.546433199031469,-0.19121958642369208,0.9672156038797439,0.6482910644531259,58.67143010977456,-3.894745044443958,0.5792175951517209,1,-0.1566638946533203,-0.8233299255371094,-3.236663818359375,-5.85333061218261,-2.5533294677734304,2,-0.03590507519120312,-1.607140302655645,39.0533332824707,-1.4444470132647458,39.393333435058594,-1.1118878320682162,39.71333312988281,-0.03590507519120312
6017,2004-01-15,40.01333236694336,40.4466667175293,39.926666259765625,40.03333282470703,1022850.0,0.002338031119216266,-4.379333478029242,-0.02830259975816203,59.78259348464612,63.71067238028275,-0.009253387964484716,-0.5146803040024963,-2.6324264615326243,-5.82254388851031,36.79960140597688,0.5266685485839844,0.7325899649047756,0.41266555786133097,-0.6843236781213236,1.5096547938439855,-0.13582906012999985,0.9611601758526618,0.4866253215332037,65.77935103758273,2.3370170177449836,0.5484946179913286,1,-0.2499980926513672,-0.9166641235351562,-3.1566648483276367,-5.946664810180657,-2.7333335876464773,3,-0.03865374614307693,-1.2264207980652964,39.91999816894531,-1.607140302655645,39.0533332824707,-1.4444470132647458,39.393333435058594,-0.03865374614307693
6018,2004-01-16,40.459999084472656,40.540000915527344,39.86666870117188,40.02000045776367,993300.0,0.011162947225517916,1.2444321526890096,-21.99942780850658,62.72037797200378,61.74241150817681,-0.38336264940566167,-0.8500366007988447,-2.960755554944555,-6.197774806749052,36.91839659857696,0.6733322143554616,0.7350601045538454,0.7609989166259794,-0.26855928841162324,1.790557121663582,0.24621981410717808,1.2757780191447807,-1.5999984741210938,95.23798711177514,26.28470478220845,0.5147791025188004,1,-0.6966648101806641,-1.3633308410644531,-3.518331527709961,-6.393331527709954,-2.35333251953125,4,-0.035755480728235756,-4.379333478029242,40.01333236694336,-1.2264207980652964,39.91999816894531,-1.607140302655645,39.0533332824707,-0.035755480728235756
6019,2004-01-20,38.51333236694336,40.65999984741211,38.41999816894531,40.459999084472656,2697000.0,-0.04811336533807209,-1.099999821186215,-4.4242563484563435,42.521994626984885,58.57627206701067,1.4024805455857319,1.1049774154171956,-0.9251733291166744,-4.1878185301654725,36.00823693161158,2.240001678466797,0.6278456307707359,-1.155001068115233,-2.287709689400323,-0.022292446830142865,-1.721355378757778,-0.5886467574726879,2.0266685485839844,4.1667021455953055,-60.01800677501363,0.5663543106425467,1,1.0300006866455078,0.720001220703125,-1.3649978637695312,-4.409997940063477,-0.45333099365234375,1,0.002596562869854102,1.2444321526890096,40.459999084472656,-4.379333478029242,40.01333236694336,-1.2264207980652964,39.91999816894531,0.002596562869854102
6020,2004-01-21,39.06666564941406,39.33333206176758,37.86666870117188,38.52000045776367,2001300.0,0.014367317717374206,1.716048248944762,-0.2808211527570658,46.59400729053737,55.539990023851395,0.773747679881879,0.5670661828320149,-1.4286103777117916,-4.673576329208046,34.95916444683154,1.466663360595696,0.5804695123381833,-0.593000984191896,-1.7420436667497228,0.5560416983659309,-1.1675223254708058,-0.018479642912986094,1.5933341979980469,42.95935159199991,-17.695135005732176,0.5745213412789121,1,0.20000267028808594,0.20000267028808594,-1.8816642761230469,-4.96333122253418,-1.6199989318847656,2,-0.010238849528936944,-1.099999821186215,38.51333236694336,1.2444321526890096,40.459999084472656,-4.379333478029242,40.01333236694336,-0.010238849528936944
6021,2004-01-22,38.85333251953125,39.27333450317383,38.83333206176758,39.0,866550.0,-0.005460745787656207,-3.714268197980954,-0.26829489550259933,44.54381535504059,51.8666168510471,0.8169367033570865,0.7688899825029836,-1.1522166395245321,-4.400673542177508,33.821661820572224,0.44000244140625,0.414707609716217,-0.774000740051271,-1.977083883543095,0.42908240344055315,-1.375542311797183,-0.1724591683053589,1.8066673278808594,35.32212139213782,-21.939929483434156,0.6015415717459109,1,0.4100017547607422,0.41333580017089844,-1.6516647338867188,-4.563331604003906,-0.9733314514160227,3,-0.02608096400569926,1.716048248944762,39.06666564941406,-1.099999821186215,38.51333236694336,1.2444321526890096,40.459999084472656,-0.02608096400569926
6022,2004-01-23,38.43999862670898,39.11333465576172,38.28666687011719,38.96666717529297,805950.0,-0.010638312495189317,1.0162542624407445,3.5909019975031695,41.65952022931249,50.14624755732422,0.9941028540446339,1.1797004965710656,-0.6705133280390498,-3.9411715217646233,33.09384060147965,0.8266677856445312,0.28324372445127466,-1.1473344802856502,-2.4534279339245657,0.15875897335326528,-1.8003812071051044,-0.494287753466196,2.1082679748535256,20.52495373879272,-33.188355177533126,0.653046726819457,1,0.8233356475830149,0.8266696929931712,-0.9849987030029226,-3.223332405090325,-0.39333343505858664,4,-0.02792221550162388,-3.714268197980954,38.85333251953125,1.716048248944762,39.06666564941406,-1.099999821186215,38.51333236694336,-0.02792221550162388
6023,2004-01-26,39.17333221435547,39.20000076293945,38.13333129882813,38.43999862670898,982800.0,0.019077357280053553,1.7118576672598633,-1.392400570753926,41.60958912498305,49.01648910728305,0.19681155478765078,0.48045083856369786,-1.3281254370963609,-4.635632571574298,32.40293481800907,1.066669464111321,0.10166005853483284,-0.4200008392333956,-1.716835159708026,0.8768334812412348,-1.0684179994707108,0.22841632100391962,1.2676704711914084,46.777966691930956,-1.5630130340187804,0.6484171602373164,1,0.09000205993652344,0.09333610534667969,-1.586665153503418,-3.653331756591797,-0.986663818359375,0,-0.04833220275207417,1.0162542624407445,38.43999862670898,-3.714268197980954,38.85333251953125,1.716048248944762,39.06666564941406,-0.04833220275207417
6024,2004-01-27,37.79999923706055,38.900001525878906,37.79333114624024,38.84000015258789,1686450.0,-0.03505785440411546,-1.1012653643626609,-1.4181825748157104,37.04268897682269,48.14161630857318,1.4755293148834596,1.8449381018690545,0.09449650339428217,-3.2177123420615743,31.79246288754062,1.3800010681152273,-0.15771170787182598,-1.7276670455932646,-3.241661878345411,-0.21367221284111793,-2.484664461969338,-0.9706696292171912,2.5380300891113308,0.4329926529960578,-44.66582903439143,0.756997416376073,1,1.426666259765625,1.4300003051757812,-0.12333202362060547,-2.1466665267944336,0.9000015258789062,1,0.008112892435727659,1.7118576672598633,39.17333221435547,1.0162542624407445,38.43999862670898,-3.714268197980954,38.85333251953125,0.008112892435727659
6025,2004-01-28,37.29999923706055,38.4466667175293,37.22666549682617,38.15999984741211,1408650.0,-0.013227513494491805,-1.423840055780395,0.8269229358471188,31.948632975748765,45.380357781786635,1.9005240739621172,2.286261359249295,0.637487142808908,-2.6758992571445503,31.008208557369542,1.220001220703125,-0.2844184651301518,-2.1160003662109403,-3.9282938297385783,-0.30370690268330236,-3.0221470979747593,-1.2098536344471214,2.885348198315434,3.5830776743544535,-34.66750084973274,0.9061467317638199,1,1.6433334350585938,1.64666748046875,0.37666797637939453,-1.613332748413086,1.7333335876464844,2,0.020375392808998916,-1.1012653643626609,37.79999923706055,1.7118576672598633,39.17333221435547,1.0162542624407445,38.43999862670898,0.020375392808998916
6026,2004-01-29,36.61999893188477,37.46666717529297,35.866668701171875,37.40666580200195,1824150.0,-0.018230571557227737,2.5293969151541162,0.9147282695480835,28.713564663381533,41.92824346831279,2.3056564245965347,2.881944693781108,1.3614149188573208,-1.9473965146100838,30.442768564039202,1.5999984741210938,-0.3891518742496629,-2.648667335510247,-4.847313490711635,-0.45002118030885896,-3.7479904131109407,-1.5493442579095529,3.328653948407222,22.599915542570535,-8.11849632642118,1.0993230776006933,1,1.6433353424072195,1.6466693878173757,1.1666688919067312,-0.7866649627685618,2.200000762939446,3,0.02257421654168179,-1.423840055780395,37.29999923706055,-1.1012653643626609,37.79999923706055,1.7118576672598633,39.17333221435547,0.02257421654168179
6027,2004-01-30,36.65999984741211,36.813331604003906,36.30666732788086,36.62666702270508,1477200.0,0.0010923243226124146,1.9804101965712233,-0.042372223838619334,32.081378413023344,38.523910183981634,1.944440969515199,2.7459275026117425,1.3804668108444744,-1.9443439870498196,29.700576441365822,0.5066642761230469,-0.4403718987585279,-2.4583330154418945,-4.935871941167349,0.01920591028356,-3.697102478304622,-1.2195635525791673,2.8804546149678742,23.799943466164958,-9.13752914379079,1.2387694628627262,1,1.6033344268798828,1.606668472290039,1.1500005722045898,-0.8033332824707031,1.4733314514160227,4,0.033278811396100894,2.5293969151541162,36.61999893188477,-1.423840055780395,37.29999923706055,-1.1012653643626609,37.79999923706055,0.033278811396100894
6028,2004-02-02,36.43333435058594,36.96666717529297,36.26666641235352,36.53333282470703,1093650.0,-0.00618291046834718,-2.230765167787671,-3.0,32.436713444997736,37.403323385983064,1.720819150965056,2.858732743641397,1.6929232228902862,-1.6622000414645441,28.695216809069034,0.700000762939446,-0.646574478550832,-2.519665145874022,-5.250868401584455,0.21153810983641108,-3.885266773729235,-1.154063518018809,2.7397415356732324,18.681288277978293,-16.88875569982748,1.3656016278552157,2,1.166666030883789,1.833333969116211,1.4449987411499023,-0.5766677856445312,0.5399971008300781,0,0.04428172358697413,1.9804101965712233,36.65999984741211,2.5293969151541162,36.61999893188477,-1.423840055780395,37.29999923706055,0.04428172358697413
6029,2004-02-03,35.959999084472656,36.36666870117188,35.813331604003906,36.36666870117188,1687500.0,-0.012991818469276883,1.7213102452018985,4.066758220798118,31.9314620226003,35.77415168954561,2.0046894651750478,3.136909421889527,2.244019583032042,-1.1202470717490627,27.375066144193696,0.6200027465820312,-0.9129583447464711,-2.767000389099124,-5.706291045862969,0.1722902676647209,-4.236645717481046,-1.2973550607172015,2.8824360832777813,5.569647391835298,-31.776921512186043,1.469645328381922,2,1.583333969116211,2.280000686645508,2.001667022705078,-0.049999237060546875,0.4333343505859375,1,0.06192072770338042,-2.230765167787671,36.43333435058594,1.9804101965712233,36.65999984741211,2.5293969151541162,36.61999893188477,0.06192072770338042
6030,2004-02-04,36.03333282470703,36.20000076293945,35.66666793823242,35.70000076293945,1377750.0,0.002039314296480077,-1.6666793823969788,-0.8196630583644304,24.97856075631168,33.600234511909065,1.6269155178334742,2.894308131677569,2.244454860764634,-1.1300139988371143,26.017819300676738,0.5333328247070312,-1.2662597969842864,-2.492000007629393,-5.59327432303855,0.6092743077797635,-4.042637165333971,-0.9413628499248148,2.445609915393824,20.370280104861834,-13.688993235956225,1.5506371577045799,2,1.4000015258789062,2.1333351135253906,1.9283332824707031,-0.10666656494140625,1.3600006103515625,2,0.07400558674949886,1.7213102452018985,35.959999084472656,-2.230765167787671,36.43333435058594,1.9804101965712233,36.65999984741211,0.07400558674949886
6031,2004-02-05,36.70000076293945,36.90666580200195,36.33333206176758,36.400001525878906,1717500.0,0.018501423153822305,-1.6461262181219574,0.9000011444135453,30.135911103874065,32.31983349797146,0.6958515440904662,2.033674616747632,1.6556655750777693,-1.7286995794862108,24.516937348622996,0.8733329772949219,-1.3339670323354795,-1.6359987258911133,-4.695172916696251,1.4231754649140242,-3.165585821293682,-0.10641163048854452,1.3852235048998196,79.48718701124162,47.39796278069578,1.5295870954025677,2,0.7333335876464844,1.4666671752929688,1.2616653442382812,-0.7733345031738281,0.46666717529296875,3,0.0635785289716897,-1.6666793823969788,36.03333282470703,1.7213102452018985,35.959999084472656,-2.230765167787671,36.43333435058594,0.0635785289716897
6032,2004-02-06,37.7400016784668,38.099998474121094,36.746665954589844,36.79999923706055,1516950.0,0.028337899016546153,-1.5859799255042313,3.1333494398738604,34.77614215604011,31.560561612533355,-0.5072263556104062,0.8088434238621929,0.687461268467942,-2.691319231218735,22.380930170620815,1.3999977111816406,-1.4627099314682965,-0.45233116149902486,-3.3254095682374256,2.420747245239376,-1.8888703648682252,0.9842080418701755,-2.073333740234375,85.20559412933093,58.58010959937252,1.4365392033692004,2,-0.4566669464111328,0.426666259765625,0.24166488647460938,-1.7933349609375,-0.25333404541015625,4,0.028616798312800062,-1.6461262181219574,36.70000076293945,-1.6666793823969788,36.03333282470703,1.7213102452018985,35.959999084472656,0.028616798312800062
6033,2004-02-09,37.62666702270508,38.2599983215332,37.560001373291016,38.13333129882813,945150.0,-0.0030030379099421634,-1.1875055879740837,-0.5390031491461669,43.75588322523243,32.306472084578886,-0.7111426557646823,0.798789213370263,0.853628004029872,-2.516976166629931,21.341115492830316,0.6999969482421875,-1.5730349871626643,-0.4613325119018583,-3.2522229540844094,2.329557930280693,-1.8567777329931374,0.9341127091894208,-1.9113324737548822,75.57845684042681,44.20724461895046,1.3954452210912769,2,-0.5699996948242188,0.5400009155273438,0.696666717529304,-1.5866661071777344,0.4733314514160156,0,0.013465563554096338,-1.5859799255042313,37.7400016784668,-1.6461262181219574,36.70000076293945,-1.6666793823969788,36.03333282470703,0.013465563554096338
6034,2004-02-10,37.473331451416016,37.81999969482422,37.21333312988281,37.66666793823242,1044150.0,-0.004075183464869125,1.426666259765625,0.3815869717434952,38.10946117753294,32.99100855144379,-0.6805891720294426,0.8441898920762014,1.0573838112686573,-2.2941757410931416,20.903069603316744,0.6066665649414062,-1.6378588604062188,-0.5186679840087862,-3.251997544750978,2.2146615767334055,-1.885332764379882,0.8479967963623096,-1.6562103515624997,69.6657674169567,38.1179167352928,1.3666647803710976,2,-0.5099983215332031,0.6933364868164062,1.2033348083496094,-1.343332290649414,0.5200004577636719,1,-0.0133428222320785,-1.1875055879740837,37.62666702270508,-1.5859799255042313,37.7400016784668,-1.6461262181219574,36.70000076293945,-0.0133428222320785
6035,2004-02-11,38.26666641235352,38.313331604003906,37.52000045776367,37.63333129882813,1672050.0,0.021170654708564163,1.1834837341397133,-3.2758178445996604,45.97070547172496,34.908468641259724,-1.4777873425043495,-0.011701928526036909,0.3212885555769063,-3.0157079543528766,20.997849713116178,0.8400001525878906,-1.7512433791190887,0.31400032043458026,-2.3773405698371803,3.005341210706341,-1.0316701247013,1.6596707655704606,-2.351830223632817,97.64317159398547,63.82268952356206,1.34567044513588,2,-1.2766666412353587,-0.09999847412110086,0.7483339309692312,-1.883333206176765,-0.4333343505859446,2,-0.04895469485395687,1.426666259765625,37.473331451416016,-1.1875055879740837,37.62666702270508,-1.5859799255042313,37.7400016784668,-0.04895469485395687
6036,2004-02-12,38.48666763305664,38.599998474121094,38.13333129882813,38.35333251953125,957300.0,0.005749160857975832,1.592618495088494,0.21052853485920794,50.329272822207805,36.93601246450245,-1.5702883238543492,-0.3632125607730927,0.1358285467879483,-3.1538081305774384,20.790615284012006,0.46666717529296164,-1.7052758808984123,0.6056680679321289,-1.9373425934987054,3.1486787293629632,-0.6658372627832918,1.8771733986475496,-2.42792171941894,93.88502387617322,55.971015838592045,1.2715053307154178,2,-1.3533344268798828,-0.31999969482421875,0.6133327484130859,-2.103334426879883,-1.5933341979980469,3,-0.028408128456904103,1.1834837341397133,38.26666641235352,1.426666259765625,37.473331451416016,-1.1875055879740837,37.62666702270508,-0.028408128456904103
6037,2004-02-13,38.46666717529297,38.86000061035156,38.26666641235352,38.79999923706055,900000.0,-0.0005196723695166661,1.6176423564654387,-2.499957085228736,44.456089359527006,38.271498677227925,-1.4159651574904188,-0.4901560695501672,0.21234196275523232,-3.0434207904214006,20.041163657016202,0.5933341979980398,-1.5621147599311342,0.6630008697509737,-1.694265389280602,3.0202671287825495,-0.5156322597648142,1.8416339992667616,-2.204621056816599,76.11336595129545,37.69629609537726,1.1786331295157881,2,-1.2033329010009766,-0.2999992370605469,0.7099990844726562,-2.0433349609375,-1.6666679382324219,4,-0.03379547365349944,1.592618495088494,38.48666763305664,1.1834837341397133,38.26666641235352,1.426666259765625,37.473331451416016,-0.03379547365349944
6038,2004-02-17,39.01333236694336,39.12666702270508,38.77999877929688,38.93333435058594,668250.0,0.014211399941649105,1.2608749735666465,-0.23999496458040076,60.93747850797924,41.494389397825586,-1.7412854942184808,-1.2129473586116788,-0.2653497015561044,-3.4978380338520765,19.24742857816151,0.6599998474121094,-1.2922567588291258,1.2819993972778292,-0.8054009473440544,3.369399741899713,0.23829922496688738,2.325699569588771,-2.491490799279468,94.07658766789814,48.7540286899398,1.043700172310941,2,-1.6166648864746094,-0.8499984741210938,0.1966686248779297,-2.573331832885742,-2.3466644287109375,1,-0.03913187213867142,1.6176423564654387,38.46666717529297,1.592618495088494,38.48666763305664,1.1834837341397133,38.26666641235352,-0.03913187213867142
6039,2004-02-18,38.61333465576172,39.0,38.560001373291016,38.9466667175293,951750.0,-0.010252846576125019,1.0,-4.16675408898002,62.056305692692284,45.6141388352012,-1.0340752796786532,-0.8485807699534362,0.1550476321939911,-2.996762856801041,20.22501383125391,0.45333099365234375,-1.07611825414903,0.8770015716552706,-1.2187482546159885,2.9727513979265296,-0.17087334148035893,1.9248764847909001,-1.7789140334928817,68.0498506569669,16.726788624266383,1.0478749131356295,2,-0.8833351135253906,-0.4500007629394531,0.5966663360595703,-1.8633346557617188,-1.2933349609375,2,-0.013294272204590007,1.2608749735666465,39.01333236694336,1.6176423564654387,38.46666717529297,1.592618495088494,38.48666763305664,-0.013294272204590007
6040,2004-02-19,38.66666793823242,39.11999893188477,38.560001373291016,38.93333435058594,822150.0,0.0013812141050797422,-1.3333253860398138,0.8000022888270906,71.23097402844078,50.18025693793084,-0.7538643009518324,-0.983860404850418,0.1171365046981947,-2.9431051320206763,20.675938499046786,0.5599975585937571,-0.8299404413446325,0.9503347396850614,-1.0990827968764165,2.9997522762465394,-0.07437402859567754,1.9750435079658004,-1.5571777479112328,53.691478780477176,-1.2126177117478179,1.0247087682807399,2,-0.7300014495849609,-0.5033340454101562,0.7849998474121094,-1.8433341979980469,-1.7666664123535156,3,-0.017413862247668832,1.0,38.61333465576172,1.2608749735666465,39.01333236694336,1.6176423564654387,38.46666717529297,-0.017413862247668832
6041,2004-02-20,37.84000015258789,38.68000030517578,37.813331604003906,38.66666793823242,1584300.0,-0.021379338580843843,1.0312567055289321,3.1000071525641943,60.523175275351825,53.04103839563214,0.2810764353409141,-0.2498092554812672,0.9488638838772943,-2.0063545345088016,21.25456458245083,0.866668701171875,-0.5385144970388183,0.1743335723876953,-1.8056567025137937,2.1543238472891844,-0.8156615650630528,1.1643287098384434,-0.4884487423806334,2.03059692171847,-54.461287274327674,0.9899951374507455,2,0.3299999237060547,0.323333740234375,1.590001106262207,-0.9533329010009766,-0.4066658020019531,4,-0.00017621804422363052,-1.3333253860398138,38.66666793823242,1.0,38.61333465576172,1.2608749735666465,39.01333236694336,-0.00017621804422363052
6042,2004-02-23,37.36666870117188,37.97999954223633,37.253334045410156,37.96666717529297,571200.0,-0.01250875923645145,1.3191580023862282,0.7258036233422155,57.972664554248,54.620680765522756,0.7776607786755392,0.14649916606665414,1.4156264504364557,-1.427236269378298,21.47109383060826,0.7266654968261719,-0.19055060767726673,-0.24533138275145916,-2.1949021764502916,1.7042394109473733,-1.2201167796008718,0.7294540140979535,1.759998321533196,6.049893806139056,-52.94349793122154,0.9747853968494156,2,0.8033313751220632,0.7966651916503835,2.0633325576782156,-0.16666793823242898,0.333332061767571,0,-0.012667312408784381,1.0312567055289321,37.84000015258789,-1.3333253860398138,38.66666793823242,1.0,38.61333465576172,-0.012667312408784381
6043,2004-02-24,37.27999877929688,37.66666793823242,37.00666809082031,37.20000076293945,644400.0,-0.0023194447053366263,-1.828590813598947,-0.13333036633903914,62.073149967621724,57.283312853310406,0.9051730293433593,0.08859482478865033,1.5197304783186993,-1.2347417766994013,21.623283060141148,0.6599998474121094,0.09179841182356085,-0.23733463287352663,-2.0465017048620098,1.5718324391149565,-1.1419181688677682,0.6672489031207149,1.809201583862297,12.933644045004147,-50.63565594155402,0.9045835359942408,2,0.7866687774658132,0.8833351135253835,2.1500024795532156,0.02666854858397727,0.38666915893553977,1,-0.01287552462321695,1.3191580023862282,37.36666870117188,1.0312567055289321,37.84000015258789,-1.3333253860398138,38.66666793823242,-0.01287552462321695
6044,2004-02-25,38.106666564941406,38.29999923706055,37.5,37.63333129882813,1289400.0,0.022174565791660106,-1.162166341900962,5.916837537551243,66.66664622351644,59.582861825731676,0.1986854519546597,-0.7525013630414534,0.6888690561550348,-1.9619451138323782,21.181225102868375,1.0200004577636648,0.2939744234060342,0.5739997863769517,-1.2503886448018093,2.3983882175557127,-0.3381944292124288,1.4861940019663322,0.8992325073242213,52.05046236712456,-16.28166367591988,0.9121942155893792,2,-0.03999900817871094,0.056667327880859375,1.3233346939086914,-0.7999992370605469,0.026664733886725855,2,-0.0377886274637782,-1.828590813598947,37.27999877929688,1.3191580023862282,37.36666870117188,1.0312567055289321,37.84000015258789,-0.0377886274637782
6045,2004-02-26,38.060001373291016,38.2400016784668,37.66666793823242,37.7400016784668,655200.0,-0.001224593905921001,-1.4571419229323002,0.6760529327380382,62.1428493577692,60.89548144079405,0.23797825494170866,-0.6808888837961291,0.7328610559275575,-1.8300861446287087,20.19743851460741,0.573333740234375,0.3991648006565498,0.48933448791503764,-1.3462743959913865,2.324943371821462,-0.428469954038178,1.4071389298682533,0.8659284597167982,62.948246225954854,-3.8087257199436024,0.9178044419532131,2,0.0066661834716796875,-0.5600013732910156,1.3283319473266602,-0.5100002288818359,0.779998779296875,3,-0.019443028159901732,-1.162166341900962,38.106666564941406,-1.828590813598947,37.27999877929688,1.3191580023862282,37.36666870117188,-0.019443028159901732
6046,2004-02-27,37.4466667175293,38.17333221435547,37.4466667175293,38.17333221435547,2409000.0,-0.016114940452738202,1.0,-2.270831843215793,47.16493629070315,61.19646443314696,0.7691600488135464,-0.002579144489011753,1.336555367485019,-1.140007501645556,18.237988533756802,0.7266654968261719,0.5533195574115268,-0.1653335571289034,-1.9472528288635402,1.6165857146057334,-1.0562931929962218,0.725626078738415,1.402492645791014,34.02056990493719,-29.146868118084527,0.8909596358673174,2,0.6200008392333984,0.023334503173828125,1.8200016021728516,0.10333442687988281,1.926666259765625,4,-0.01459850073636837,-1.4571419229323002,38.060001373291016,-1.162166341900962,38.106666564941406,-1.828590813598947,37.27999877929688,-0.01459850073636837
6047,2004-03-01,37.88000106811523,38.01333236694336,37.560001373291016,37.8466682434082,1836450.0,0.0115720406800075,2.0222527402660155,-0.045870933534907884,52.30582911934752,60.23739227885454,0.2725132466528848,-0.358192442372939,0.8973427117218762,-1.5009631813180206,16.172647441144544,0.5666656494140625,0.6013452199555616,0.2070007324218679,-1.520392913937485,1.9343943787812208,-0.656696090757805,1.0706975556015408,0.8954586443050871,67.52585985683008,5.683438955298584,0.8636968231796754,3,0.1833324432373118,-0.44666671752928977,1.385000228881843,-0.3299999237060476,1.7533302307129048,0,-0.011791623678312435,1.0,37.4466667175293,-1.4571419229323002,38.060001373291016,-1.162166341900962,38.106666564941406,-0.011791623678312435
6048,2004-03-02,38.04666519165039,38.09333419799805,37.68000030517578,37.88000106811523,1074900.0,0.004399791943919817,2.179465359899058,5.000000000001279,55.20581348629066,59.476226478143246,-0.05106256847137303,-0.41928986228312226,0.731343991430677,-1.5953542580236473,14.197204174525153,0.4133338928222656,0.5968532610919368,0.2929983139038086,-1.3386739761329878,1.924670603940605,-0.522837831114586,1.1088344589222032,0.6580428559059257,70.31238824118446,9.068803059960743,0.8158361450183976,3,0.016668319702148438,-0.6133308410644531,1.2183361053466797,-0.49666404724121094,0.6600036621093821,1,-0.009111558843980294,2.0222527402660155,37.88000106811523,1.0,37.4466667175293,-1.4571419229323002,38.060001373291016,-0.009111558843980294
6049,2004-03-03,38.186668395996094,38.3466682434082,37.79999923706055,38.04666519165039,1502250.0,0.003679775970915511,1.3768067868012306,0.8400320439459472,49.17584512129071,57.025656599571015,-0.2882675535179118,-0.4046710821313724,0.5732293515497418,-1.6595140623009215,11.684112324055526,0.5466690063476562,0.6423966581891776,0.3216680526733384,-1.0827255827951063,1.7260616881417832,-0.3805287650608804,1.0238648704075572,0.4501180532907796,82.22226931717034,24.526180211175074,0.7021968177342215,3,-0.3433341979980469,-0.7900009155273438,1.0783329010009766,-0.6366672515869141,0.23999786376953125,2,-0.01361732980660324,2.179465359899058,38.04666519165039,2.0222527402660155,37.88000106811523,1.0,37.4466667175293,-0.01361732980660324
6050,2004-03-04,38.70000076293945,39.026668548583984,38.46666717529297,38.53333282470703,1330800.0,0.01344271151439802,-2.7333519830118385,1.1904580256668755,52.072536555862584,56.086696741849984,-0.8899635997633268,-0.7462401484176482,0.043723423767730196,-2.094312570576193,8.978653230908648,0.8400001525878906,0.5357557081926814,0.701667022705081,-0.45502435252301154,1.8583583979331735,0.12332133509103471,1.2800127103191272,-1.6933326721191406,79.32484765372246,25.12385542293832,0.5783456876140474,3,-0.6833324432373047,-1.3033332824707031,0.5283317565917969,-1.1499996185302734,-0.2733345031738281,3,-0.014642621522994559,1.3768067868012306,38.186668395996094,2.179465359899058,38.04666519165039,2.0222527402660155,37.88000106811523,-0.014642621522994559
6051,2004-03-05,39.03333282470703,39.15999984741211,38.29999923706055,38.29999923706055,1556100.0,0.008613231400418808,-1.3454553966676897,4.399967956787439,55.189246743882876,55.77742809625387,-1.1579955869176501,-0.9442121525342628,-0.3106241203214779,-2.3424365598621577,7.141897331261313,0.8600006103515625,0.4537294327155479,0.9183324813842759,-0.1546391533668654,1.9913041161354172,0.38184666400870526,1.4548182987598466,-1.9862647247314484,92.08330353098252,38.974701129902776,0.5364858173755719,3,-0.9499988555908203,-1.6199989318847656,-0.0883331298828125,-1.4833316802978516,-1.2533340454101491,4,-0.004953014721734594,-2.7333519830118385,38.70000076293945,1.3768067868012306,38.186668395996094,2.179465359899058,38.04666519165039,-0.004953014721734594
6052,2004-03-08,38.81999969482422,39.526668548583984,38.78666687011719,39.38666534423828,1283100.0,-0.005465409034910218,-1.336854912542765,-0.7727256175906033,48.11444091002102,54.22646042318713,-0.801068411267245,-0.6807206348050272,-0.11283691071305668,-2.046825571418921,6.864285408418798,0.7400016784667969,0.3103488803698653,0.6509994506835923,-0.4508271584537269,1.7528260598209116,0.10008614611493272,1.201912755252252,-1.6884143249511752,61.73276622467171,13.236012834590525,0.5509133045686606,3,-0.3333320617675781,-1.2233314514160156,-0.5549983978271484,-1.269998550415039,0.4133338928222585,0,0.014253819856275829,-1.3454553966676897,39.03333282470703,-2.7333519830118385,38.70000076293945,1.3768067868012306,38.186668395996094,0.014253819856275829
6053,2004-03-09,38.13333129882813,39.17333221435547,38.11999893188477,38.83333206176758,926250.0,-0.017688521416645897,-1.8990870959783248,1.235297681557464,45.566475039356696,51.88199695828049,0.021651619491983354,0.04832990316160135,0.5560036960759405,-1.2888076534914887,6.5590570048201045,1.053333282470696,0.2612860225685978,-0.06100215911864382,-1.1332271384579968,1.0112228202207092,-0.5971146487883203,0.4751103305510327,-0.8580409382324348,19.304916091517658,-25.614788239926757,0.5361124896696753,3,0.3533363342285085,-0.536663055419929,0.1316699981689382,-0.5833301544189524,0.8733367919921804,1,0.03933566643431696,-1.336854912542765,38.81999969482422,-1.3454553966676897,39.03333282470703,-2.7333519830118385,38.70000076293945,0.03933566643431696
6054,2004-03-10,36.973331451416016,38.43333435058594,36.93333435058594,38.43333435058594,1541400.0,-0.03041957804110773,1.0547904402831232,2.085716154135421,37.0142992546133,49.089935835707614,1.1219684123375728,1.2321219088448032,1.6823945647742136,-0.08508813384268876,6.334227210131324,1.5,0.23504534097580887,-1.1960020065307617,-2.358523534258751,-0.033480478802772495,-1.7772627703947563,-0.6147412426667671,2.5533370971679688,1.5423041450251314,-40.52178926706504,0.5812607638639935,3,1.2566699981689453,0.6233367919921875,0.9600028991699219,0.5766696929931641,2.1733360290527344,2,0.046880747130439326,-1.8990870959783248,38.13333129882813,-1.336854912542765,38.81999969482422,-1.3454553966676897,39.03333282470703,0.046880747130439326
6055,2004-03-11,36.393333435058594,37.20000076293945,36.34000015258789,36.686668395996094,1672800.0,-0.015686928756191598,-3.299986648610502,0.2009139578450661,38.469714815961126,48.12380011629183,1.6099954176269264,1.7545344646038075,2.2078111626266406,0.5432584990082034,6.832408674485338,0.8600006103515625,0.17732856752513726,-1.682333374023436,-3.08823454533794,-0.2764322027089321,-2.3852839596806916,-0.9793827883661805,3.081468429565433,1.6736376630123802,-43.57674845329371,0.7029505856572527,3,1.5400009155273438,1.2033348083496094,1.4983329772949219,1.156667709350586,2.226665496826179,3,0.055871024519789536,1.0547904402831232,36.973331451416016,-1.8990870959783248,38.13333129882813,-1.336854912542765,38.81999969482422,0.055871024519789536
6056,2004-03-12,37.393333435058594,37.70000076293945,36.29999923706055,36.33333206176758,986850.0,0.02747755991586831,-1.485209023900538,-3.6136209945900957,50.19606413176402,47.88938178433811,0.6723380224168736,0.7045473435714698,1.1626498999063983,-0.4002774572746972,7.456067351536413,1.4000015258789062,0.030628270454897688,-0.627666664123538,-2.051193726644428,0.7958603983973518,-1.339430195383983,0.0840968671369069,1.956076361083987,33.88429654360337,-15.650332180218008,0.7117635312604453,3,0.5200004577636719,0.5200004577636719,0.40666770935058594,0.15666770935058594,1.1800003051757812,4,0.02763414570946532,-3.299986648610502,36.393333435058594,1.0547904402831232,36.973331451416016,-1.8990870959783248,38.13333129882813,0.02763414570946532
6057,2004-03-15,37.16666793823242,37.686668395996094,36.86000061035156,37.26666641235352,1062750.0,-0.0060616552739226615,-1.3177608077178122,-0.09433806091272583,49.18349521980956,47.22023531028465,0.8796843317051213,0.8736173471781115,1.337365267833178,-0.11842496158340055,8.18846388806065,0.8266677856445312,-0.08145327179399686,-0.7893321990966768,-2.2455207035150053,0.6668563053216516,-1.5174264513058375,-0.06123794688751616,1.9997772243652392,30.16248753695765,-23.010425052599842,0.7280942522091628,3,0.7466659545898438,0.7466659545898438,0.6333332061767578,0.3833332061767578,1.35333251953125,0,0.016502174531323632,-1.485209023900538,37.393333435058594,-3.299986648610502,36.393333435058594,1.0547904402831232,36.973331451416016,0.016502174531323632
6058,2004-03-16,37.48666763305664,37.73333358764648,37.060001373291016,37.64666748046875,988800.0,0.008609856965279494,3.040008697543074,1.6000228885327314,45.18135335635198,46.77640289195813,0.5273519577689356,0.45679981750393495,0.9656986420700662,-0.3747491329562891,8.660571640307095,0.6733322143554616,-0.03905942565258158,-0.3929992675781264,-1.7739287682140557,0.9879302330578028,-1.083464017896091,0.2974654827398382,1.5077907740087966,55.62503464517087,2.214710165361474,0.6904647503179651,3,0.426666259765625,0.426666259765625,0.23833370208740234,0.06333351135253906,2.079998016357422,1,0.046594324459226844,-1.3177608077178122,37.16666793823242,-1.485209023900538,37.393333435058594,-3.299986648610502,36.393333435058594,0.046594324459226844
6059,2004-03-17,38.099998474121094,38.3466682434082,37.36666870117188,37.46666717529297,1163700.0,0.01636130602666852,-1.3520132569168744,-3.9583243926280907,50.285693733048426,46.577864800534336,-0.11126679537135686,-0.20760474015152397,0.28290657508897255,-0.9081629184183271,9.147788172934316,0.979999542236321,-0.04575320069678668,0.24599838256835938,-1.0960496817363605,1.5880464468730793,-0.4250256495840006,0.9170224147207193,0.7327923827440515,87.94774492005921,34.26735961616089,0.6710240321523604,3,-0.18666458129882812,-0.18666458129882812,-0.4883308410644531,-0.133331298828125,0.4533348083496094,2,0.023797103753562032,3.040008697543074,37.48666763305664,-1.3177608077178122,37.16666793823242,-1.485209023900538,37.393333435058594,0.023797103753562032
6060,2004-03-18,37.99333190917969,38.09333419799805,37.606666564941406,38.0,954450.0,-0.002799647485914103,4.034410638885601,-0.0105285982749482,54.20943762348086,46.46899712048966,-0.12894257074970739,-0.1622899670613691,0.3307653247274942,-0.7237300864867677,9.528726951104472,0.4933319091796875,-0.08796684693426471,0.17299861907959269,-1.115942769385697,1.4619400075448823,-0.4714720751530521,0.8174693133122375,0.6874914504971841,82.73602946384305,25.471279608362572,0.644470694232645,3,-0.07999801635742188,-0.07999801635742188,-0.4283313751220703,0.17333602905273438,0.2266693115234446,3,0.030356262884393193,-1.3520132569168744,38.099998474121094,3.040008697543074,37.48666763305664,-1.3177608077178122,37.16666793823242,0.030356262884393193
6061,2004-03-19,37.83333206176758,38.060001373291016,37.66666793823242,37.79999923706055,1367700.0,-0.004211261275914868,-1.62226291294728,-4.998855835240275,49.62484682932101,46.63682000041189,-0.17552172934932742,-0.0029674318923298415,0.41534566406269846,-0.4853596939248348,9.63418469570552,0.39333343505859375,-0.10642714824822974,0.013332176208493252,-1.2755912422166347,1.3022555946336212,-0.6311295330040707,0.6577938854210572,0.7046418505523135,65.47068287313232,9.11129834761978,0.6444617092125648,3,-0.09666633605957031,0.0800018310546875,-0.25499820709228516,0.33333587646484375,0.6399993896484375,4,0.020792957618241514,4.034410638885601,37.99333190917969,-1.3520132569168744,38.099998474121094,3.040008697543074,37.48666763305664,0.020792957618241514
6062,2004-03-22,36.893333435058594,37.48666763305664,36.47999954223633,37.2599983215332,1366650.0,-0.024845779514590993,1.4552775180383235,-11.000114442664225,41.75405657356654,46.213217948657416,0.516783733172403,0.9483756139935053,1.2633634481642133,0.5205683705543294,9.61322433148183,1.35333251953125,-0.21154924082233606,-0.9029996871948214,-2.243328494632159,0.43732912024251647,-1.5731640909134867,-0.232835283476156,1.5103619967457362,22.142862981673126,-31.111019927143197,0.6701644037186688,3,0.47333335876464844,1.0200004577636719,0.7566671371459961,1.2733345031738281,0.5600013732910156,0,0.04553669047371378,-1.62226291294728,37.83333206176758,4.034410638885601,37.99333190917969,-1.3520132569168744,38.099998474121094,0.04553669047371378
6063,2004-03-23,36.79999923706055,37.33333206176758,36.58000183105469,37.33333206176758,740700.0,-0.002529839114764121,1.8249910592947571,1.454551129329269,40.01916503068327,46.5470919237763,0.4482312066051435,1.0581579590587467,1.2907499844806054,0.6763393994901179,9.363322553929498,0.7533302307128906,-0.38100003074147537,-0.9723339080810547,-2.3676528726539914,0.422985056491882,-1.669993390367523,-0.27467442579458634,1.4774744230591565,17.14282210996125,-31.106412773308,0.6976594822864669,3,0.5233345031738281,1.1133346557617188,0.9150018692016602,1.366668701171875,0.013332366943359375,1,0.04673916457506189,1.4552775180383235,36.893333435058594,-1.62226291294728,37.83333206176758,4.034410638885601,37.99333190917969,0.04673916457506189
6064,2004-03-24,36.66666793823242,36.9466667175293,36.52000045776367,36.66666793823242,1015050.0,-0.0036231331954444945,-1.9090719933416562,-0.0,34.51774998402472,46.10798472022782,0.5961826311096345,1.1363373811391568,1.365540727275686,0.8683468226892046,9.878816248104501,0.426666259765625,-0.5079865803278096,-1.033665275573732,-2.502992599157267,0.435662048009803,-1.768328937365503,-0.2990016137819609,1.4921572565037309,11.570345639662731,-31.395245751882626,0.7346636617917686,3,0.6566658020019531,1.2466659545898438,1.113332748413086,1.5,0.19333267211914062,2,0.07909084392579357,1.8249910592947571,36.79999923706055,1.4552775180383235,36.893333435058594,-1.62226291294728,37.83333206176758,0.07909084392579357
6065,2004-03-25,37.31999969482422,37.4466667175293,36.58000183105469,36.93333435058594,720150.0,0.01781813819822342,1.7083303530982523,100.0,37.560488695482626,44.704031893974324,0.09847796093225725,0.44767663463123597,0.6710141053855239,0.26744124915588685,10.184173167733421,0.8666648864746094,-0.5622327961795435,-0.3433334350585966,-1.8117945342832087,1.1251276641660155,-1.0775639846709026,0.39089711455370946,0.7272959424513985,53.16450500738795,15.734012154149056,0.7342305496123063,3,0.09333419799804688,0.5933341979980469,0.6266670227050781,0.8466682434082031,-0.22666549682617188,3,0.03304752405497835,-1.9090719933416562,36.66666793823242,1.8249910592947571,36.79999923706055,1.4552775180383235,36.893333435058594,0.03304752405497835
6066,2004-03-26,36.900001525878906,37.31999969482422,36.78666687011719,37.31999969482422,1684050.0,-0.011253970321000839,1.5396911898274297,-1.086205875969298,36.466158135212574,43.29099444013022,0.49297985910654063,0.8691836359269729,1.0161481705017081,0.7410425447900622,10.278504610653377,0.5333328247070312,-0.4661388108203255,-0.7359983444213896,-2.2413281150093027,0.7693314261665236,-1.4886632297153497,0.01666654087257058,1.0424563273838032,41.72199233019568,7.061309367605723,0.7526648852939567,3,0.5133323669433594,1.0133323669433594,1.149998664855957,1.2666664123535156,-0.3066673278808594,4,0.03577234797398243,1.7083303530982523,37.31999969482422,-1.9090719933416562,36.66666793823242,1.8249910592947571,36.79999923706055,0.03577234797398243
6067,2004-03-29,37.43333435058594,37.61999893188477,37.06666564941406,37.06666564941406,1509300.0,0.014453463486525653,-2.0181647940075296,-0.873024523160763,44.95678500678287,43.26604240128921,0.001622234592979055,0.31692058409461055,0.40959617982949226,0.2565489456158474,10.236938496004164,0.7199974060058665,-0.32026489588705687,-0.18033218383789062,-1.6836719977928638,1.3230076301170826,-0.9320020908153737,0.5713377231395924,0.4105759857046394,83.03046906969755,44.50951749338843,0.7516699069774855,3,-0.020000457763671875,0.4799995422363281,0.733332633972168,0.7333335876464844,-0.5800018310546875,0,0.027782646640287956,1.5396911898274297,36.900001525878906,1.7083303530982523,37.31999969482422,-1.9090719933416562,36.66666793823242,0.027782646640287956
6068,2004-03-30,37.70000076293945,37.753334045410156,37.20666885375977,37.43333435058594,834450.0,0.007123768613717996,1.928566319596966,0.7272679983354141,56.00885499535044,43.90194920821166,-0.2588179682009297,0.024191633926569978,0.05690006153376714,0.035765224117000116,10.238014161465644,0.5466651916503835,-0.32756796553789513,0.10366744995117472,-1.3865887825278307,1.5939236824301801,-0.6414606662883315,0.848795566190681,-1.4000015258789062,95.67568069134673,50.30940078169017,0.7451281162395039,3,-0.4133338928222656,0.2133331298828125,0.46666622161865234,0.46666717529296875,-0.7666664123535156,1,-0.0065428633845632245,-2.0181647940075296,37.43333435058594,1.5396911898274297,36.900001525878906,1.7083303530982523,37.31999969482422,-0.0065428633845632245
6069,2004-03-31,37.66666793823242,37.82666778564453,37.27333450317383,37.70000076293945,760800.0,-0.0008841597886597441,2.8604620216106884,-0.12499821185895144,61.575792296931105,44.720433060817236,-0.32789937497476274,0.017465331629367142,0.06479859183612291,0.11067546851988652,10.54281309909072,0.5533332824707031,-0.3082599811815001,0.09633464813232706,-1.368483192748755,1.5611524890134092,-0.636074272308214,0.8287435685728681,-1.3376020050048822,87.16578031003102,34.77428821818714,0.7324089204405405,3,-0.39666748046875,0.24666595458984375,0.4483327865600586,0.5,-1.5466690063476491,2,-0.022654946161626444,1.928566319596966,37.70000076293945,-2.0181647940075296,37.43333435058594,1.5396911898274297,36.900001525878906,-0.022654946161626444
6070,2004-04-01,38.13333129882813,38.45333480834961,37.68000030517578,37.79999923706055,1000350.0,0.012389292340935665,-1.69769453408297,-10.000114442664438,57.44966504810379,45.58985730734865,-0.8634124342048679,-0.5205152948165548,-0.44023910889698925,-0.33469323844146004,10.809104998580136,0.7866668701171875,-0.26728083350168674,0.5913314819336009,-0.8016430825857057,1.9843060464529074,-0.10515580032605243,1.2878187641932541,-1.744361291503914,80.79980407729835,24.990463925329365,0.6964872822596546,4,-0.6666641235351634,-0.21999740600586648,-0.018330574035651637,0.03333663940428977,-3.079998016357436,3,-0.033391540814995624,2.8604620216106884,37.66666793823242,1.928566319596966,37.70000076293945,-2.0181647940075296,37.43333435058594,-0.033391540814995624
6071,2004-04-02,38.84000015258789,39.099998474121094,38.30666732788086,38.30666732788086,1051950.0,0.01853152687401005,-1.9749946355768544,1.600004577654147,65.36109897129026,48.21286201820685,-1.5782370132656993,-1.3095522100224102,-1.1709845281278888,-1.0085035418209927,11.552316570289838,0.9666671752929616,-0.2957427992603243,1.3076669692993192,-0.043796799150356946,2.6591307377489954,0.6319350850744812,1.9833988535241573,-2.327168257202146,87.21319410310191,26.996451438332883,0.6757318842248369,4,-1.0300006866455078,-0.926666259765625,-1.056666374206543,-0.6733322143554688,-3.2066688537597656,4,-0.04497080194973857,-1.69769453408297,38.13333129882813,2.8604620216106884,37.66666793823242,1.928566319596966,37.70000076293945,-0.04497080194973857
6072,2004-04-05,39.37333297729492,39.413333892822266,38.56666564941406,38.79999923706055,802500.0,0.013731535082692314,1.5918326832800056,1.0750017881410485,66.66668913253875,51.173698029524125,-1.925247003639143,-1.896541888428061,-1.709367925485445,-1.5011786135437717,12.020116091934431,0.8466682434082031,-0.33633241326069196,1.813333129882814,0.334247756856314,3.292418502909314,1.0737904433695675,2.5528758163960603,-2.653527755610348,98.18726835204956,35.84517533779167,0.7395426865132497,4,-1.4066658020019531,-1.4599990844726562,-1.6049985885620117,-1.2066650390625,-3.0933341979980398,0,-0.07060613285900874,-1.9749946355768544,38.84000015258789,-1.69769453408297,38.13333129882813,2.8604620216106884,37.66666793823242,-0.07060613285900874
6073,2004-04-06,39.63333129882813,39.973331451416016,39.15999984741211,39.26666641235352,1657650.0,0.006603411544639615,-1.804601329886871,0.6395313248522915,64.44726074467263,54.49919922515166,-1.9456802368712545,-2.1485598738750866,-1.9951408986621075,-1.7198718792230139,13.247123660942098,0.8133316040039062,-0.320792588716003,1.9983314514160213,0.26633906826894815,3.7303238345630945,1.1323352598424847,2.864327642989558,-2.644173210029791,87.40738752281783,27.13501842134407,0.8659961915735361,4,-1.3566646575927805,-1.4966659545898509,-1.8849973678588938,-1.4666633605957102,-2.9933319091796946,1,-0.07014295009259242,1.5918326832800056,39.37333297729492,-1.9749946355768544,38.84000015258789,-1.69769453408297,38.13333129882813,-0.07014295009259242
6074,2004-04-07,38.70666885375977,39.53333282470703,38.70666885375977,39.53333282470703,1624500.0,-0.023380887114471727,-1.000000000000017,-2.2545490485751842,55.82158878999298,56.52821034676393,-0.7813828725441709,-1.144037338967145,-1.0612790211278735,-0.7628346012987279,13.114400128867851,0.9266624450683594,-0.1805325559251898,0.9850021362304773,-0.7807233081223046,2.750727580583259,0.10213941405408633,1.8678648584068682,-1.3594099614473123,44.76756661449207,-12.140192645888042,0.8828627221763901,4,-0.32666969299317117,-0.5700035095214915,-0.9583349227905344,-0.5400009155273509,-2.2800025939941477,2,-0.045814702109184036,-1.804601329886871,39.63333129882813,1.5918326832800056,39.37333297729492,-1.9749946355768544,38.84000015258789,-0.045814702109184036
6075,2004-04-08,38.426666259765625,39.06666564941406,38.29999923706055,38.900001525878906,1226550.0,-0.007233962577664399,-1.1100833630808642,0.5725848503726313,54.749215736206445,58.5596611913188,-0.3664244658988949,-0.7419312012878123,-0.7610632520226019,-0.45452217553573604,12.286285600076964,0.7666664123535156,-0.011613787081799387,0.6033329010009751,-1.0722074243802169,2.278873226382167,-0.23443726168962087,1.4411030636915712,-0.7642786603607377,7.569747454713738,-46.26150108533096,0.8377701626905943,4,0.09333229064941406,-0.29000091552734375,-0.8066654205322266,-0.2599983215332031,-3.073333740234375,3,-0.060027776343846706,-1.000000000000017,38.70666885375977,-1.804601329886871,39.63333129882813,1.5918326832800056,39.37333297729492,-0.060027776343846706
6076,2004-04-12,38.426666259765625,38.746665954589844,38.3466682434082,38.49333190917969,1271550.0,0.0,-2.529469184422229,0.14084234619042246,64.44726074467255,60.72526960663988,-0.14202904950320772,-0.6962439961981346,-0.7185115288422992,-0.4219863238718773,12.021694796328209,0.3999977111816406,0.22441356977230953,0.551666259765625,-1.1317538105930254,2.2350863301242754,-0.2900437754137002,1.3933762949449502,-0.486965398119402,7.569747454713738,-48.1932723181351,0.8417100351793253,4,0.16333389282226562,-0.29000091552734375,-0.7199983596801758,-0.2599983215332031,-2.9933319091796875,0,-0.08778625120615668,-1.1100833630808642,38.426666259765625,-1.000000000000017,38.70666885375977,-1.804601329886871,39.63333129882813,-0.08778625120615668
6077,2004-04-13,37.77999877929688,38.5533332824707,37.67333221435547,38.46666717529297,1277550.0,-0.016828612612326266,1.046512659463104,10.300183108262654,58.361786297139474,60.986706417949776,0.6246754113458266,-0.0013400534347809412,-0.03721887982028704,0.2605996224255591,11.447632450673053,0.8800010681152344,0.39135590870476733,-0.1256677627563434,-1.776793188785966,1.5254576632732793,-0.9512304757711547,0.6998949502584679,2.1933326721191335,4.637678274960462,-53.696799268231494,0.825562713014812,4,0.8433341979980398,0.35666656494139914,-0.031664848327643824,0.38666915893553977,-2.0733299255371094,1,-0.05682021042428176,-2.529469184422229,38.426666259765625,-1.1100833630808642,38.426666259765625,-1.000000000000017,38.70666885375977,-0.05682021042428176
6078,2004-04-14,39.23333358764648,39.58000183105469,38.36666870117188,39.33333206176758,3195750.0,0.03846836567782019,3.0898546997556657,0.14562847905071016,67.8737344542958,61.68647776876808,-0.6574172125610431,-1.3882878843610769,-1.4310195217963226,-1.1340563601926092,11.273521999488715,1.8000030517578054,0.6541686429537208,1.2403337478637653,-0.4998489206878318,2.9805164164153624,0.3702424135879667,2.110425082139564,0.6939978790283305,81.8181272533018,16.842573117607927,0.8700913342757991,4,-0.4100017547607351,-1.096668243408196,-1.1916656494140554,-1.0666656494140554,-3.8199996948242116,2,-0.07527616285146677,1.046512659463104,37.77999877929688,-2.529469184422229,38.426666259765625,-1.1100833630808642,38.426666259765625,-0.07527616285146677
6079,2004-04-15,39.00666809082031,39.93333435058594,38.88000106811523,39.599998474121094,2137200.0,-0.005777370314959285,-1.4881954331645,5.9333943694204985,62.487686009046854,62.24625787553953,-0.2466178538774031,-1.1491307575384155,-1.1309669209673814,-0.8515633490006849,11.94676678626944,1.0533332824707102,0.8144063749936947,0.9683347702026381,-0.8298568240254127,2.766526364430689,0.06923897308860916,1.8674305673166671,-1.3333358764648438,58.997106909321694,-7.16378566498377,0.8990957971140262,4,-0.1833362579345703,-0.8700027465820312,-0.9650001525878906,-0.8400001525878906,-2.9200019836425852,3,-0.06067343910691103,3.0898546997556657,39.23333358764648,1.046512659463104,37.77999877929688,-2.529469184422229,38.426666259765625,-0.06067343910691103
6080,2004-04-16,39.14666748046875,39.47999954223633,39.099998474121094,39.26666641235352,1245750.0,0.0035891142848312185,-2.5624497094322756,0.20224639637903188,67.35325384927262,62.46760841753756,-0.2545251897445695,-1.2630522291725441,-1.196803445697043,-0.9375477437267676,12.65639455789625,0.4733314514160156,0.8821169278729855,1.0506673812866225,-0.8141854917719513,2.9155202543451963,0.11824094475733915,1.9830938178159059,-1.4281352233886722,65.19176431269685,-3.8927503432774984,0.9324264365292855,4,-0.3233356475830078,-1.0100021362304688,-1.233332633972168,-0.9799995422363281,-2.9333343505859375,4,-0.06948231856671327,-1.4881954331645,39.00666809082031,3.0898546997556657,39.23333358764648,1.046512659463104,37.77999877929688,-0.06948231856671327
6081,2004-04-19,38.61999893188477,39.0,38.400001525878906,39.0,2797200.0,-0.013453726267931843,2.15787782964413,3.1667037543310625,59.17524629880784,61.635225880456346,0.26558325173861164,-0.7108736463765126,-0.6220548775175772,-0.36193312259981525,13.101909592609806,0.7466659545898438,0.9150302061771072,0.48466548919678587,-1.3900190553152143,2.359350033708786,-0.45267678305921777,1.4220077614527895,-0.8571706329345758,41.887868261411484,-24.38198343365417,0.9373422722560012,4,0.20333290100096946,-0.4833335876464915,-0.8549976348877024,-0.45333099365235086,-1.6199989318847727,0,-0.08458483953132778,-2.5624497094322756,39.14666748046875,-1.4881954331645,39.00666809082031,3.0898546997556657,39.23333358764648,-0.08458483953132778
6082,2004-04-20,38.573333740234375,39.40666580200195,38.56666564941406,38.83333206176758,1864200.0,-0.0012083167514505,-5.146316274266256,0.6842041861165615,56.99039709317417,60.806685474734294,0.20879126027667638,-0.5606379370458541,-0.5603880814837225,-0.2758895096888807,12.525949910274903,0.8400001525878906,0.9518327334114929,0.3540002822876005,-1.4349576832821,2.142958247857301,-0.5404787004972462,1.2484792650724472,-0.7670953202514639,13.191394037380416,-47.319856196419394,0.8944789827848494,4,0.22999954223632812,-0.3466682434082031,-0.6599998474121094,-0.4066658020019531,-1.853332519531243,1,-0.08140337080518456,2.15787782964413,38.61999893188477,-2.5624497094322756,39.14666748046875,-1.4881954331645,39.00666809082031,-0.08140337080518456
6083,2004-04-21,38.52000045776367,38.67333221435547,38.1533317565918,38.526668548583984,1600350.0,-0.0013826464372995728,2.4667226164136213,0.025646668720747685,56.80850856603003,60.9163432276273,0.09788410044217244,-0.391934185932044,-0.48870995775645554,-0.19256201426478015,11.74956825977536,0.5200004577636719,0.8776445020366097,0.2146669387817397,-1.4479075497099814,1.8772414272734608,-0.6166203054641244,1.0459541830276038,-0.6712201191687015,20.599335214962164,-35.030854281550376,0.8312872442458611,4,0.28333282470703125,-0.2933349609375,-0.6066665649414062,-0.35333251953125,-1.3066673278808594,2,-0.07303560671263898,-5.146316274266256,38.573333740234375,2.15787782964413,38.61999893188477,-2.5624497094322756,39.14666748046875,-0.07303560671263898
6084,2004-04-22,39.56666564941406,39.83333206176758,38.36666870117188,38.53333282470703,1654500.0,0.027171993229803793,-1.1463454120169156,-154.96681922196797,60.46739157081631,61.55169609813951,-0.9096176250736221,-1.275599864663718,-1.4995465162413524,-1.2036937592120864,11.242149294126365,1.466663360595696,0.7704739477458844,1.1163322448730497,-0.4473991688635053,2.6800636586096047,0.33446653800477577,1.8981979517413237,-1.67619423057927,84.12700214803748,30.37190672917152,0.7818657068682775,4,-0.7633323669433594,-1.3400001525878906,-1.6533317565917969,-1.3999977111816406,-2.5266647338867188,3,-0.1049704767491143,2.4667226164136213,38.52000045776367,-5.146316274266256,38.573333740234375,2.15787782964413,38.61999893188477,-0.1049704767491143
6085,2004-04-23,38.5533332824707,39.23333358764648,38.20666885375977,38.53333282470703,2087400.0,-0.025610759721886422,-2.0495215541417373,0.01935529123382137,47.99626920193131,59.72380814894605,0.13809407077405922,-0.17405561356410004,-0.4869972878447939,-0.16206284218199585,11.32375926294474,1.3599967956542898,0.6319675649870362,0.04133319854736328,-1.4292101869194909,1.5118765840142174,-0.6939384941860638,0.7766048912807904,-0.6220046050008889,23.809610310579878,-24.651072370410745,0.7352716927334274,4,0.25,-0.32666778564453125,-0.6399993896484375,-0.38666534423828125,-1.0666656494140625,4,-0.06398064616670929,-1.1463454120169156,39.56666564941406,2.4667226164136213,38.52000045776367,-5.146316274266256,38.573333740234375,-0.06398064616670929
6086,2004-04-26,38.22000122070313,38.84000015258789,38.186668395996094,38.560001373291016,1389450.0,-0.008645998500968255,-2.2131138314337977,-16.999618539004032,41.70661952969461,57.873234063674396,0.4906219248034702,0.277463674929713,-0.16543024091976832,0.18482369538450882,11.401353500048964,0.6533317565917969,0.5981303008145744,-0.3579988479614187,-1.6288434743363922,0.9128457784135549,-0.993421161148909,0.27742346522607164,-0.24863242977099276,3.9684197619451917,-36.62409143731084,0.6354223131874883,4,0.8233318328857351,0.00666427612303977,-0.3066673278808665,-0.05333328247071023,-0.02666854858399148,0,-0.052503088088164174,-2.0495215541417373,38.5533332824707,-1.1463454120169156,39.56666564941406,2.4667226164136213,38.52000045776367,-0.052503088088164174
6087,2004-04-27,38.473331451416016,38.9466667175293,38.43333435058594,38.5,1043700.0,0.006628210952951408,-8.625335288437466,0.07843687239843537,41.6506637745225,54.959559543699584,0.38664334514304954,0.11177296930979708,-0.42717956300160154,-0.04269656276272826,11.921015344369682,0.7266654968261648,0.5980156295516608,-0.15666847229003622,-1.3099781281240368,0.9966411835439644,-0.7333233002070401,0.4199863556269676,-0.4627233492907976,19.047597422355032,-14.977770693252339,0.5766548279170018,4,0.5700016021728516,-0.24666595458984375,-0.6483316421508789,-0.30666351318359375,-0.8266639709472656,1,-0.03829487584865199,-2.2131138314337977,38.22000122070313,-2.0495215541417373,38.5533332824707,-1.1463454120169156,39.56666564941406,-0.03829487584865199
6088,2004-04-28,37.45333480834961,38.46666717529297,37.45333480834961,38.46666717529297,1734150.0,-0.026511783736598238,1.0,37.99728221999714,41.098471301961666,52.58298013180123,1.260107993236545,1.1724548827671555,0.5547486058451838,0.9998891210500318,12.24518873981152,1.0199966430664062,0.5134552505486596,-1.1643318176269517,-2.3638655139266334,0.03520187867272995,-1.7640986657767925,-0.5645649694771109,2.479999542236328,0.0,-31.3171306738368,0.5997668481498406,4,1.1899986267089844,0.7933311462402344,0.18666553497314453,0.7133331298828125,0.6066665649414062,2,-0.019579927699335142,-8.625335288437466,38.473331451416016,-2.2131138314337977,38.22000122070313,-2.0495215541417373,38.5533332824707,-0.019579927699335142
6089,2004-04-29,36.813331604003906,37.606666564941406,36.63333129882813,37.573333740234375,1628100.0,-0.017088016530987904,1.3548401982409175,0.750002823380603,39.09908117270071,49.44362761218213,1.7391586073576164,1.8395658876660974,1.161356648001302,1.6365286650706992,12.791626096759664,0.9733352661132741,0.494381495349451,-1.7616682052612305,-3.1495482541591784,-0.37378815636328255,-2.455608229710201,-1.06772818081226,3.0704027557373053,6.923082566115012,-26.266152049461247,0.6939400244489724,4,1.4200000762939453,1.4333343505859375,0.8050022125244141,1.3533363342285156,1.9066696166992259,3,0.010865670355013402,1.0,37.45333480834961,-8.625335288437466,38.473331451416016,-2.2131138314337977,38.22000122070313,0.010865670355013402
6090,2004-04-30,36.86000061035156,37.540000915527344,36.86000061035156,37.22666549682617,1273200.0,0.0012677202609552296,-2.709110581674799,0.4824524419013201,39.48075352774292,47.25535063761936,1.490786910233588,1.7840817530409936,1.0794268873415902,1.5837526658085963,13.183895449900279,0.7266693115234375,0.2609679810692569,-1.6513326644897433,-3.2284442828848086,-0.07422104609467794,-2.439888473687276,-0.8627768552922106,2.8937176269531264,9.79837639155221,-25.531429145772208,0.7885558091975332,4,1.373331069946289,1.416666030883789,0.7583332061767578,1.3033332824707031,2.3199996948242188,4,0.0048833505750196515,1.3548401982409175,36.813331604003906,1.0,37.45333480834961,-8.625335288437466,38.473331451416016,0.0048833505750196515
6091,2004-05-03,37.09333419799805,37.20000076293945,36.84000015258789,36.86000061035156,1099800.0,0.00633026543089521,-1.6341395335854745,-0.6363674195528459,45.11849523659718,45.93625043133303,1.137770787651533,1.4895531086781943,0.8394669525367888,1.3450746791091888,12.88718142235156,0.3600006103515625,0.08868536946951622,-1.3306657791137724,-3.0205578583661037,0.35922630013855894,-2.175611818739938,-0.4857197394876067,2.535568561767583,19.884833623832463,-18.52892795940771,0.8449460396261653,5,1.1399974822998047,1.2099971771240234,0.5699996948242188,1.0699996948242188,1.4666671752929688,0,0.010603884594440727,-2.709110581674799,36.86000061035156,1.3548401982409175,36.813331604003906,1.0,37.45333480834961,0.010603884594440727
6092,2004-05-04,36.59333419799805,37.35333251953125,36.51333236694336,37.16666793823242,1464750.0,-0.01347951082884824,-1.2908967956720765,-2.4571419229323,28.289457998762714,42.76746703496998,1.48336281956297,1.8662895272274653,1.342153162754407,1.8336815755249631,12.370182538995426,0.8400001525878906,-0.15769735335677382,-1.6916658401489286,-3.505555338126939,0.12222365782908184,-2.598610589137934,-0.7847210911599234,2.9157457033300815,4.095653787190829,-27.63690293976724,0.9069447489890066,5,1.5799980163574219,1.6499977111816406,1.0699996948242188,1.5699996948242188,1.85333251953125,1,0.04372376852745563,-1.6341395335854745,37.09333419799805,-2.709110581674799,36.86000061035156,1.3548401982409175,36.813331604003906,0.04372376852745563
6093,2004-05-05,36.85333251953125,37.099998474121094,36.59333419799805,36.73333358764648,1657950.0,0.007105073293578901,-1.5333358764793958,-0.20930031404695976,32.388185991019384,39.64755530388145,1.0751486337718674,1.4623156747681847,1.0907116965895653,1.576140719437987,11.299308780033765,0.5066642761230469,-0.3089807718088622,-1.2926675796508817,-3.097554618620393,0.5122194593186293,-2.1951110991356373,-0.3902240601661262,2.4760025297337904,31.097550338263357,2.697541666706872,0.9024435194847563,5,1.0200004577636719,1.3899993896484375,0.8100013732910156,1.3100013732910156,1.3133354187011719,2,0.02152681743278051,-1.2908967956720765,36.59333419799805,-1.6341395335854745,37.09333419799805,-2.709110581674799,36.86000061035156,0.02152681743278051
6094,2004-05-06,36.93333435058594,37.08666610717773,36.38666534423828,36.56666564941406,1892550.0,0.002170816737191661,1.0792136422865788,3.055599707537092,31.71805167993824,37.83886446810443,0.6507606937697119,1.3098024983092387,0.9937227221422873,1.4834387108100842,10.886799819752898,0.700000762939446,-0.44778892033955486,-1.1239990234374986,-2.9862362073696076,0.7382381604946104,-2.055117615403553,-0.19288043147144407,2.2270405377398035,47.39895481907786,22.675780722310584,0.9311185919660534,5,0.7333316802978516,1.246664047241211,0.6666660308837891,1.2299995422363281,1.2199974060058594,3,0.03050542396227507,-1.5333358764793958,36.85333251953125,-1.2908967956720765,36.59333419799805,-1.6341395335854745,37.09333419799805,0.03050542396227507
6095,2004-05-07,36.11999893188477,37.04666519165039,36.11999893188477,36.66666793823242,1591800.0,-0.02202171650630458,-2.390227903925927,-1.4909071993341463,30.283900283515152,36.56967344075116,1.2098580708174183,2.046387018854695,1.781774119493619,2.2802799717839406,11.083225687729351,0.9266662597656179,-0.6147541135705623,-1.8220010757446232,-3.8648822746462628,0.22088012315701633,-2.843441675195443,-0.8005604762938034,2.818479192913969,0.0,-21.62035769622593,1.0214405994508202,5,1.4133338928222585,1.926666259765618,1.471668243408196,2.043334960937493,1.720001220703118,4,0.07198234678028248,1.0792136422865788,36.93333435058594,-1.5333358764793958,36.85333251953125,-1.2908967956720765,36.59333419799805,0.07198234678028248
6096,2004-05-10,35.053333282470696,36.01333236694336,34.48666763305664,35.93333435058594,2786700.0,-0.029531165032025575,1.9359019033191627,1.6097511618495028,26.086943000830757,34.84037113256319,1.9892882787749357,3.001248780902351,2.8300123320095594,3.32418787320659,11.758943929055409,1.633331298828132,-0.9460283371367098,-2.7200000762939496,-5.12017561242795,-0.3198245401599493,-3.9200878443609497,-1.5199123082269494,3.603296923036652,19.76741865042112,-2.7985593396371122,1.200087768067001,5,1.4233341217041087,2.176666259765632,2.636667251586921,3.1100006103515696,2.9133338928222727,0,0.11772538119131548,-2.390227903925927,36.11999893188477,1.0792136422865788,36.93333435058594,-1.5333358764793958,36.85333251953125,0.11772538119131548
6097,2004-05-11,35.633331298828125,35.65999984741211,35.36000061035156,35.36000061035156,1146600.0,0.01654615872572296,-1.1951376095573047,-0.3106026780876227,31.69904243942149,33.795990147836505,1.0773674710655143,2.3738926369668647,2.2239767739442513,2.7240414977063097,13.316902156407012,0.6066665649414134,-1.1072624247438867,-2.0326686859130874,-4.616552245915187,0.5512148740890126,-3.324610465914141,-0.7407269059120338,2.5229033979851394,43.87747803505924,20.192653188476385,1.2919417800010504,5,0.41333580017089844,1.5966682434082031,2.228335380554199,1.9633369445800781,2.7666702270507812,1,0.08213293474918926,1.9359019033191627,35.053333282470696,-2.390227903925927,36.11999893188477,1.0792136422865788,36.93333435058594,0.08213293474918926
6098,2004-05-12,36.27999877929688,36.34000015258789,35.20000076293945,35.76666641235352,2721150.0,0.018147825558202157,2.599987953621523,1.8780634176296545,28.04985671950864,32.568298541926275,0.275758034319729,1.5753955620176257,1.5528763418192213,2.0631233092984544,13.576679398942046,1.1399993896484375,-1.1907960921929828,-1.2383344650268455,-3.7823268967236388,1.3056579666699477,-2.510330680875242,0.033661750821551095,1.4358878698655886,68.97431533479903,50.7483283704354,1.2719962158483955,5,-0.2666645050048899,0.950000762939446,1.660001754760735,1.316669464111321,1.8133354187011648,2,0.05972072798053185,-1.1951376095573047,35.633331298828125,1.9359019033191627,35.053333282470696,-2.390227903925927,36.11999893188477,0.05972072798053185
6099,2004-05-13,36.63999938964844,36.97999954223633,35.88666534423828,36.19333267211914,2480250.0,0.009922839648963455,-1.0628920406084794,0.8701316073034251,35.99999330101819,32.181547405623526,-0.1245088560764529,1.0846074837562156,1.167608851566527,1.680708145044278,13.263286731765367,1.0933341979980469,-1.2992190137699708,-0.7600004196167021,-3.2316411189961585,1.7116402797627543,-1.9958207693064338,0.4758199300730297,0.6883809775813319,84.1146019598026,63.84393893224752,1.2358203496897289,5,-0.7199993133544922,0.5700016021728516,1.566666603088379,1.1800003051757812,1.4333343505859375,3,0.041666718723125884,2.599987953621523,36.27999877929688,-1.1951376095573047,35.633331298828125,1.9359019033191627,35.053333282470696,0.041666718723125884
6100,2004-05-14,36.426666259765625,36.86666870117188,36.12666702270508,36.76666641235352,964950.0,-0.005822410847066917,1.7407229494415297,-0.7611942847870619,36.64348300432985,31.239879379816045,0.023346724044408518,1.142282128840371,1.3361264352684543,1.8683490109992817,12.932957935435308,0.740001678466804,-1.3428478640597845,-0.8373334884643526,-3.201290773248978,1.5266237963202727,-2.0193121308566617,0.34464515392795647,0.5607085793633715,77.80747599493277,53.183086661008055,1.1819786423923115,5,-0.5066661834716797,0.7833347320556641,1.8316659927368164,1.3933334350585938,2.053333282470703,4,0.0474011397176175,-1.0628920406084794,36.63999938964844,2.599987953621523,36.27999877929688,-1.1951376095573047,35.633331298828125,0.0474011397176175
6101,2004-05-17,35.35333251953125,35.96666717529297,35.26666641235352,35.93333435058594,1062750.0,-0.02946560447174118,1.1649480887210728,1.7058869728146486,29.292051575359594,31.351278666104584,0.9207294299513649,2.064168303175137,2.3405024652974546,2.9053368391627714,13.706195003310778,1.1599998474121023,-1.3487340365494944,-1.7473339080810533,-4.1675451520422016,0.672877335880095,-2.9574395300616274,-0.5372282861004791,1.6266670227050781,8.614149536235363,-16.025159529107047,1.210105621980575,5,0.4400005340576172,1.856668472290039,2.97499942779541,2.4666671752929688,3.1333351135253906,0,0.07033757374026517,1.7407229494415297,36.426666259765625,-1.0628920406084794,36.63999938964844,2.599987953621523,36.27999877929688,0.07033757374026517
6102,2004-05-18,35.43333435058594,35.63999938964844,35.0,35.04666519165039,1748550.0,0.0022629219186194316,-1.6666666666666667,-0.6666688590144958,34.681512724159006,31.606092747564546,0.7363080786863634,1.8307263517728387,2.1979282103094917,2.7932367437715584,14.192639490107037,0.6399993896484375,-1.3647501658503671,-1.5103321075439453,-3.935681746741821,0.9150175316539304,-2.723006927142883,-0.29765728794500745,1.4333343505859446,21.885578321725475,-5.627935908111212,1.2126748195989365,5,0.35333251953125,1.7766666412353516,2.9299983978271484,2.3866653442382812,3.633331298828125,1,0.07149575029100075,1.1649480887210728,35.35333251953125,1.7407229494415297,36.426666259765625,-1.0628920406084794,36.63999938964844,0.07149575029100075
6103,2004-05-19,35.70666885375977,37.02000045776367,35.70666885375977,36.33333206176758,1933650.0,0.00771404972699985,-3.191506976064744,-1.620670264297605,41.11353103165203,32.65003489775496,0.3164971276414903,1.408006612349773,1.886044107748873,2.492048097184245,14.659497129415621,1.5866661071777344,-1.454540829851311,-1.0963310241699133,-3.462345510169463,1.2696834618296364,-2.279338267169692,0.08667621882986509,-1.220001220703132,34.98359869393895,4.664543174259663,1.1830072429997758,5,0.059997558593742895,1.5033321380615163,2.673330307006829,2.113330841064446,2.979999542236321,2,0.07542940180586277,-1.6666666666666667,35.43333435058594,1.1649480887210728,35.35333251953125,1.7407229494415297,36.426666259765625,0.07542940180586277
6104,2004-05-20,35.413333892822266,35.599998474121094,35.066665649414055,35.5533332824707,946200.0,-0.008215130964439488,3.571493967236761,0.22340451435389477,38.82596215438672,33.59915288340736,0.41520922771674407,1.4484954921635875,2.1740220657503357,2.7545823546043238,14.28436979013339,0.6400032043457173,-1.3997714931092275,-1.1819993972778349,-3.2350552158582815,0.8710564213026117,-2.208527306568058,-0.15547148798761157,-0.875999603271481,20.462069265066635,-11.93830537806183,1.0265279092902246,5,0.3400001525878906,1.7966670989990234,3.066664695739746,2.406665802001953,3.5866661071777344,3,0.07567771826529368,-3.191506976064744,35.70666885375977,-1.6666666666666667,35.43333435058594,1.1649480887210728,35.35333251953125,0.07567771826529368
6105,2004-05-21,36.08666610717773,36.18000030517578,35.63999938964844,35.866668701171875,1349100.0,0.01901352231883302,1.6557478542282258,-1.5714168937329194,42.71937714162741,35.44720112127366,-0.2942969565034801,0.612283773303389,1.5217445081112047,2.047345962657843,13.880714256816235,0.7666664123535156,-1.3821278736338911,-0.3853338241577191,-2.228796664498603,1.4581290161831646,-1.3070652443281645,0.5363975960127263,-1.4996784942626817,53.795339649614114,18.9934268447686,0.9217314201704426,5,-0.07666587829589133,1.073333740234382,2.3933324813842844,1.7333335876464915,3.5533332824707102,4,0.055052678658544574,3.571493967236761,35.413333892822266,-3.191506976064744,35.70666885375977,-1.6666666666666667,35.43333435058594,0.055052678658544574
6106,2004-05-24,36.21333312988281,36.913333892822266,35.8466682434082,36.35333251953125,959850.0,0.0035100782745871584,-1.4427574277752055,-0.6363683653829687,47.09479515848774,37.15784031228102,-0.26721422932077843,0.3452766002502514,1.385800204305454,1.8866348928427854,13.40116981346825,1.0666656494140625,-1.3690620546826011,-0.15833339691162251,-1.809632826092738,1.4929660322694929,-0.9839831115021767,0.6673163176789316,-1.577685260070794,60.065982916958596,20.496751803121363,0.8256497145905576,5,-0.20333290100097656,0.9466667175292969,2.266665458679199,1.6066665649414062,2.5333328247070312,0,0.06259204045714006,1.6557478542282258,36.08666610717773,3.571493967236761,35.413333892822266,-3.191506976064744,35.70666885375977,0.06259204045714006
6107,2004-05-25,37.0,37.026668548583984,35.77333450317383,35.96666717529297,722250.0,0.021723127978739987,1.306742866771512,-7.380980926430517,51.03774063609656,39.712049636346336,-0.9383047439962908,-0.5875521086009599,0.6061131378121161,1.0685560317801759,12.832312111176359,1.2533340454101562,-1.2586297263137425,0.7020000457763658,-0.6607775970310925,2.064777688583824,0.020611224372636627,1.383388867180095,-2.3166650784289473,98.63936177873622,55.602660986828404,0.6813888214037297,5,-0.9866657257080078,0.15999984741210938,1.4799985885620117,0.8199996948242188,0.7200012207031321,1,0.040180206298828125,-1.4427574277752055,36.21333312988281,1.6557478542282258,36.08666610717773,3.571493967236761,35.413333892822266,0.040180206298828125
6108,2004-05-26,36.72000122070313,36.9466667175293,36.573333740234375,36.83333206176758,791700.0,-0.007567534575591006,1.1960753514568772,-0.10967506146587125,48.53211221084001,41.10450729299321,-0.6585851862263183,-0.3850515560968759,0.8796658939712856,1.314024809416665,13.380927849015913,0.426666259765625,-1.000057289375853,0.45866794586182635,-0.8093949223255308,1.7267308140491835,-0.17536348823185222,1.092699379955505,-1.9429329540515639,84.35373090464675,40.1392678995513,0.6340314340936779,5,-0.7066669464111399,0.43999862670897727,1.7949981689453054,1.4166641235351491,1.2999992370605398,2,0.06390698122819938,1.306742866771512,37.0,-1.4427574277752055,36.21333312988281,1.6557478542282258,36.08666610717773,0.06390698122819938
6109,2004-05-27,37.21333312988281,37.32666778564453,36.893333435058594,36.93999862670898,1237650.0,0.01343496440031533,-1.3636533879878068,-2.41182806556957,57.869487931809836,43.46295228493543,-1.1868466499177401,-0.8926462862129654,0.36571510724544254,0.776865388219889,13.775838973069465,0.6066665649413991,-0.7960596358936911,0.93199977874756,-0.38441663565571815,2.248416193150838,0.27379157154592093,1.590207985949199,-2.3462808519539493,93.28056089562365,41.67742991868461,0.6582082072016378,5,-1.0499992370605469,-0.053333282470703125,1.301666259765625,0.9233322143554688,0.9000015258789062,3,0.03959159640366039,1.1960753514568772,36.72000122070313,1.306742866771512,37.0,-1.4427574277752055,36.21333312988281,0.03959159640366039
6110,2004-05-28,37.040000915527344,37.21333312988281,36.7400016784668,37.16666793823242,664350.0,-0.004657798691412585,3.3030639316120753,-0.4634139533585354,66.40969975013317,47.58713541546583,-1.0251712548332748,-0.7432439789324832,0.5194279002955824,0.9115169903681277,14.136711218646886,0.4733314514160156,-0.6086110955373343,0.7496675491332994,-0.5857309529825372,2.085066051249136,0.08196829807538109,1.4173668001912176,-2.025371707135541,81.54505067571716,24.8443977410519,0.6676992510579194,5,-0.8766670227050781,-0.18000030517578125,1.4749984741210938,1.0966644287109375,0.5866661071777344,4,0.05291574071346794,-1.3636533879878068,37.21333312988281,1.1960753514568772,36.72000122070313,1.306742866771512,37.0,0.05291574071346794
6111,2004-06-01,37.48666763305664,37.5,36.90666580200195,37.040000915527344,1107450.0,0.012059036352292551,1.5070558747914669,-3.526306279174823,65.65317325356838,51.02843102984465,-1.2710667868598335,-1.2215623874041555,0.06308562023392739,0.4216680784524698,14.589283837913825,0.5933341979980469,-0.5162217923944539,1.1766675949096665,-0.21876052576686789,2.572095715586201,0.4789535345714029,1.8743816552479302,-2.3333161100296707,99.22785467319143,39.2154065402389,0.6977140603382656,6,-1.2033348083496094,-0.7700004577636719,1.0283317565917969,0.6499977111816406,0.5999984741210866,1,0.05744260273198942,3.3030639316120753,37.040000915527344,-1.3636533879878068,37.21333312988281,1.1960753514568772,36.72000122070313,0.05744260273198942
6112,2004-06-02,38.19333267211914,38.37333297729492,37.67333221435547,37.73333358764648,1495650.0,0.018851103170326677,-1.4137881139670097,1.029848579310125,65.99777624821303,53.79334716501809,-1.7266273248366488,-1.8996074139495107,-0.6149393594447901,-0.32653083762421886,14.99945809829033,0.8866653442382812,-0.3924810062362951,1.8033327102661119,0.17542109375494874,3.431244326777275,0.9893769020105339,2.61728851852169,-2.8522492709343297,89.99997880722843,29.83556413912001,0.8139558082555812,6,-1.4733333587646484,-1.4766654968261719,0.4416666030883789,-0.056667327880859375,-0.2599983215332031,2,0.014487693106567612,1.5070558747914669,37.48666763305664,3.3030639316120753,37.040000915527344,-1.3636533879878068,37.21333312988281,0.014487693106567612
6113,2004-06-03,37.64666748046875,38.16666793823242,37.560001373291016,38.16666793823242,954900.0,-0.014313105283149441,1.333330888016726,-1.1304380276317143,58.1621770754333,55.94181548957882,-0.9787607019075111,-1.3601982264801507,-0.042387009205967274,0.18937044368254163,15.386853849530164,0.633331298828125,-0.10471285219798432,1.2170007705688448,-0.49494021915405284,2.9289417602917425,0.36103027570739243,2.072971265430297,-2.0023591216729244,55.51022028736384,-1.557543867926988,0.8559704948614503,6,-0.6400012969970703,-1.1700000762939453,0.9883317947387695,0.48999786376953125,0.5533332824707031,3,0.0019479477239898735,-1.4137881139670097,38.19333267211914,1.5070558747914669,37.48666763305664,3.3030639316120753,37.040000915527344,0.0019479477239898735
6114,2004-06-04,38.060001373291016,38.31999969482422,37.93333435058594,38.26666641235352,861900.0,0.010979295658419375,1.4680902870778445,0.39743241756227754,62.82724269809818,58.17602277363113,-1.0920210472579086,-1.7758457744243472,-0.4201987064694137,-0.2475266816362165,15.628407134968953,0.6733322143554688,0.14015916736433098,1.5740013122558594,-0.2762826128569458,3.4242852373686645,0.6488593496994568,2.499143274812262,-2.1427905526452804,80.81640851254647,25.282675065858037,0.9251419625564027,6,-0.9866676330566406,-1.6300010681152344,0.3849983215332031,0.07666397094726562,0.133331298828125,4,-0.0010509961661592238,1.333330888016726,37.64666748046875,-1.4137881139670097,38.19333267211914,1.5070558747914669,37.48666763305664,-0.0010509961661592238
6115,2004-06-07,38.72000122070313,38.746665954589844,38.16666793823242,38.16666793823242,728250.0,0.017341035827583395,-1.0963785650762135,-2.677440194920202,78.27550412333483,61.64054599194748,-1.4965812558646903,-2.351642644861222,-1.0573367693309095,-0.922062280217844,15.73611026283968,0.6866645812988281,0.344495652527101,2.104001045227058,0.012380211794315699,4.1956218786598,1.0581906285106868,3.149811461943429,-2.557178184392477,98.5508298002471,35.55026188039782,1.04581041671637,6,-1.4600009918212962,-2.10333442687989,-0.48000240325928445,-0.5833358764648509,-0.5733337402343821,0,-0.015668040955975848,1.4680902870778445,38.060001373291016,1.333330888016726,37.64666748046875,-1.4137881139670097,38.19333267211914,-0.015668040955975848
6116,2004-06-08,39.18000030517578,39.18000030517578,38.560001373291016,38.80666732788086,829650.0,0.011880141269899891,2.321426016941359,0.6746982137563424,79.57896550145641,64.81179319920969,-1.6667837002491268,-2.621011220265032,-1.4751176113968114,-1.4079079805760415,14.623667506060475,0.6199989318847656,0.6267678544320248,2.3576667785644503,0.10698880177015013,4.60834475535875,1.2323277901673038,3.483005766961597,-2.707116118671621,100.0,30.485092467554097,1.1253389883971494,6,-1.3033332824707031,-2.3466663360595703,-0.9250011444091797,-1.0433349609375,-0.9733314514160085,1,-0.03964607632393269,-1.0963785650762135,38.72000122070313,1.4680902870778445,38.060001373291016,1.333330888016726,37.64666748046875,-0.03964607632393269
6117,2004-06-09,38.560001373291016,39.37333297729492,38.54666519165039,39.32666778564453,846000.0,-0.01582437281918203,-1.0840221379147854,-2.053572705815035,71.35730275480833,67.34792548187282,-0.8965043959702257,-1.8661920626845756,-0.8364279716826957,-0.8191136090892996,13.501917626904609,0.8266677856445312,0.8402135380743019,1.591334342956543,-0.7137566952639318,3.8964253811770178,0.438788823846302,2.743879862066784,-1.708120930172825,55.147111415913194,-17.96181893165491,1.1525455191102387,6,-0.5033340454101562,-1.6300010681152344,-0.2916698455810547,-0.4233360290527344,-0.17333602905273438,2,-0.0122752917338107,2.321426016941359,39.18000030517578,-1.0963785650762135,38.72000122070313,1.4680902870778445,38.060001373291016,-0.0122752917338107
6118,2004-06-10,38.4466667175293,38.599998474121094,38.2400016784668,38.599998474121094,759750.0,-0.002939176652628994,3.695658664012937,0.19999800972250556,73.33335680842103,69.06613313482963,-0.5727115909286269,-1.667718134441131,-0.7139309755484362,-0.7450913379883204,13.083384573014573,0.3599967956542969,1.0219542029909832,1.369666290283206,-1.001847058056704,3.741179638623116,0.18390961611325451,2.5554229644531574,-1.1913538689428265,35.648115034425025,-42.297725534335335,1.1857566741699537,6,-0.3899993896484375,-1.5166664123535156,-0.23833465576171875,-0.3100013732910156,-0.09333419799804688,3,-0.013351804220502417,-1.0840221379147854,38.560001373291016,2.321426016941359,39.18000030517578,-1.0963785650762135,38.72000122070313,-0.013351804220502417
6119,2004-06-14,38.16666793823242,38.38666534423828,38.00666809082031,38.26666641235352,839700.0,-0.007282784262002462,1.2353020375190737,0.6521706679935779,67.03060423881709,69.13512252246119,-0.1600968717803326,-1.335977096084072,-0.426759977574406,-0.4753495126960914,13.297769674427123,0.4399986267089844,1.1196600167022766,1.013334083557126,-1.3969172006217931,3.4235853677360453,-0.19179155853233,2.218459725646582,-0.572471869052599,11.7073211579203,-66.43095667082522,1.205125642089459,6,-0.026668548583984375,-1.2366676330566406,-0.10833549499511719,-0.030002593994140625,-0.2666664123535156,0,0.0008733490898649166,3.695658664012937,38.4466667175293,-1.0840221379147854,38.560001373291016,2.321426016941359,39.18000030517578,0.0008733490898649166
6120,2004-06-15,38.1533317565918,38.900001525878906,37.98666763305664,38.900001525878906,1253850.0,-0.00034941959466328054,1.4464199044626664,7.466811627374155,66.18465230107284,69.19417574996167,0.031037204690420594,-1.2507789957591982,-0.42130292583900086,-0.4812871197428876,13.67377778356852,0.9133338928222656,1.2725803954731916,0.9136646270751925,-1.510646876908794,3.337976131059179,-0.29849112491680074,2.1258203790671857,-0.2744737821135601,12.019058832591483,-65.57949274217779,1.2121557519919914,6,0.3133354187011719,-1.2233314514160156,-0.22999954223632812,-0.016666412353515625,-0.6999969482421875,1,0.0010484252275144712,1.2353020375190737,38.16666793823242,3.695658664012937,38.4466667175293,-1.0840221379147854,38.560001373291016,0.0010484252275144712
6121,2004-06-16,37.84000015258789,38.15999984741211,37.26666641235352,38.15999984741211,2067900.0,-0.008212430987754371,4.5833392938034505,0.4285692390221473,57.60870691960724,68.26205693567213,0.4467392390081386,-0.7816775851035089,-0.14243537769533532,-0.18584066191528592,13.02737723769914,0.8933334350585866,1.3107620160664553,0.4759996414184542,-1.7909285122757765,2.742927795112685,-0.6574644354286647,1.609463718265573,1.5333328247070312,27.21521050248957,-45.75048092753234,1.1334640768471156,6,0.4799995422363281,-0.9099998474121094,-0.05000114440917969,0.2066650390625,-0.5733337402343679,2,0.008104316243241039,1.4464199044626664,38.1533317565918,1.2353020375190737,38.16666793823242,3.695658664012937,38.4466667175293,0.008104316243241039
6122,2004-06-17,37.96666717529297,38.040000915527344,37.49333190917969,37.83333206176758,1275300.0,0.0033474371615829224,2.90474244220106,-0.41667262713682857,61.614912306889586,68.64569418361172,0.3179771455058287,-0.7471281412595587,-0.31999869008584625,-0.32323807803668814,12.138578138799918,0.5466690063476562,1.3166425246875448,0.47600002288818644,-1.612813388997104,2.564813434773477,-0.5684066830544623,1.5204067288308352,1.364532470703125,42.85714285714261,-27.483791083416627,1.0444067059426454,6,0.35333251953125,-0.7800006866455078,-1.1133337020874023,-0.7366676330566406,-0.5533332824707031,3,0.00632137862822435,4.5833392938034505,37.84000015258789,1.4464199044626664,38.1533317565918,1.2353020375190737,38.16666793823242,0.00632137862822435
6123,2004-06-18,38.400001525878906,38.59333419799805,37.87333297729492,37.973331451416016,820650.0,0.011413547272538294,-1.2978749307571966,3.1999828340914944,61.18092746080468,68.46277026835689,0.003063151065788361,-1.0206692320169708,-0.8086251239570359,-0.7766011874604999,12.894611757237836,0.720001220703125,1.3141046354964274,0.7746677398681641,-1.172338545636208,2.721674025372536,-0.19883540288402202,1.7481708826203501,0.8899074554443374,69.38778846670344,1.8680699278591675,0.9735031427521872,6,-0.0800018310546875,-1.2133350372314453,-1.7616682052612305,-1.1700019836425781,-0.460002899169929,4,-0.0003472963830909448,2.90474244220106,37.96666717529297,4.5833392938034505,37.84000015258789,1.4464199044626664,38.1533317565918,-0.0003472963830909448
6124,2004-06-21,38.09333419799805,38.45333480834961,38.04666519165039,38.40666580200195,550650.0,-0.007986128012890448,1.0,-0.7343650814937996,59.68137452552937,66.39675586860074,0.35196931324752256,-0.5301073205137783,-0.5320797126948662,-0.47002099799033203,13.164557535020663,0.40666961669921875,1.249013076878434,0.3340003967285128,-1.318647863131467,1.9866486565884927,-0.4923237332014736,1.1603245266584992,1.1561099319457995,50.61225824382407,-14.508207023184326,0.8263241299299898,6,0.22666549682617188,-0.9066677093505859,-1.4716672897338867,-0.8633346557617188,0.3333320617675781,0,0.006825297050182311,-1.2978749307571966,38.400001525878906,2.90474244220106,37.96666717529297,4.5833392938034505,37.84000015258789,0.006825297050182311
6125,2004-06-22,38.073333740234375,38.20666885375977,37.73333358764648,38.13333129882813,1659450.0,-0.0005250382562921319,3.5805308427773337,0.1914826267988247,55.85105937765129,63.760321854844605,0.3023932618937266,-0.37275052581161106,-0.5340279257522695,-0.4422412906087061,13.866705816408759,0.47333526611329546,1.2819931572265872,0.21466655731201456,-1.2418509995580678,1.671184114182097,-0.5135922211230266,0.9429253357470557,1.136454835357668,60.80401865557893,-0.0020048505258571936,0.7282587784350405,6,0.24666595458984375,-0.8866672515869141,-1.5083332061767578,-0.8433341979980469,0.3999977111816406,1,-0.004552588316486195,1.0,38.09333419799805,-1.2978749307571966,38.400001525878906,2.90474244220106,37.96666717529297,-0.004552588316486195
6126,2004-06-23,38.47999954223633,38.53333282470703,37.95333480834961,38.08666610717773,1052550.0,0.01068111883179279,1.3199920654296875,-6.555824008137694,53.04102067706293,61.72517940176178,-0.2391600907502891,-0.6333697199155424,-0.9583694404715786,-0.8278264587103052,14.93805382120916,0.5799980163574219,1.2585252360695591,0.5079990386962905,-0.7484702871596909,1.7644683645522719,-0.12023562423169665,1.1362337016242776,0.690926590090946,89.69687091438104,31.23768793789654,0.6282346629279907,6,-0.3966655731201172,-1.2933330535888672,-1.914999008178711,-1.25,-0.22666549682617188,2,-0.02668047676975238,3.5805308427773337,38.073333740234375,1.0,38.09333419799805,-1.2978749307571966,38.400001525878906,-0.02668047676975238
6127,2004-06-24,38.48666763305664,38.746665954589844,38.38666534423828,38.5,877800.0,0.00017328718554154854,-2.374948591864104,-0.03389583939482045,60.06389309104537,60.25079454427559,-0.2875650609379221,-0.5512105865881978,-0.9621529799045234,-0.8137998268157745,16.03909780752579,0.3600006103515625,1.0746039993222496,0.4403337478637681,-0.7480738806919192,1.6287413764194554,-0.15387006641407908,1.0345375621416153,0.6461733048711551,74.34224643218822,14.869335775326228,0.5942038142778446,6,-0.4033336639404297,-1.3000011444091797,-1.9850006103515625,-1.2566680908203125,0.23333358764649148,3,-0.03169932071892978,1.3199920654296875,38.47999954223633,3.5805308427773337,38.073333740234375,1.0,38.09333419799805,-0.03169932071892978
6128,2004-06-25,39.06666564941406,39.06666564941406,38.400001525878906,38.43333435058594,1168800.0,0.01507010224650518,1.105261889847251,-47.5032904148784,61.59751429412721,59.6471178837545,-0.8609003104697805,-0.9975322541362601,-1.5793198369317594,-1.3659011616775416,17.299963218967218,0.6666641235351562,0.8350808770773881,0.902998542785646,-0.1938929655742001,1.999890051145492,0.3545527886057229,1.451444296965569,0.02885179800225046,100.0,41.441239699915016,0.5484457541799235,6,-0.8999996185302734,-1.8466663360595703,-2.568331718444824,-1.8366661071777344,-0.7666664123535156,4,-0.0423207798543358,-2.374948591864104,38.48666763305664,1.3199920654296875,38.47999954223633,3.5805308427773337,38.073333740234375,-0.0423207798543358
6129,2004-06-28,38.686668395996094,39.64666748046875,38.61999893188477,39.599998474121094,1243200.0,-0.009726892405614529,1.03973595258665,-1.4421047559389004,49.589496985823516,57.80321173761568,-0.446319155289828,-0.5285984827416002,-1.23436614204266,-0.9523758650448002,18.45829562562779,1.0266685485839773,0.6775922148189011,0.4493345260620103,-0.574273334840953,1.4729423869649736,-0.0624694043894678,0.9611384565134884,-1.420001983642571,49.82584649370295,-3.5224091445572085,0.5118039304514813,6,-0.23000144958496094,-1.3300018310546875,-2.1983346939086914,-1.4566688537597656,-0.073333740234375,0,-0.019300441217739883,1.105261889847251,39.06666564941406,-2.374948591864104,38.48666763305664,1.3199920654296875,38.47999954223633,-0.019300441217739883
6130,2004-06-29,39.0,39.12666702270508,38.61999893188477,38.77999877929688,971550.0,0.008099213941005434,1.1408423461903925,-0.24087810745789118,47.700164545511264,56.70226258493835,-0.7005959094645249,-0.724719777801738,-1.5843361755018464,-1.2311879652622224,19.837900536919413,0.5066680908203054,0.5184244335168131,0.6646661758422852,-0.24526680063347328,1.5745991523180436,0.20969968760440594,1.1196326640801644,-1.6857335662841706,61.810960650781595,13.770481635969816,0.45496648823788005,6,-0.43000030517578125,-1.3566665649414062,-2.5183324813842773,-1.7700004577636719,-1.8333320617675781,1,-0.014700865134214758,1.03973595258665,38.686668395996094,1.105261889847251,39.06666564941406,-2.374948591864104,38.48666763305664,-0.014700865134214758
6131,2004-06-30,39.63999938964844,39.686668395996094,38.813331604003906,39.099998474121094,928650.0,0.016410240760216244,1.7578812957006733,2.4545359966709075,63.72879810765019,56.93713878502287,-1.182797902009817,-1.2597115248730262,-2.2373138517136866,-1.8432406231931395,21.182841677307326,0.8733367919921875,0.4524487920114524,1.1969989776611314,0.20407966105426567,2.189918294267997,0.7005393193577021,1.6934586359645607,-2.279084934997549,96.41008486214304,47.23331419400447,0.49645965830343136,6,-0.9299983978271484,-1.9099979400634766,-3.054999351501465,-2.4099998474121094,-3.926666259765625,2,-0.029431583153280427,1.1408423461903925,39.0,1.03973595258665,38.686668395996094,1.105261889847251,39.06666564941406,-0.029431583153280427
6132,2004-07-01,38.746665954589844,39.61333465576172,38.46666717529297,39.50666809082031,1049400.0,-0.022536161675418165,1.3561613770507224,-1.4074089772390115,53.18245572290058,56.048419703033524,-0.18683362391794134,-0.3402426735144317,-1.3661025111716185,-0.9434772753109826,21.678658209762133,1.1733322143554688,0.37505036205598685,0.27599887847900106,-0.7184638486668433,1.2704616056248454,-0.22123248509392113,0.7732302420519233,-1.292721342285148,26.94282698670588,-22.95607497995273,0.4972313635729205,7,-0.03666496276855469,-1.0166645050048828,-2.161665916442871,-1.5166664123535156,-3.0266647338867188,3,-0.012732241523899401,1.7578812957006733,39.63999938964844,1.1408423461903925,39.0,1.03973595258665,38.686668395996094,-0.012732241523899401
6133,2004-07-02,37.72000122070313,38.746665954589844,37.53333282470703,38.746665954589844,1706250.0,-0.026496853563863776,1.3636404170413252,1.350870852783206,45.909641900223974,54.518227189110696,0.8193976328518104,0.729604959396319,-0.37222656122226994,0.08552227510558197,21.888566801120323,1.2133331298828125,0.3651595747652081,-0.7543325424194265,-1.736467333305285,0.22780224846643193,-1.2453999378623593,-0.2632651469764937,1.9666671752929616,8.66880195009989,-44.15834251042876,0.49106739544292943,7,0.8899993896484304,0.40999984741210227,-1.1333341598510813,-0.490001678466804,-1.2466697692871165,4,0.026511133818604815,1.3561613770507224,38.746665954589844,1.7578812957006733,39.63999938964844,1.1408423461903925,39.0,0.026511133818604815
6134,2004-07-06,38.02000045776367,38.13333129882813,37.58000183105469,37.72666549682617,1231350.0,0.007953319919191237,1.128203999589153,-0.28571640892641037,48.839923210298096,53.739212059404785,0.5675902311720478,0.44950147476004076,-0.735946908435821,-0.20792562910705215,21.982214584037806,0.5533294677734446,0.32941634055919167,-0.4523332595825167,-1.4381766302857386,0.5335101111207052,-0.9452549449341276,0.04058842576909427,1.6236012268066418,22.60064058502987,-33.92659179795339,0.4929216853516127,7,0.5900001525878906,0.19333457946777344,-1.433333396911621,-0.7900009155273438,-1.7600021362304688,1,0.007364512780790866,1.3636404170413252,37.72000122070313,1.3561613770507224,38.746665954589844,1.7578812957006733,39.63999938964844,0.007364512780790866
6135,2004-07-07,38.11333465576172,38.313331604003906,37.65999984741211,38.02000045776367,1600350.0,0.0024548710382508165,1.6486703834584722,0.3181830004161465,52.47287202137522,53.67608443099504,0.5369979440823442,0.32505259481531823,-0.8605637274132079,-0.3067665473320176,21.794261863744165,0.6533317565917969,0.2663419536289595,-0.32866573333740234,-1.3197420103802457,0.6624105437054411,-0.8242038718588205,0.1668724051840158,1.488061651611332,26.935041560079647,-31.924377273674317,0.4955381385214209,7,0.49666595458984375,0.10000038146972656,-1.4516677856445312,-0.8833351135253906,-2.1800003051757812,2,0.01311876812973689,1.128203999589153,38.02000045776367,1.3636404170413252,37.72000122070313,1.3561613770507224,38.746665954589844,0.01311876812973689
6136,2004-07-08,37.62666702270508,38.2400016784668,37.599998474121094,38.19333267211914,1029000.0,-0.012768959668635782,-1.064517319879407,-6.071361425593657,47.11211396407226,52.23699786133136,0.9944699844456011,0.7266366882699558,-0.4007328829226964,0.16799571943170122,21.232514974109197,0.6400032043457031,0.22093155640502005,-0.7376667022705092,-1.7286880038378456,0.25335459929682713,-1.233177353054181,-0.2421560514868375,1.9333680150146506,4.487217107434985,-54.066705648662406,0.4955106507836684,7,0.9833335876464844,0.6700000762939453,-1.114999771118164,-0.39666748046875,-1.8800010681152344,3,-0.012225347628985528,1.6486703834584722,38.11333465576172,1.128203999589153,38.02000045776367,1.3636404170413252,37.72000122070313,-0.012225347628985528
6137,2004-07-09,38.08666610717773,38.19333267211914,37.926666259765625,38.0,1279200.0,0.012225347628985306,-1.2857096146615006,-0.15294046368849218,47.350599267293326,50.65400730279426,0.5272049235601344,0.24175312028989282,-0.8909436828444015,-0.3010353744446874,20.49482882031315,0.5666656494140625,0.2175067368651753,-0.25400085449219745,-1.2479506000639233,0.7399488910795284,-0.7509757272780604,0.2429740182936655,1.4328348862817464,45.60439905932006,-11.100791351274538,0.4969748727858636,7,0.5233345031738352,0.3900012969970774,-1.5866661071777273,-0.8566665649413991,-1.35333251953125,4,-0.062314012221921455,-1.064517319879407,37.62666702270508,1.6486703834584722,38.11333465576172,1.128203999589153,38.02000045776367,-0.062314012221921455
6138,2004-07-12,37.93333435058594,38.09333419799805,37.58000183105469,38.09333419799805,733800.0,-0.00402586448917075,5.416660706196505,-1.8461640036974971,48.61111019128485,50.54529765895664,0.5619637508125308,0.3738214856609119,-0.7373456989351013,-0.1664476231008365,19.94927322275038,0.5133323669433594,0.19865121418065712,-0.38166599273681356,-1.3904907244020848,0.6271587389284576,-0.8860783585694492,0.12274637309582204,1.5464432794984901,48.18194113546749,-8.910040141943831,0.5044123658326369,7,0.676666259765625,0.5433330535888672,-1.215001106262207,-0.7033348083496094,-1.1533355712890554,0,-0.05834797198228958,-1.2857096146615006,38.08666610717773,-1.064517319879407,37.62666702270508,1.6486703834584722,38.11333465576172,-0.05834797198228958
6139,2004-07-13,38.20000076293945,38.32666778564453,38.06666564941406,38.099998474121094,1060200.0,0.007029870084420686,-2.120001831040718,-0.6250149011754047,51.054388740315844,50.91798923615715,0.24474082234894468,0.11571298992272716,-0.9800093351257217,-0.4441108584238407,19.770700374875627,0.39333343505859375,0.14944798329809572,-0.11666622161865092,-1.124568859828159,0.8912364165908571,-0.6206175407234014,0.3872850974860995,1.2408479710374252,83.03565042353398,25.322114164791117,0.5039513191047527,7,0.4099998474121094,0.27666664123535156,-1.458333969116211,-0.970001220703125,-1.4133338928222656,1,-0.04520076641460702,5.416660706196505,37.93333435058594,-1.2857096146615006,38.08666610717773,-1.064517319879407,37.62666702270508,-0.04520076641460702
6140,2004-07-14,38.19333267211914,38.64666748046875,37.88666534423828,38.20000076293945,983700.0,-0.0001745573478307838,-1.4516089337353104,-0.0666793820331871,47.44351427996015,49.1085132553027,0.13963373843237292,0.13231538105144125,-0.9504255784368638,-0.44944158756763386,19.27667659727863,0.7600021362304688,0.040582546123062,-0.12533435821533345,-1.132030325572103,0.881361609141436,-0.6286823418937217,0.37801362546305484,1.2093657436723433,57.49982118589514,3.6736672769312335,0.503347983678385,7,0.3800010681152344,0.28333473205566406,-1.4416656494140625,-0.9633331298828125,-2.4399986267089844,2,-0.05061968190058619,-2.120001831040718,38.20000076293945,5.416660706196505,37.93333435058594,-1.2857096146615006,38.08666610717773,-0.05061968190058619
6141,2004-07-15,38.14666748046875,38.540000915527344,37.96666717529297,38.43333435058594,914550.0,-0.0012218151280748435,1.2933349609375,42.9908466819222,46.98936724321847,48.42039231311579,-0.053425074684568585,0.21411088299290526,-0.8884366929216228,-0.40196885860699183,19.65176659491125,0.573333740234375,0.017153275939726598,-0.18733291625976278,-1.172441436447066,0.7977756039275405,-0.6798871763534109,0.30522134383388533,1.2186436235010447,53.124955296473786,1.815712028569088,0.4925542600936505,7,-0.0066680908203125,0.3299999237060547,-1.208333969116211,-0.9166679382324219,-1.7466659545898438,3,-0.058021664173313336,-1.4516089337353104,38.19333267211914,-2.120001831040718,38.20000076293945,5.416660706196505,37.93333435058594,-0.058021664173313336
6142,2004-07-16,38.20666885375977,38.56666564941406,38.13999938964844,38.56666564941406,846000.0,0.001572912583300834,1.3703892085492366,1.2558018842816594,41.6125030972757,47.94293244612154,-0.22135862316744692,0.1823615102363263,-0.9159822492261256,-0.45324783757116904,20.057975957534918,0.426666259765625,-0.02422300262409749,-0.1393316268920799,-1.1113597691717985,0.8326965153876387,-0.6253456980319427,0.34668244424778294,1.1220026846247677,58.750089407053096,13.038101585276266,0.48601407113986045,7,-0.09333419799805398,0.26999855041503196,-0.8516683578491282,-0.9766693115234446,-1.9466705322265696,4,-0.0643867411887139,1.2933349609375,38.14666748046875,-1.4516089337353104,38.19333267211914,-2.120001831040718,38.20000076293945,-0.0643867411887139
6143,2004-07-19,38.38666534423828,38.5,37.959999084472656,38.20666885375977,1000200.0,0.004711127556486616,1.6557478542282258,-0.499994701762184,46.955309122613016,47.733530880823196,-0.33172871915634516,0.0013857257011977708,-1.0691439845098856,-0.6220028399094133,19.88990394828567,0.5400009155273438,-0.19870278431966426,0.04133167266845561,-0.9305587798036683,1.0132221251405795,-0.44461355356760635,0.5272768989045176,0.9060994198727101,65.78928876173266,19.74680762969234,0.4859452262360623,7,-0.2733306884765625,0.09000205993652344,-0.8933315277099609,-1.1566658020019531,-1.9666671752929688,0,-0.04307047100250305,1.3703892085492366,38.20666885375977,1.2933349609375,38.14666748046875,-1.4516089337353104,38.19333267211914,-0.04307047100250305
6144,2004-07-20,38.35333251953125,38.61999893188477,38.16666793823242,38.38666534423828,869550.0,-0.0008683438482638417,-1.2295223443773566,-0.18518597011762944,43.04158792342786,46.68561042549572,-0.275066465241359,0.058178535788897534,-1.0113895531400061,-0.5907077574811979,19.766051452744207,0.45333099365235086,-0.2705181025546892,-0.005001068115234375,-0.9696272881348094,0.9596251519043406,-0.4873141781250254,0.47731204189455667,0.9042436057916632,61.40340310194248,16.638589596662776,0.48231311000978855,7,-0.23999786376953125,0.12333488464355469,-0.8599987030029297,-1.1233329772949219,-1.9533309936523438,1,-0.04102208691860498,1.6557478542282258,38.38666534423828,1.3703892085492366,38.20666885375977,1.2933349609375,38.14666748046875,-0.04102208691860498
6145,2004-07-21,37.900001525878906,38.93333435058594,37.893333435058594,38.66666793823242,1343550.0,-0.01181985928918916,-1.666660145838326,23.000343327992677,30.49326011837546,44.839071109307184,0.16184005527408374,0.5247629721593796,-0.5121809348974438,-0.1413261812272424,20.18163328356154,1.0400009155273438,-0.23184051387615057,-0.44966545104980327,-1.4280888820051487,0.5287579799055422,-0.938877166527476,0.03954626442786946,1.3230897334316865,0.6411620144518212,-36.03803185279308,0.48921171547767106,7,0.35666656494140625,0.5766658782958984,-0.3650016784667969,-0.6700019836425781,-1.3266677856445312,2,-0.02937558340206159,-1.2295223443773566,38.35333251953125,1.6557478542282258,38.38666534423828,1.3703892085492366,38.20666885375977,-0.02937558340206159
6146,2004-07-22,37.45333480834961,37.77333450317383,37.02000045776367,37.76666641235352,1354800.0,-0.011785401043435395,3.612233458672957,0.40869353209572173,33.88703592635072,43.343119626980226,0.6496517511054165,0.9386984194166672,0.010506081220079011,0.30854688413116094,19.83009926337073,0.8800010681152344,-0.24487832914777385,-0.844998931884767,-1.8994088894800356,0.20941102571050152,-1.3722039106824013,-0.31779395308713276,1.73596128226891,22.648130167534276,-14.632164358016048,0.5272049787976358,7,0.5233325958251953,0.8999996185302734,0.24499893188476562,-0.22333526611328125,-0.7466659545898366,3,-0.04538983702355037,-1.666660145838326,37.900001525878906,-1.2295223443773566,38.35333251953125,1.6557478542282258,38.38666534423828,-0.04538983702355037
6147,2004-07-23,37.26666641235352,37.28666687011719,36.80666732788086,37.099998474121094,1398150.0,-0.004984026040705802,3.645107702530594,-0.5319218875551008,42.857108511075594,42.703786106956976,0.7909474907911687,1.0849046768508472,0.2538951163213241,0.4904495977942034,19.18749187230221,0.64666748046875,-0.2976542370590636,-0.9706672668456946,-2.1164057669101055,0.17507123321871632,-1.5435365168779,-0.39779801681348914,1.8358578529508023,21.630047372792458,-18.47340914984702,0.5728692500322051,7,0.6033344268798757,0.9800014495849538,0.35833358764647727,-0.036666870117194605,-1.226665496826179,4,-0.023255766343171613,3.612233458672957,37.45333480834961,-1.666660145838326,37.900001525878906,-1.2295223443773566,38.35333251953125,-0.023255766343171613
6148,2004-07-26,37.413333892822266,37.573333740234375,37.253334045410156,37.2599983215332,1240950.0,0.003935621148558832,-2.8400549324788282,0.920006408642473,39.95584040905717,41.47061407015046,0.6288960159626882,0.8516894210560082,0.1459748053884482,0.33715976624083055,18.33117092576937,0.31999969482421875,-0.27362086745118575,-0.7413331985473661,-1.8736260016014157,0.39095960450668343,-1.3074796000743873,-0.1751867970203449,1.5514389562366517,28.526636208885137,-13.221124729731365,0.5661464015270236,7,0.4566669464111328,0.8333339691162109,0.3399991989135742,-0.1833343505859375,-1.1666679382324219,0,-0.03082685907096694,3.645107702530594,37.26666641235352,3.612233458672957,37.45333480834961,-1.666660145838326,37.900001525878906,-0.03082685907096694
6149,2004-07-27,37.93999862670898,38.073333740234375,37.38666534423828,37.49333190917969,1078650.0,0.014076926033788961,-1.0808138022714793,2.9130012936610146,47.490303986991584,41.475812926487286,0.06869548240138812,0.2806046597599021,-0.3466296573135139,-0.1953674723974146,17.163128005903097,0.6866683959960938,-0.2722058629026023,-0.177334976196299,-1.284735401626591,0.930065449233993,-0.7310351889114415,0.37636523651884346,0.8952878910792563,53.29143146191937,9.270505023320297,0.5537002127151451,7,-0.06999778747557883,0.3066692352294993,-0.18666553497313743,-0.7099990844726491,-1.6399993896484304,1,-0.04006327129104359,-2.8400549324788282,37.413333892822266,3.645107702530594,37.26666641235352,3.612233458672957,37.45333480834961,-0.04006327129104359
6150,2004-07-28,38.426666259765625,38.72000122070313,37.86666870117188,37.9466667175293,1637400.0,0.012827297065689525,-1.666682561348564,1.0746257184583101,61.583021179340165,43.09733003050081,-0.426214002282542,-0.2647941532755098,-0.7860022331525016,-0.6933236332141703,16.179566826456355,0.85333251953125,-0.25625500065463314,0.3379993438720703,-0.7007494713972022,1.3767481591413429,-0.18137506376256596,0.8573737515067066,-1.6199989318847656,84.66890896367168,34.17468370181947,0.5193744076346345,7,-0.5566654205322266,-0.17999839782714844,-0.6733331680297852,-1.1966667175292969,-1.4466667175292969,2,-0.05274110223838813,-1.0808138022714793,37.93999862670898,-2.8400549324788282,37.413333892822266,3.645107702530594,37.26666641235352,-0.05274110223838813
6151,2004-07-29,38.473331451416016,38.93333435058594,38.17333221435547,38.73333358764648,1341450.0,0.0012143960481747484,1.303023997780552,-0.5416716337251201,56.35964141766526,44.73590095498854,-0.4712230662817447,-0.4251418939594842,-0.7492529439245814,-0.7564429627792961,14.776395942035986,0.7600021362304688,-0.2762334404355897,0.44299793243408203,-0.3245716272689805,1.2105674921371445,0.059213152582550777,0.8267827122856133,-1.6283974456787078,78.36977325275834,26.131058570628298,0.3837847798515315,7,-0.6033306121826172,-0.22666358947753906,-0.7199983596801758,-1.2633304595947266,-1.5399971008300781,3,-0.04938479823565456,-1.666682561348564,38.426666259765625,-1.0808138022714793,37.93999862670898,-2.8400549324788282,37.413333892822266,-0.04938479823565456
6152,2004-07-30,38.253334045410156,38.43333435058594,37.893333435058594,38.30666732788086,1506300.0,-0.0057181792609686255,2.521737507929992,0.20512632412923476,55.15022249727407,45.64644688550643,-0.27257416397963397,-0.2571846825725146,-0.4492567129390821,-0.5509396927173711,13.6754236991174,0.5799980163574219,-0.2761862781062874,0.2476671218872042,-0.4516487310825923,0.9469829748570007,-0.1019908045976976,0.597325048372106,-1.3248640258789024,59.52379871117751,6.4921880382660575,0.3496579264848996,7,-0.3833332061767578,-0.0066661834716796875,-0.6183338165283203,-1.0433330535888672,0.20000076293945312,4,-0.04043216703188157,1.303023997780552,38.473331451416016,-1.666682561348564,38.426666259765625,-1.0808138022714793,37.93999862670898,-0.04043216703188157
6153,2004-08-02,38.72000122070313,38.78666687011719,37.96666717529297,38.13333129882813,1115100.0,0.012199385672867047,1.2777730682830102,-11.000071525641943,57.86292671728086,47.29326230704565,-0.767718987900345,-0.6799547458958131,-0.8376646835781472,-1.018570368024868,13.90889815802095,0.8199996948242188,-0.2576107507172054,0.6643342971801829,-0.08982905799608432,1.41849765235645,0.28725261959204573,1.04141597476832,-1.7113366279296898,86.20693057097098,35.443410583675615,0.37708167758813516,8,-0.8500003814697337,-0.47333335876465554,-1.0850009918212962,-1.510000228881843,-0.446666717529304,0,-0.06921488173256629,2.521737507929992,38.253334045410156,1.303023997780552,38.473331451416016,-1.666682561348564,38.426666259765625,-0.06921488173256629
6154,2004-08-03,38.29999923706055,38.72000122070313,38.29333114624024,38.72000122070313,654900.0,-0.010847158326483086,1.0317526634634784,-0.7159084997919388,51.43369285891543,49.61997705599454,-0.3979238714102138,-0.25075684344727733,-0.3332139104311196,-0.5834620670030972,14.154989866797097,0.4266700744628906,-0.2202245049154996,0.2303323745727539,-0.531400754094598,0.9920655032401058,-0.15053418976092559,0.6111989389064334,-1.2143478539746013,40.62477648236854,-8.90302491150728,0.3808665643336769,8,-0.42999839782714844,-0.05333137512207031,-0.6066665649414062,-1.0899982452392578,0.10666656494140625,1,-0.05361183611940701,1.2777730682830102,38.72000122070313,2.521737507929992,38.253334045410156,1.303023997780552,38.473331451416016,-0.05361183611940701
6155,2004-08-04,38.61333465576172,38.76666641235352,38.1533317565918,38.29999923706055,822750.0,0.008181081591196904,-1.0219700066023436,-0.7460331877094541,55.85285337007693,52.060623438630785,-0.6698765756042491,-0.5530690260208075,-0.5784252343858327,-0.8704548612476231,14.156244129623891,0.6133346557617259,-0.2235932800513183,0.5186677932739272,-0.2809762393718245,1.3183118259196789,0.11884577695104781,0.9184898095968066,-1.4537759539757715,69.23082566115248,19.325332202902985,0.3998220163228775,8,-0.7433338165283203,-0.3666667938232422,-0.7066679000854492,-1.4033336639404297,-0.220001220703125,2,-0.05991027294908824,1.0317526634634784,38.29999923706055,1.2777730682830102,38.72000122070313,2.521737507929992,38.253334045410156,-0.05991027294908824
6156,2004-08-05,37.16666793823242,38.573333740234375,37.13333129882813,38.56666564941406,2029500.0,-0.03746546964737296,1.0377384972077945,-4.468048064865655,40.32256461444306,51.779007450116055,0.8178564611078443,0.9037020128595259,0.9168762740128713,0.5784424711541831,13.718528276886172,1.4800033569335866,-0.24114119641267706,-0.9049989700317411,-1.7838586912483052,-0.02613924881517704,-1.3444288306400196,-0.46556910942346263,1.7666664123535156,2.01632626692343,-44.838348915686296,0.43942986060828126,8,0.8666648864746094,1.0799999237060547,0.9399986267089844,0.04333305358886719,1.7399978637695312,3,-0.005022467881875214,-1.0219700066023436,38.61333465576172,1.0317526634634784,38.29999923706055,1.2777730682830102,38.72000122070313,-0.005022467881875214
6157,2004-08-06,35.71333312988281,36.86000061035156,35.65999984741211,36.86000061035156,2356500.0,-0.03910317736217084,1.0930231010805345,0.8190495393745522,29.889679886867654,50.660545169872776,2.2659701955236784,2.2873918638696367,2.3776002353238113,2.029198670706265,13.73310324265967,1.5066680908203125,-0.1964533608812502,-2.2396671295166044,-3.612236844645338,-0.8670974143878709,-2.925951987080971,-1.5533822719522377,3.1840011596679716,1.7057551086639575,-40.98770264592911,0.6862848575643685,8,1.583333969116211,1.9233341217041016,2.5066680908203125,1.4466667175292969,2.9666671752929688,4,0.03416094533283154,1.0377384972077945,37.16666793823242,-1.0219700066023436,38.61333465576172,1.0317526634634784,38.29999923706055,0.03416094533283154
6158,2004-08-09,35.720001220703125,36.22000122070313,35.426666259765625,36.22000122070313,1678350.0,0.000186711523006311,2.1733398437499383,0.43604620216107504,30.110799046210843,48.72948906534159,2.2281572530927463,2.220237145625603,2.387577708144711,2.014855084447035,14.316243548739507,0.7933349609375071,-0.14775695386538246,-2.1223323822021456,-3.8199906449045358,-0.4246741194997554,-2.9711615135533407,-1.2735032508509505,3.0478396911621104,8.78248345917644,-30.24122987524961,0.8488291313511966,8,1.4599990844726562,1.4599990844726562,2.5,1.4399986267089844,3.0133323669433523,0,0.0765210944635204,1.0930231010805345,35.71333312988281,1.0377384972077945,37.16666793823242,-1.0219700066023436,38.61333465576172,0.0765210944635204
6159,2004-08-10,36.473331451416016,36.56666564941406,35.77333450317383,35.77333450317383,1088100.0,0.021089871359698087,-1.2666702997275205,-1.399993896484355,39.69169316833119,46.29711928634059,1.3912010492306734,1.4028409934806163,1.644086004471447,1.2483588689353127,14.50557666452587,0.8466644287109375,-0.11831622132914532,-1.2826686859130874,-3.0766280669134147,0.51129069508724,-2.1796483764132546,-0.3856889954129201,2.0940389813232443,31.337279755493842,-12.02348893815785,0.8969796905001647,8,0.7066688537597656,0.7066688537597656,1.8966693878173828,0.6866683959960938,2.7866668701171875,1,0.04935121032624856,2.1733398437499383,35.720001220703125,1.0930231010805345,35.71333312988281,1.0377384972077945,37.16666793823242,0.04935121032624856
6160,2004-08-11,36.2599983215332,36.46666717529297,35.733333587646484,36.46666717529297,770550.0,-0.0058490168403448894,6.09670155231925,-0.2952425068119891,41.07674841830826,44.59902006418981,1.4135177313996223,1.5430184962000126,1.8705694311508836,1.4488549895043619,14.363069948120863,0.7399978637695312,-0.09473978824016882,-1.3993350982666044,-3.299293620780446,0.5006234242472374,-2.3493143595235253,-0.4493558370096835,2.1189298608276417,26.483003588400738,-18.692341622578933,0.9499792612569222,8,0.8466682434082031,0.9200019836425781,2.151669502258301,0.9000015258789062,2.6866683959960938,2,0.05920208438603103,-1.2666702997275205,36.473331451416016,2.1733398437499383,35.720001220703125,1.0930231010805345,35.71333312988281,0.05920208438603103
6161,2004-08-12,35.93333435058594,36.33333206176758,35.880001068115234,36.253334045410156,1313700.0,-0.009008935081866065,-1.1249910592947572,1.5483692341768647,40.23438045697033,42.94170428193384,1.4997026731549852,1.7869826567960558,2.192459359247593,1.763206833588086,14.212861991683653,0.45333099365234375,-0.1493465085571728,-1.6153324127197237,-3.648912996843464,0.4182481714040165,-2.632122704781594,-0.5985421206578536,2.268458116419197,35.34891148134348,-12.275804311038343,1.0167902920618705,8,1.1733322143554688,1.2466659545898438,2.4783334732055664,1.2266654968261719,2.8199996948242188,3,0.06846008390068992,6.09670155231925,36.2599983215332,-1.2666702997275205,36.473331451416016,2.1733398437499383,35.720001220703125,0.06846008390068992
6162,2004-08-13,35.746665954589844,36.06666564941406,35.53333282470703,35.939998626708984,1207050.0,-0.005194853173792646,1.3880571521295402,0.6041651765491262,37.864065264672504,40.71960856497736,1.4454071930126844,1.876092551533219,2.3493047671281317,1.9513617378322294,14.145528057641037,0.5333328247070312,-0.31765432400095506,-1.6790006637573214,-3.8386812889262814,0.4806799614116386,-2.7588409763418014,-0.5991603511728414,2.288618939980921,28.070163697447498,-21.062759020844283,1.0798403125844802,8,1.3500003814697266,1.4333343505859375,2.706667900085449,1.3400020599365234,3.1133346557617188,4,0.08839984829428182,-1.1249910592947572,35.93333435058594,6.09670155231925,36.2599983215332,-1.2666702997275205,36.473331451416016,0.08839984829428182
6163,2004-08-16,36.73333358764648,36.88000106811523,35.7400016784668,35.746665954589844,1236900.0,0.027601668762900378,-1.2800074768351484,-5.103470728675404,41.765253493363176,39.645337524360436,0.16460475328072022,0.800239266998723,1.3612877739620828,0.9734234095217928,13.995838285318312,1.1399993896484304,-0.456055979847072,-0.6096664428711023,-2.740847390131421,1.5215145043892164,-1.6752569165012616,0.4559240307590571,1.1454341888359778,89.10886321210347,38.82886953291348,1.0655904736301591,8,0.36333274841309304,0.446666717529304,1.8100004196167063,0.3533344268798899,1.5999984741211009,0,0.05299455637165407,1.3880571521295402,35.746665954589844,-1.1249910592947572,35.93333435058594,6.09670155231925,36.2599983215332,0.05299455637165407
6164,2004-08-17,36.77999877929688,37.426666259765625,36.72000122070313,36.93999862670898,1119300.0,0.001270377259364741,-4.047698197523332,-0.16216184868295094,38.04452228939497,37.66663407095133,-0.13449005092003574,0.663687908094353,1.3004626294995987,0.9379764207341381,13.53802382753372,0.7066650390624929,-0.5869428925610123,-0.4843345642089787,-2.574240520791072,1.6055713923731147,-1.5292875425000219,0.5606184140820645,0.9516429061825633,65.84502927511392,19.09233390619096,1.0449529782910454,8,0.2200012207031179,0.40000152587889914,1.7633352279663015,0.3066692352294851,1.2666664123535085,1,0.05310861536648859,-1.2800074768351484,36.73333358764648,1.3880571521295402,35.746665954589844,-1.1249910592947572,35.93333435058594,0.05310861536648859
6165,2004-08-18,36.78666687011719,36.80666732788086,35.8466682434082,36.400001525878906,552450.0,0.00018129665692256935,3.5,-2.4166607061967196,37.682588659654265,37.373303409308136,-0.47776190178031186,0.6001025462114455,1.2581430991061708,0.9322473514879661,12.909383732013954,0.9599990844726562,-0.7820407543865997,-0.4219997406005831,-2.4998895268920975,1.6558900456909313,-1.4609446337463439,0.6169451525451777,0.8066762898194284,66.19721715163018,22.475427431427008,1.0389448931457579,8,-0.3600006103515625,0.39333343505859375,1.756667137145996,0.3000011444091797,1.6533317565917898,2,0.06723445372609094,-4.047698197523332,36.77999877929688,-1.2800074768351484,36.73333358764648,1.3880571521295402,35.746665954589844,0.06723445372609094
6166,2004-08-19,35.753334045410156,36.86666870117188,35.68000030517578,36.78666687011719,1830150.0,-0.02808987365872051,-1.011301845925076,-2.6724216175687143,33.681469942590354,37.79461341549954,0.37325831766089834,1.5805827428250154,2.22825259689138,1.9672261241628775,13.684877872623721,1.1866683959961009,-0.9654918516397899,-1.3703325271606417,-3.5430026548530122,0.8023376005317289,-2.456667591006827,-0.2839974633144564,1.710008500516203,11.619782159306585,-28.859629223284475,1.0863350638461835,8,0.6733322143554688,1.426666259765625,2.7716665267944336,1.333333969116211,2.1800003051757812,3,0.08931566124891455,3.5,36.78666687011719,-4.047698197523332,36.77999877929688,-1.2800074768351484,36.73333358764648,0.08931566124891455
6167,2004-08-20,36.400001525878906,36.413333892822266,35.58666610717773,35.58666610717773,1101150.0,0.01808691406645946,-1.032784424818589,-0.7870991797166362,35.20409106611973,38.36053475104497,-0.18524211925516454,0.9124390476803939,1.544560070727897,1.3174658369720476,14.751728969566964,0.8266677856445384,-1.201761445465678,-0.6803318023681655,-2.875447926487219,1.5147843217508878,-1.7778898644276921,0.4172262596913612,0.9411404428778098,44.2030082202575,9.115062222664854,1.0975580620595282,8,0.07999801635742188,0.779998779296875,1.9083318710327148,0.6866664886474609,1.5866661071777344,4,0.06465198958461937,-1.011301845925076,35.753334045410156,3.5,36.78666687011719,-4.047698197523332,36.77999877929688,0.06465198958461937
6168,2004-08-23,36.2599983215332,36.599998474121094,36.19333267211914,36.400001525878906,450000.0,-0.003846241716395693,-1.9755906940393284,-0.17213464596104178,36.5079397116777,38.00678436697236,0.04404705459455727,1.0135734260508684,1.6488016773666772,1.449272821742312,15.482947940985003,0.4066658020019531,-1.2564663908894147,-0.7626682281494155,-2.9814204280879935,1.4560839717891625,-1.8720443281187045,0.3467078718198735,0.9662751046840441,36.594139049850455,2.1154139524724442,1.1093760999692892,8,0.220001220703125,0.9200019836425781,2.0350027084350586,0.8266696929931641,2.740001678466797,0,0.07170442386022757,-1.032784424818589,36.400001525878906,-1.011301845925076,35.753334045410156,3.5,36.78666687011719,0.07170442386022757
6169,2004-08-24,36.41999816894531,36.66666793823242,36.28666687011719,36.393333435058594,594600.0,0.004412571837243862,-2.1667037543313095,-0.19045802566687556,35.19350396113748,37.353090538397836,-0.13892294567385477,0.7735189694225824,1.4631886963329777,1.2824561665915155,15.597405995224879,0.40666961669921875,-1.09656494310628,-0.5266683578491183,-2.717067612995727,1.6637308972974907,-1.6218679854224192,0.5685312697241827,0.6982988272848374,65.10393538869583,33.57443106060441,1.0951996275733031,8,0.060001373291015625,0.7600021362304688,1.8750028610229492,0.6666698455810547,2.8200035095214844,1,0.05253525505264123,-1.9755906940393284,36.2599983215332,-1.032784424818589,36.400001525878906,-1.011301845925076,35.753334045410156,0.05253525505264123
6170,2004-08-25,36.400001525878906,36.52000045776367,35.90666580200195,36.41999816894531,1004700.0,-0.000549056674128523,4.575738660008323,-0.7499284692417739,43.589745225408436,37.72590884600206,-0.10837516853293039,0.668154678589417,1.4572416864794562,1.2879992335548707,15.15007184997786,0.6133346557617188,-0.9295632499566153,-0.44533176422119425,-2.532528684643644,1.6418651562012556,-1.4889302244324227,0.5982666959900342,0.6167976261633754,63.541700815091716,27.110802541440293,1.0435984602112263,8,0.07999801635742188,0.779998779296875,1.8949995040893555,0.6866664886474609,3.3266639709472656,2,0.045238010899553815,-2.1667037543313095,36.41999816894531,-1.9755906940393284,36.2599983215332,-1.032784424818589,36.400001525878906,0.045238010899553815
6171,2004-08-26,36.573333740234375,36.63999938964844,36.20000076293945,36.20000076293945,674400.0,0.0047618738211381295,-1.3571377481684326,-18.66978252575353,59.148948603819896,40.09089588368511,-0.20269150866676,0.3638350400095476,1.2695462122842258,1.0897911392222284,14.405770537530405,0.4399986267089844,-0.8834011231981833,-0.17699966430664205,-2.1201909274071937,1.7661915987939096,-1.1485952958569214,0.7945959672436373,0.3480574382713044,91.3579592817079,48.44703322936407,0.9715956315502773,8,-0.06666755676269531,0.6066665649414062,1.7933340072631836,0.5133342742919922,4.173332214355469,3,0.05103895914254819,4.575738660008323,36.400001525878906,-2.1667037543313095,36.41999816894531,-1.9755906940393284,36.2599983215332,0.05103895914254819
6172,2004-08-27,36.70666885375977,36.79333114624024,36.426666259765625,36.5533332824707,522000.0,0.003645692090101127,1.2449318011957604,0.41072067193233536,60.22101019457344,42.14153551715292,-0.20733269433102208,0.11456007090709619,1.1190175838005914,0.9235871335228438,13.985814366250251,0.3666648864746165,-0.8300839023887931,0.03366870880127948,-1.7762019094004984,1.8435393270030573,-0.8712666002996059,0.9386040179021649,0.12503882962150215,90.22604266157282,41.221891067561856,0.904935309100888,8,-0.20000267028809304,0.4733314514160085,1.458332061767571,0.37999916076659446,3.9533309936523366,4,0.033418055495943566,-1.3571377481684326,36.573333740234375,4.575738660008323,36.400001525878906,-2.1667037543313095,36.41999816894531,0.033418055495943566
6173,2004-08-30,36.040000915527344,36.72666549682617,36.00666809082031,36.599998474121094,529200.0,-0.01816203864448851,-1.2978767440161678,-3.6521046870333667,45.42900440460566,42.9620335299541,0.3918505418622473,0.6009664077661938,1.7464209757499844,1.549024414690635,13.337045058144772,0.7199974060058594,-0.7553712721078369,-0.4989992141723647,-2.048912956972039,1.0509145286273096,-1.2739560855722019,0.27595765722747245,0.7533302307128977,15.0378171868142,-34.70564581696322,0.7749568713998367,8,0.18666648864746094,1.1399993896484375,2.0183334350585938,1.0466670989990234,5.813331604003906,0,0.05401405849272889,1.2449318011957604,36.70666885375977,-1.3571377481684326,36.573333740234375,4.575738660008323,36.400001525878906,0.05401405849272889
6174,2004-08-31,36.246665954589844,36.26666641235352,35.81999969482422,36.26666641235352,578250.0,0.005734323912668371,43.66564943731401,0.03571525885559852,49.85916514548906,44.31498647282464,0.11351344436960176,0.2451525123604199,1.5119696234476265,1.3167080409856737,12.722966211541392,0.446666717529304,-0.6339211258979702,-0.18966751098632528,-1.502289429809636,1.1229544078369855,-0.8459784703979807,0.4666434484253301,0.5466651916503977,43.8356593886802,-8.484506987664084,0.6563109594116562,8,-0.019998550415039062,0.9333343505859375,1.8116683959960938,1.0966682434082031,5.086666107177734,1,0.07596102904635593,-1.2978767440161678,36.040000915527344,1.2449318011957604,36.70666885375977,-1.3571377481684326,36.573333740234375,0.07596102904635593
6175,2004-09-01,36.29999923706055,36.5,36.0,36.14666748046875,590400.0,0.0014713982946050752,-1.2388057152129541,-7.666412359333535,54.11059022565715,46.58488872649872,-0.018007105845740057,0.010143918709694333,1.431541644732043,1.242243979953635,12.1890199009957,0.5,-0.6097313896780534,-0.020667457580564985,-0.8409131505874967,0.7995782354263667,-0.4307903040840344,0.38945538892290443,0.426666259765625,49.31511681226522,-4.938983660304459,0.41012284650346736,9,-0.1100006103515625,0.8800010681152344,1.7583351135253906,1.0433349609375,4.966667175292976,2,0.08099180449581533,43.66564943731401,36.246665954589844,-1.2978767440161678,36.040000915527344,1.2449318011957604,36.70666885375977,0.08099180449581533
6176,2004-09-02,36.97999954223633,37.06666564941406,36.29999923706055,36.36666870117188,518700.0,0.01873279116991089,-1.0535622142182033,4.000024878716212,62.44952779658168,49.61215947432783,-0.565136353533255,-0.7215525284622615,0.718679612287815,0.5448525409804716,12.845723388054445,0.7666664123535156,-0.5455128512258511,0.6686662673950181,-0.11445484046893739,1.4517873752589736,0.2771057134630439,1.0602268213269923,-1.5533332824707031,93.04816925025857,34.016253008877165,0.3915605539319774,9,-0.5366668701171875,0.20000076293945312,1.0783348083496094,0.36333465576171875,4.386669158935554,3,0.0742743642128163,-1.2388057152129541,36.29999923706055,43.66564943731401,36.246665954589844,-1.2978767440161678,36.040000915527344,0.0742743642128163
6177,2004-09-03,36.93333435058594,37.22666549682617,36.68000030517578,37.026668548583984,633150.0,-0.0012619035215803986,1.2162337712549198,-0.15217594118708233,52.49170445720877,51.388133334942395,-0.4859665237331967,-0.6100807274642648,0.7310483200510376,0.584004120629956,12.101323381567445,0.5466651916503906,-0.47926916165329203,0.5610010147094755,-0.21602905264157357,1.3380310820605246,0.17248598103395096,0.949516048385,-1.4738681030273426,79.14706209372771,22.931580166368732,0.3885150336755249,9,-0.4100017547607422,0.17333221435546875,1.125,0.4099998474121094,4.606666564941406,4,0.10324904780614297,-1.0535622142182033,36.97999954223633,-1.2388057152129541,36.29999923706055,43.66564943731401,36.246665954589844,0.10324904780614297
6178,2004-09-07,38.45333480834961,38.66666793823242,37.59333419799805,37.59333419799805,2184450.0,0.04115524591782638,-1.4961232057628502,-9.214206890914292,65.24911058008178,54.727645181491766,-1.8574544644188151,-2.018285824942879,-0.8249911329706947,-0.9579531133260204,11.603053302479697,1.7333335876464844,-0.23855015134095225,1.9443347930908175,0.7836263876828937,3.105043198498741,1.3639805903868591,2.524688995794776,-2.9231805908203086,92.50586609883992,35.959021474389914,0.5803542027039611,9,-1.210000991821289,-1.3466682434082031,-0.3950004577636719,-1.1100006103515625,2.8266639709472727,1,0.057385531061492134,1.2162337712549198,36.93333435058594,-1.0535622142182033,36.97999954223633,-1.2388057152129541,36.29999923706055,0.057385531061492134
6179,2004-09-08,38.27333450317383,38.53333282470703,38.060001373291016,38.53333282470703,1012350.0,-0.004681006369744001,2.6410346699531964,-0.3023234151274818,63.13310665314221,56.89912978457328,-1.5498999447544222,-1.7882015616742493,-0.6716141668640603,-0.7975599851664228,11.527371414127218,0.4733314514160156,-0.04569148728776895,1.6743343353271456,0.2714041385559156,3.0772645320983756,0.972869236941527,2.375799433712764,-2.5549894624023395,85.25000321864928,28.687741786510244,0.7014650983856153,9,-1.0300006866455078,-1.1766681671142578,-0.21500015258789062,-0.9300003051757812,2.8066673278808594,2,0.09353765651280144,-1.4961232057628502,38.45333480834961,1.2162337712549198,36.93333435058594,-1.0535622142182033,36.97999954223633,0.09353765651280144
6180,2004-09-09,38.40666580200195,38.76666641235352,38.18000030517578,38.66666793823242,1401900.0,0.003483660375007691,1.5507272817739557,1.0000146720072773,77.87114172486878,58.97937346468984,-1.5294943357759223,-1.847169356444482,-0.8406695585258888,-0.9521575930216741,11.486394845664,0.5866661071777415,0.15767547141800264,1.7003322601318374,0.09302420461420269,3.307640315649472,0.89667823237302,2.5039862878906547,-2.5114213873828106,85.40538367083063,22.201559477201286,0.8036540277588188,9,-1.113332748413086,-1.3099994659423828,-0.3483314514160156,-1.029998779296875,3.14666748046875,3,0.07620203937653636,2.6410346699531964,38.27333450317383,-1.4961232057628502,38.45333480834961,1.2162337712549198,36.93333435058594,0.07620203937653636
6181,2004-09-10,38.393333435058594,38.400001525878906,38.02000045776367,38.30666732788086,423600.0,-0.00034713679682818466,6.599847415601754,-0.33332844273599577,74.1518608219785,60.52724575662373,-1.375493111484701,-1.728723079207093,-0.8845850109180873,-0.9519755668956407,11.363020335828145,0.38666534423828125,0.3734641992366008,1.563999938964841,-0.16605617484600543,3.2940560527756872,0.6989718820594177,2.429027995870264,-2.268375260620701,82.10863846349288,15.819685551435114,0.8650280569054248,9,-1.1000003814697266,-1.2966670989990234,-0.33499908447265625,-1.0166664123535156,3.8800010681152344,4,0.07483937236538996,1.5507272817739557,38.40666580200195,2.6410346699531964,38.27333450317383,-1.4961232057628502,38.45333480834961,0.07483937236538996
6182,2004-09-13,38.90666580200195,38.9466667175293,38.43999862670898,38.43999862670898,909000.0,0.013370351595326957,-1.1714323082707638,5.384656014789465,79.40746630768882,64.30263041252185,-1.725379750905958,-2.1008916290924873,-1.4215813434695974,-1.4748616667870351,11.064622419848405,0.5533332824707031,0.5299295535606632,1.9193323135375948,0.03526851992553759,3.803396107149652,0.9773004167315662,2.8613642103436234,-2.57037096853081,97.04426554818923,25.883812661457057,0.942031896806027,9,-1.5233325958251953,-1.7199993133544922,-0.7666654586791992,-1.2433319091796875,6.780002593994148,0,0.06322831444074417,6.599847415601754,38.393333435058594,1.5507272817739557,38.40666580200195,2.6410346699531964,38.27333450317383,0.06322831444074417
6183,2004-09-14,38.68000030517578,39.06666564941406,38.58666610717773,38.90666580200195,548250.0,-0.005825878217878722,-1.3225752863325895,-0.4857112495299679,74.7445957889003,67.06767826178977,-1.2123387363747469,-1.8139091703312005,-1.188604048150367,-1.258313362646021,11.871507948297511,0.47999954223633523,0.5795821662638971,1.5953334808349595,-0.4293659632527351,3.620032924922654,0.5829837587911157,2.6076832028788033,-2.0826682832988226,63.057399126020044,-8.502786537909273,1.0123497220438469,9,-1.14666748046875,-1.4333343505859375,-1.2133331298828125,-1.0066661834716797,7.133331298828125,1,0.07394003587866749,-1.1714323082707638,38.90666580200195,6.599847415601754,38.393333435058594,1.5507272817739557,38.40666580200195,0.07394003587866749
6184,2004-09-15,38.73333358764648,38.91999816894531,38.12666702270508,38.56666564941406,853350.0,0.0013788335586844003,1.9382792797247752,-0.735303522442285,75.36233446475163,69.4289831772447,-0.9787718738668119,-1.8059945328191347,-1.2445470108482724,-1.3382686778821125,12.906840321556931,0.7933311462402344,0.6221192542219498,1.551000022888175,-0.5965415762337045,3.6985416220100547,0.4772292233272353,2.624770822449115,-1.8396815304650644,68.15294284870748,-4.238878492478705,1.0737707995609398,9,-1.0500011444091726,-1.4333343505859304,-1.553333282470696,-1.176666259765618,7.046665191650405,2,0.06574867060919942,-1.3225752863325895,38.68000030517578,-1.1714323082707638,38.90666580200195,6.599847415601754,38.393333435058594,0.06574867060919942
6185,2004-09-16,39.2599983215332,39.3466682434082,38.73333358764648,38.73333358764648,886500.0,0.013597196138436685,-1.3291274934449382,3.159964294706181,77.11979730224061,71.05901312231794,-1.1637901630337808,-2.253395546118334,-1.7707642412041054,-1.872583158326023,13.447972480556405,0.6133346557617259,0.8311312873294696,1.953998184204103,-0.3748127233384224,4.282809091746628,0.7895927304328367,3.1184036379753692,-2.1055846332838755,93.46709682613621,22.504662601351342,1.1644054537712645,9,-1.246664047241211,-1.819997787475586,-2.079998016357422,-1.7033309936523438,5.94000244140625,3,0.046357707267737025,1.9382792797247752,38.73333358764648,-1.3225752863325895,38.68000030517578,-1.1714323082707638,38.90666580200195,0.046357707267737025
6186,2004-09-17,38.9466667175293,39.46666717529297,38.83333206176758,39.33333206176758,962850.0,-0.007980937783995001,-1.065218743391673,-0.7341773985600573,71.81820208520652,73.20640174765101,-0.6058620961064562,-1.7798130056224153,-1.4449276949740266,-1.563478608004715,13.898770720925558,0.6333351135253906,1.0128809489336916,1.4809999465942383,-0.8374436016928968,3.7994434948813733,0.32177817245067075,2.640221720737806,-1.485337391557728,61.194000108177974,-7.028851529917972,1.1592217741435669,9,-0.41666603088378906,-1.4466667175292969,-1.8033332824707031,-1.3899993896484375,6.653331756591797,4,0.06692913115894927,-1.3291274934449382,39.2599983215332,1.9382792797247752,38.73333358764648,-1.3225752863325895,38.68000030517578,0.06692913115894927
6187,2004-09-20,38.753334045410156,39.12666702270508,38.599998474121094,38.66666793823242,429600.0,-0.004964036422457796,-3.787786312485912,-0.22413725064619877,79.11308886465814,74.7468437792706,-0.1421626977360333,-1.4768538833986256,-1.2559082125412857,-1.379585084978487,14.1600839211052,0.5266685485839844,1.1832092912971035,1.1700006484985366,-1.1595641723563404,3.4995654693534135,0.005218238071101666,2.3347830589259715,-0.9711506635471636,46.7661903989205,-27.019949747349088,1.1647824104274371,9,-0.010000228881835938,-1.2533340454101562,-1.6100006103515625,-1.1966667175292969,7.079998016357422,0,0.0908309064102466,-1.065218743391673,38.9466667175293,-1.3291274934449382,39.2599983215332,1.9382792797247752,38.73333358764648,0.0908309064102466
6188,2004-09-21,38.86000061035156,38.90666580200195,38.5533332824707,38.753334045410156,706800.0,0.0027524487265127018,2.5333791103990233,1.2307760024648973,78.65504854547615,76.47150398952994,-0.20682742866434722,-1.4532567598967745,-1.3607943239219153,-1.4788799281510236,14.647193946498103,0.35333251953125,1.2688795308776548,1.1466670989990249,-1.1620489290465628,3.4553831270446125,-0.007690915023772504,2.301025113021822,-0.8082998215397765,54.72638090601897,-21.904454185889385,1.154358014022795,9,-0.11666679382324219,-1.333333969116211,-1.7216672897338867,-1.3033332824707031,7.64666748046875,1,0.17567338338708227,-3.787786312485912,38.753334045410156,-1.065218743391673,38.9466667175293,-1.3291274934449382,39.2599983215332,0.17567338338708227
6189,2004-09-22,38.33333206176758,38.540000915527344,38.15999984741211,38.53333282470703,747150.0,-0.013552973245288369,2.5624497094322756,-1.8750089407052428,70.1987031018844,75.61901080919834,0.36793955749573115,-0.8178268419060117,-0.8470253179920206,-0.9376083441931513,15.040456444875993,0.7000007629394531,1.4246752557766058,0.5243318557739229,-1.71629520079847,2.764958912346316,-0.5959816725122735,1.6446453840601194,1.1333351135253906,13.265213773774942,-64.06057451216303,1.120313528286197,9,0.4100017547607422,-0.8066654205322266,-1.1949987411499023,-0.7766647338867188,7.7933349609375,2,0.19513042931367397,2.5333791103990233,38.86000061035156,-3.787786312485912,38.753334045410156,-1.065218743391673,38.9466667175293,0.19513042931367397
6190,2004-09-23,38.04666519165039,38.38666534423828,38.01333236694336,38.29999923706055,569250.0,-0.007478266425033797,-1.3333333333333333,1.266665395105762,61.49426232338495,74.21261097602128,0.6684664500756838,-0.4231667887464212,-0.5766400798454114,-0.638602310632777,14.975414545374049,0.3733329772949219,1.3758643220686722,0.1553318023681669,-1.9861176789531427,2.2967812836894765,-0.9153929382924915,1.2260565430288253,1.3938686370849638,2.29354065666972,-70.02612168687462,1.0707247406606553,9,0.6933345794677734,-0.5199985504150391,-0.9566650390625,-0.48999786376953125,9.040000915527337,3,0.20325916998748217,2.5624497094322756,38.33333206176758,2.5333791103990233,38.86000061035156,-3.787786312485912,38.753334045410156,0.20325916998748217
6191,2004-09-24,38.43999862670898,38.599998474121094,37.95333480834961,38.0,487800.0,0.010338184255499705,-1.4250084043230407,-1.7368318024393636,65.10694808766365,72.62366450712959,0.3156416926579837,-0.7056637887257509,-0.9805158812083121,-1.0209097699832839,15.161708450802106,0.6466636657714844,1.3612458360296102,0.4553319931030231,-1.6054428490603527,2.516106835266399,-0.5750554279786684,1.4857194141847145,0.9434471435546996,41.47706952942569,-28.740572225970638,1.0303874210816886,9,0.2700023651123118,-0.9133319854736257,-1.6366653442382741,-0.8833312988281179,9.933334350585945,4,0.17585854260498013,-1.3333333333333333,38.04666519165039,2.5624497094322756,38.33333206176758,2.5333791103990233,38.86000061035156,0.17585854260498013
6192,2004-09-27,37.93333435058594,38.31999969482422,37.746665954589844,38.31999969482422,1222950.0,-0.013180652815398375,1.965529488368422,-0.8787876160668756,43.45635441438654,69.14719324329474,0.7484241000966136,-0.10792209924595397,-0.4924331348385351,-0.49807023395635497,15.462133967983593,0.6933326721191335,1.2508338836186397,-0.1126655578613267,-2.0843806957620217,1.8590495800393683,-1.0985231268116777,0.8731920110890243,1.3643047619628987,16.092105219887728,-49.186818778497525,0.9858575689503477,9,0.6733322143554688,-0.40666770935058594,-1.1300010681152344,-0.3766670227050781,10.253334045410163,0,0.2021088906310904,-1.4250084043230407,38.43999862670898,-1.3333333333333333,38.04666519165039,2.5624497094322756,38.33333206176758,0.2021088906310904
6193,2004-09-28,37.98666763305664,38.186668395996094,37.54666519165039,37.900001525878906,2873400.0,0.0014059740168841373,1.630144932080234,-0.22413725064619877,46.27381795318818,65.915135853121,0.6553118910615581,-0.00836735189842841,-0.5699140332095567,-0.5389053435216482,15.206559162608274,0.6400032043457031,1.1800917522413457,-0.156665611267087,-1.8891053617332503,1.5757741391990763,-1.022885486500165,0.7095542639659911,1.186893626855479,41.77238569488456,-20.11365525973438,0.8662198752330807,9,0.5199985504150391,-0.3433341979980469,-1.156667709350586,-0.43000030517578125,10.506664276123047,1,0.20656364239443414,1.965529488368422,37.93333435058594,-1.4250084043230407,38.43999862670898,-1.3333333333333333,38.04666519165039,0.20656364239443414
6194,2004-09-29,39.0,39.026668548583984,37.73333358764648,37.900001525878906,1491450.0,0.026676000557141366,1.2427730369782488,12.692372023416524,56.276466529197435,63.599210211671775,-0.3533772656661043,-0.8483457095298519,-1.595042295972064,-1.5349975764950656,15.08995406197059,1.293334960937507,1.0505524758072724,0.7190000534057646,-0.8037322053823317,2.241732312193861,-0.04236607598828357,1.4803661827998127,-1.4533348083496094,98.19807512874574,37.66416439673249,0.7613661293940486,9,-0.4933338165283203,-1.3566665649414062,-2.1700000762939453,-1.4433326721191406,10.726665496826172,2,0.19247866899539257,1.630144932080234,37.98666763305664,1.965529488368422,37.93333435058594,-1.4250084043230407,38.43999862670898,0.19247866899539257
6195,2004-09-30,39.2400016784668,39.32666778564453,38.72000122070313,38.97999954223633,1009050.0,0.006153889191456319,1.7999929574984708,0.23636590626929024,58.54645991289852,62.12457219252644,-0.6666155085316845,-0.9030988310281813,-1.829679786799062,-1.743201850103226,15.425719599649815,0.6066665649413991,0.9635102065913586,0.8120016098022447,-0.4509964165802387,2.074999636184728,0.18050259661099943,1.44350062299349,-1.6933364868164062,95.13112466969699,35.78436210782357,0.6314990131912419,9,-0.8033351898193359,-1.5966682434082031,-2.410001754760742,-1.6833343505859375,10.606666564941406,3,0.17550114805467465,1.2427730369782488,39.0,1.630144932080234,37.98666763305664,1.965529488368422,37.93333435058594,0.17550114805467465
6196,2004-10-01,39.72666549682617,39.72666549682617,39.099998474121094,39.33333206176758,862950.0,0.012402237450118037,2.1864416642420714,1.5128084744270665,58.32206731119156,59.81445868658571,-1.152163201763301,-1.2368527695258251,-2.29081413710378,-2.177883914646088,16.7050171531952,0.6266670227050781,0.877881211585219,1.161332130432129,-0.03424275846171554,2.3569070193259734,0.5635446859852067,1.7591195748790511,-2.1088002014160168,100.0,43.54539371655256,0.5977874444469222,10,-1.0900001525878906,-1.9533329010009766,-2.896665573120117,-2.1699981689453125,10.19333267211914,4,0.18526600504488755,1.7999929574984708,39.2400016784668,1.2427730369782488,39.0,1.630144932080234,37.98666763305664,0.18526600504488755
6197,2004-10-04,40.746665954589844,40.80666732788086,39.96666717529297,40.0,1579950.0,0.025675461179724746,-1.0655785375920455,1.8983027834351662,68.0652794135497,58.63781767192721,-2.078221339001672,-2.0622527872685765,-3.2668884690276414,-3.1487045512455865,18.579065396816702,1.0800018310546875,0.7528510531561352,1.990666007995607,0.6801929778788818,3.301139038112332,1.3354294929372443,2.6459025230539694,-3.0022726470947276,98.1594682830363,40.78278444037244,0.6552365150583616,10,-1.5699996948242188,-2.4333324432373047,-3.9033327102661133,-3.1899986267089844,8.913333892822266,0,0.18717278687794048,2.1864416642420714,39.72666549682617,1.7999929574984708,39.2400016784668,1.2427730369782488,39.0,0.18717278687794048
6198,2004-10-05,40.65999984741211,40.96666717529297,40.53333282470703,40.746665954589844,1508850.0,-0.0021269496570424096,-1.5490244477106216,-0.11607078994962551,66.74393316536276,58.25395434564703,-1.910258039801235,-1.8991636163343202,-3.1411258968516194,-3.02318873466578,19.184110650197894,0.4333343505859375,0.6748657910221141,1.7936666488647433,0.24124891958767591,3.3460843781418106,1.0174577842262096,2.569875513503277,-2.6706246182861335,90.51544421359631,33.076647394650294,0.7762088646385337,10,-1.4033336639404297,-2.2666664123535156,-3.816666603088379,-3.10333251953125,8.619998931884773,1,0.18511236047294388,-1.0655785375920455,40.746665954589844,2.1864416642420714,39.72666549682617,1.7999929574984708,39.2400016784668,0.18511236047294388
6199,2004-10-06,41.85333251953125,41.85333251953125,40.08000183105469,40.46666717529297,2106900.0,0.029349057466735218,1.5576909321991934,-16.000088032043664,70.19732459953076,59.22096126521878,-2.851650884501943,-2.9624252176244426,-4.29766796578393,-4.176086299472885,20.02984199346771,1.7733306884765625,0.6135270895439859,2.807999420166013,0.7882442484310772,4.827754591900948,1.7981218342985414,3.817877006033484,-3.566228095788574,100.0,45.17212250944469,1.009877585867468,10,-2.1533336639404297,-3.0166664123535156,-5.149998664855957,-4.296665191650391,7.64666748046875,2,0.15864923985562718,-1.5490244477106216,40.65999984741211,-1.0655785375920455,40.746665954589844,2.1864416642420714,39.72666549682617,0.15864923985562718
6200,2004-10-07,41.33333206176758,42.599998474121094,41.16666793823242,41.93333435058594,3714600.0,-0.012424350140362361,-2.0714317827904867,-0.4326943709319791,68.00804771060483,59.543305667767804,-2.0298707421586357,-2.331459329296365,-3.7618499658012468,-3.6148576846834146,20.847724453741034,1.4333305358886719,0.5423459794078767,2.1416656494140653,-0.09562484513475056,4.378956143962881,1.0230204021396574,3.2603108966884733,-2.6182802665302702,63.80953107561383,9.38263749351222,1.118645247274409,10,-1.260000228881836,-2.0333328247070312,-4.629998207092285,-3.7766647338867188,7.786666870117195,3,0.20306452483714077,1.5576909321991934,41.85333251953125,-1.5490244477106216,40.65999984741211,-1.0655785375920455,40.746665954589844,0.20306452483714077
6201,2004-10-08,41.26666641235352,41.83333206176758,41.099998474121094,41.26666641235352,1692750.0,-0.0016128786644742377,-3.3999679567872514,-0.0,69.33333724584577,62.41852598237438,-1.69871356149676,-2.1486563056543773,-3.681319700149899,-3.489794899890647,21.902042544193034,0.7333335876464844,0.5523146822794445,1.9313333511352582,-0.45421365369394806,4.316880355964464,0.738559848720655,3.1241068535498613,-2.0077220820724833,49.36709777607833,-5.779778768325492,1.192773502414605,10,-1.1933345794677805,-1.8166675567627024,-4.58166694641114,-3.7099990844726634,8.119998931884759,4,0.20791603919056056,-2.0714317827904867,41.33333206176758,1.5576909321991934,41.85333251953125,-1.5490244477106216,40.65999984741211,0.20791603919056056
6202,2004-10-11,41.36666870117188,41.599998474121094,40.959999084472656,41.43333435058594,1494150.0,0.002423318806978436,2.2000457770656903,-100.0,69.30186324894794,64.97719768190325,-1.408611429816638,-2.1659618424883433,-3.758917220028671,-3.5315030867816617,22.41290923992138,0.6399993896484375,0.6607997920037079,1.9083354949951215,-0.6327563583131592,4.449427348303402,0.6377895683409847,3.1788814216492582,-1.6399767907532379,51.05827714720843,-3.9706962251556916,1.2705459266541397,10,-1.200002670288093,-1.7266693115234446,-4.555002212524421,-3.8100013732910227,7.29999923706054,0,0.20676863127562228,-3.3999679567872514,41.26666641235352,-2.0714317827904867,41.33333206176758,1.5576909321991934,41.85333251953125,0.20676863127562228
6203,2004-10-12,41.540000915527344,41.71333312988281,40.973331451416016,41.29999923706055,1650900.0,0.0041901419620611335,1.5227354006411298,-3.6000801098653414,76.11295736793167,67.18125221954038,-1.1453416735439887,-2.2282895615465463,-3.922412971745686,-3.6493058402660807,22.86697892598051,0.7400016784667969,0.7339895214594421,1.9386676788330064,-0.7363634673043222,4.613698824970335,0.6011521057643421,3.2761832519016707,-1.4110460861903533,57.9365487842907,-2.2771397877814223,1.3375155730686645,10,-0.8800010681152344,-1.4666690826416016,-4.725001335144043,-3.9833335876464844,8.026664733886719,1,0.19547421167363455,2.2000457770656903,41.36666870117188,-3.3999679567872514,41.26666641235352,-2.0714317827904867,41.33333206176758,0.19547421167363455
6204,2004-10-13,41.27999877929688,42.20000076293945,40.88666534423828,41.82666778564453,1995000.0,-0.006259078731345791,1.030928504011326,-2.277771596598556,76.44494197768236,69.1699724489608,-0.5899495094070417,-1.8632447997152966,-3.64185282305467,-3.3300386739018037,24.127614838671914,1.3133354187011719,0.9859460708230472,1.5513322830200238,-1.1913222010069617,4.293986767047009,0.18000504100653103,2.9226595250335166,-0.80509783969012,22.957207106915853,-42.741313285249525,1.3713272420134939,10,-0.43000030517578836,-1.20666694641114,-4.104998588562019,-3.7233314514160227,8.413333892822259,2,0.19379845534327478,1.5227354006411298,41.540000915527344,2.2000457770656903,41.36666870117188,-3.3999679567872514,41.26666641235352,0.19379845534327478
6205,2004-10-14,41.08000183105469,41.2599983215332,40.34000015258789,41.0,2656350.0,-0.004844887455338287,3.1818591666522167,-0.14634418656581213,72.29734562543389,70.7227811505433,-0.11342873124728214,-1.602044302967613,-3.433299265186946,-3.0820891933381986,24.728347240578934,0.9399986267089915,1.242549771914085,1.2603351593017607,-1.53707215083557,4.057742469439091,-0.1383684957669047,2.659038814370426,1.5199966430664062,39.785023421413165,-27.780323267095675,1.3987036550686638,10,0.20333099365234375,-1.0066699981689453,-3.910001754760742,-3.523334503173828,7.966663360595703,3,0.2049658664469718,1.030928504011326,41.27999877929688,1.5227354006411298,41.540000915527344,2.2000457770656903,41.36666870117188,0.2049658664469718
6206,2004-10-15,41.5533332824707,41.62666702270508,41.17333221435547,41.33333206176758,1331400.0,0.011522186716608207,1.4727215980024968,2.7499523173755485,80.7474696287407,72.13191339667563,-0.3357007062273709,-1.9711393031997488,-3.8457600079065486,-3.506251400744574,25.33475013530162,0.5466651916503906,1.4044084730909319,1.6033332824707003,-1.2648149133389879,4.4714814782803884,0.16925918456585265,3.037407380375548,1.0014652252197251,65.23294256626497,-8.478110308352768,1.4340740979048447,10,-0.2133331298828125,-1.480001449584961,-4.358333587646484,-3.9966659545898438,8.466667175292969,4,0.18209527495610245,3.1818591666522167,41.08000183105469,1.030928504011326,41.27999877929688,1.5227354006411298,41.540000915527344,0.18209527495610245
6207,2004-10-18,42.27333450317383,42.30666732788086,41.13333129882813,41.560001373291016,2588700.0,0.01732715919102601,2.0085586290543267,3.2424053266749895,82.70602287888356,73.90547892040016,-0.9123090875609705,-2.544360384112167,-4.44841652778981,-4.184958256498021,26.472652332958326,1.1733360290527273,1.5707808923483242,2.147334480285643,-0.841104841077545,5.135773801648831,0.653114819604049,3.641554140967237,0.2371680374145484,98.30511104645524,19.704965731519906,1.4942196606815932,10,-0.9333343505859375,-2.200002670288086,-5.078334808349609,-4.716667175292969,7.63999938964843,0,0.16826992534810326,1.4727215980024968,41.5533332824707,3.1818591666522167,41.08000183105469,1.030928504011326,41.27999877929688,0.16826992534810326
6208,2004-10-19,45.6866683959961,47.0,45.26666641235352,45.66666793823242,6942000.0,0.08074437308857196,-3.2276248028694403,0.028038032899109406,87.3417915675002,75.81041969461899,-3.953363542589315,-5.712939885744632,-7.702538053592711,-7.532259403600399,28.334390788227036,4.726665496826172,1.8107094093238345,5.219334983825689,1.3967080534119063,9.041961914239472,3.3080215186187942,7.130648449032584,-5.34666824340821,80.28030579438791,3.987355906868146,1.9113134652068917,10,-2.0166683197021555,-3.4133358001709055,-8.401668548583991,-8.130001068115241,4.633331298828118,1,0.06522689543493798,2.0085586290543267,42.27333450317383,1.4727215980024968,41.5533332824707,3.1818591666522167,41.08000183105469,0.06522689543493798
6209,2004-10-20,45.813331604003906,46.23333358764648,45.4000015258789,46.20000076293945,2163000.0,0.0027724325816436135,2.6764530162658193,-19.333015449163454,87.17949935076737,77.94058098797038,-3.865753163037212,-5.53423059484102,-7.6895202434659495,-7.599360051999824,30.88708736595102,0.8333320617675781,1.9258239806028854,4.97199821472168,0.603752045416968,9.340244384026391,2.787875130069324,7.1561212993740355,-5.340131454467773,82.18215580804855,7.930396073700933,2.184123084652357,10,-2.143331527709961,-3.539999008178711,-8.423332214355469,-8.293331146240234,4.680000305175781,2,0.08192667754121885,-3.2276248028694403,45.6866683959961,2.0085586290543267,42.27333450317383,1.4727215980024968,41.5533332824707,0.08192667754121885
6210,2004-10-21,45.77999877929688,45.98666763305664,44.900001525878906,45.33333206176758,2015100.0,-0.0007275791465056747,1.5271174787642219,-1.1551650996912273,86.08905200924457,79.80232707279248,-3.5037886914584178,-5.15619069754073,-7.507136394343618,-7.503286184319855,33.578097214830294,1.0866661071777344,2.077703650423132,4.551998710632333,-0.13229761713520105,9.236295038399867,2.2098505467485694,6.894146874516096,-5.176262632751474,79.20453185878004,7.8706149910535,2.342148163883765,10,-2.109998703002937,-3.506666183471687,-8.288332939147956,-8.533332824707038,4.146667480468736,3,0.08548130181672242,2.6764530162658193,45.813331604003906,-3.2276248028694403,45.6866683959961,2.0085586290543267,42.27333450317383,0.08548130181672242
6211,2004-10-22,45.20000076293945,46.13333129882813,45.17333221435547,45.90666580200195,1193700.0,-0.012669244906570953,-1.5263062791748419,-1.5820857281942853,78.02017023102788,80.77102784857912,-2.578308710866679,-4.262314473724089,-6.771222904634904,-6.870414819607994,36.171926595131595,0.9599990844726634,2.1023915675396125,3.634000587463376,-1.1770931374270361,8.445094312353788,1.22845372501817,6.039547449908582,-4.468339339324956,69.31820546299134,1.3206356622580273,2.4055468624452065,10,-1.5300006866455078,-2.926668167114258,-7.473333358764648,-7.813333511352539,4.666667938232429,4,0.08510319388899013,1.5271174787642219,45.77999877929688,2.6764530162658193,45.813331604003906,-3.2276248028694403,45.6866683959961,0.08510319388899013
6212,2004-10-25,45.599998474121094,45.70666885375977,44.70000076293945,45.08666610717773,871950.0,0.008849506735177037,1.7706214926532386,-0.7264153998963652,79.90317308353971,81.19216292809114,-2.586674725940121,-4.2778214685516645,-7.001424693786603,-7.225959860358536,39.01578949395877,1.0066680908203196,2.203550434730296,3.650665092468259,-1.1634468993187497,8.464777084255267,1.2436090965747582,6.05772108836176,-4.742970278978888,39.130348248804594,-24.94404953514824,2.4070559958935043,10,-1.9299983978271484,-3.3266658782958984,-7.58499813079834,-8.153331756591797,6.273334503173828,0,0.09692987130582953,-1.5263062791748419,45.20000076293945,1.5271174787642219,45.77999877929688,2.6764530162658193,45.813331604003906,0.09692987130582953
6213,2004-10-26,45.83333206176758,45.87333297729492,45.17333221435547,45.68000030517578,1375650.0,0.0051169648125954925,5.0,0.29869878945060413,77.26030217662701,81.28275850575164,-2.3992618958716037,-4.1035529016001675,-7.09055829194557,-7.4043039774383885,42.33109131144867,0.7000007629394531,2.3286906125137037,3.4916654586792006,-1.2409464063576507,8.224277323716052,1.1253595261607714,5.85797139119763,-4.853444430528214,73.91293531100608,13.78874246703974,2.366305932518427,10,-2.163331985473633,-3.559999465942383,-7.711665153503418,-8.386665344238281,5.673336029052734,1,0.08901822423812078,1.7706214926532386,45.599998474121094,-1.5263062791748419,45.20000076293945,1.5271174787642219,45.77999877929688,0.08901822423812078
6214,2004-10-27,46.50666809082031,46.56000137329102,45.5533332824707,45.9000015258789,1819650.0,0.014690968314180264,1.822434704485621,3.9565617614131576,84.70487679421865,82.66137308006105,-2.5180235496976593,-4.41187214919848,-7.610401405383783,-8.024776619536382,44.89936346188442,1.0066680908203196,2.487904678004327,3.789668083190918,-1.0171619253981135,8.59649809177995,1.3862530788964023,6.193083087485434,-5.4063782122057376,97.13262016292407,35.926560839798086,2.403415004294514,10,-2.44000244140625,-4.233335494995117,-8.371667861938477,-9.060001373291016,4.2066650390625,2,0.08199537314857852,5.0,45.83333206176758,1.7706214926532386,45.599998474121094,-1.5263062791748419,45.20000076293945,0.08199537314857852
6215,2004-10-28,46.12666702270508,46.51333236694336,45.599998474121094,46.50666809082031,2017500.0,-0.00817089427634654,3.6441144807921715,-0.6263754920331428,81.28757396914709,82.72138467343956,-1.5051526965355677,-3.678062116101515,-7.0783733412387875,-7.604123488314649,47.29018721371728,0.9133338928222656,2.6076992999820234,3.065333747863768,-1.6790074524563465,7.809674948183883,0.6931631477037143,5.437504348023822,-4.9083829416627935,76.70246191456692,13.420575376322915,2.3721706001600573,10,-2.0600013732910156,-3.853334426879883,-7.991666793823242,-8.680000305175781,3.979999542236328,3,0.0946668200484806,1.822434704485621,46.50666809082031,5.0,45.83333206176758,1.7706214926532386,45.599998474121094,0.0946668200484806
6216,2004-10-29,47.08666610717773,47.20000076293945,46.106666564941406,46.13333129882813,1743000.0,0.020812236097615955,-1.172192306672073,-2.5087687597249038,83.15302682775076,82.77105177886925,-1.7854663422603352,-4.277717591958272,-7.838743187047257,-8.524820327857547,49.49370542522512,1.0933341979980469,2.798072615775972,3.657332801818839,-1.139409262302884,8.454074865940562,1.2589617697579811,6.055703833879697,-5.752747707756285,95.46661376953097,29.372877077261066,2.3983710320608616,10,-1.1366653442382741,-4.713333129882805,-8.95333290100097,-9.63999938964843,2.4799995422363352,4,0.06031431798810183,3.6441144807921715,46.12666702270508,1.822434704485621,46.50666809082031,5.0,45.83333206176758,0.06031431798810183
6217,2004-11-01,48.37333297729492,48.459999084472656,47.2599983215332,47.46666717529297,3057600.0,0.02732550372516296,1.2222277166522437,0.9510465725798526,85.0787281149235,82.5196002841385,-2.3645051830700154,-5.2319632104456275,-8.927560929816785,-9.754404428658077,51.03922952919109,1.373332977294929,3.11127097896145,4.56266632080078,-0.5390282312930879,9.664360872894648,2.0118190447538424,7.113513596847717,-6.804771283332762,97.36310035051882,28.988452899110797,2.5508472760469347,11,-1.7933330535888672,-5.370000839233398,-10.254999160766602,-10.926666259765625,1.5466651916503906,0,0.030871052953450384,-1.172192306672073,47.08666610717773,3.6441144807921715,46.12666702270508,1.822434704485621,46.50666809082031,0.030871052953450384
6218,2004-11-02,48.1866683959961,49.0,47.85333251953125,48.540000915527344,2174550.0,-0.003858832331988249,-1.2483581910930932,-0.38970535642909554,85.72419078347124,82.3578993322167,-1.9958019541117409,-4.6931267040050315,-8.536623647247147,-9.509353376624311,52.59974273299084,1.14666748046875,3.368572246394919,3.999668312072764,-1.2322130562681508,9.231549680413679,1.38372762790231,6.615608996243218,-6.2046204586033085,76.40237160537163,2.1884264518294145,2.6159406841704573,11,-1.3366680145263743,-4.9133358001709055,-10.120001792907722,-10.740001678466804,2.313331604003899,1,0.07650797832715805,1.2222277166522437,48.37333297729492,-1.172192306672073,47.08666610717773,3.6441144807921715,46.12666702270508,0.07650797832715805
6219,2004-11-03,48.49333190917969,48.82666778564453,47.746665954589844,48.66666793823242,1661850.0,0.006364073786206514,3.378364585346994,0.4905747970288577,87.92635336676017,82.56204392749622,-2.1035382601229955,-4.718765770839909,-8.636397404210172,-9.75078365257037,53.60025291158457,1.0800018310546875,3.5796811645824747,3.974331855773926,-1.4723238538724033,9.420987565420255,1.2510040009507648,6.697659710597087,-5.949847806778315,85.09800401665002,6.259324242936273,2.723327854823164,11,-1.643331527709961,-5.126665115356445,-10.41833209991455,-11.04666519165039,1.6733360290527344,2,0.062139186213975295,-1.2483581910930932,48.1866683959961,1.2222277166522437,48.37333297729492,-1.172192306672073,47.08666610717773,0.062139186213975295
6220,2004-11-04,49.72666549682617,49.79333114624024,47.79999923706055,48.13333129882813,2407500.0,0.025433055207596755,1.3088802235796948,-9.192169722044898,88.79749301765004,83.7595242371209,-3.037599093180148,-5.576985915612227,-9.643599522796734,-10.910837026830201,54.319444161520615,1.9933319091796946,3.439810253236587,4.787998771667482,-0.9126507573876239,10.488648300722588,1.9376740071399254,7.638323536195038,-6.666660122616911,98.19170830586972,16.903634783535296,2.8503247645275533,11,-2.479999542236328,-5.469999313354485,-11.651665687561035,-12.279998779296875,0.5333328247070312,3,0.01984182175093996,3.378364585346994,48.49333190917969,-1.2483581910930932,48.1866683959961,1.2222277166522437,48.37333297729492,0.01984182175093996
6221,2004-11-05,49.8466682434082,50.29999923706055,49.540000915527344,49.77999877929688,1402200.0,0.0024132474072626753,-1.7804891664631382,0.04184273719542863,88.12083279249089,84.67259753811548,-2.7146279019452706,-5.292592449780507,-9.537001887139176,-10.95111478238826,55.22757772043152,0.7599983215332031,3.3079226108399666,4.479001426696776,-1.3480994149180603,10.306102268311612,1.5654510058893578,7.392551847504194,-6.113330291995844,85.0878007523986,5.70638597803358,2.9135504208074194,11,-2.1100025177001953,-5.146669387817383,-11.806668281555176,-12.400001525878906,0.7933311462402344,4,0.005215961882619524,1.3088802235796948,49.72666549682617,3.378364585346994,48.49333190917969,-1.2483581910930932,48.1866683959961,0.005215961882619524
6222,2004-11-08,49.91999816894531,50.13333129882813,49.599998474121094,49.69333267211914,677100.0,0.0014711098679460743,-1.5806392070362956,3.399839789437909,82.10315899097436,85.21069273970964,-2.358772788024986,-4.945849134706954,-9.382505768160584,-10.945506434296412,56.41585218826789,0.5333328247070384,3.2222580533903056,4.124664878845216,-1.7215125966811442,9.970842354371577,1.201576141082036,7.0477536166083965,-5.398660863255174,85.11745134393381,5.608093503092292,2.92308873776318,11,-1.9933319091796875,-4.786664962768555,-11.714999198913574,-12.343332290649414,0.40000152587890625,0,-0.007077975410484938,-1.7804891664631382,49.8466682434082,1.3088802235796948,49.72666549682617,3.378364585346994,48.49333190917969,-0.007077975410484938
6223,2004-11-09,49.65999984741211,50.1533317565918,49.31999969482422,49.91999816894531,1500150.0,-0.005208299901239721,1.2935781742969483,-1.1470573385617395,78.59271512850808,84.53156366574179,-1.6750243429775153,-4.264998579919535,-8.87151333742657,-10.614199433767787,57.463393053044356,0.8333320617675781,3.289904672992513,3.4586666107177706,-2.2698508323972817,9.187184053832823,0.5944078891602445,6.322925332275297,-4.445223109957524,74.9347492533701,-4.061511447421182,2.8642587215575275,11,-1.710000991821289,-4.469999313354492,-10.914999961853027,-11.543333053588867,0.9599990844726634,1,0.005235568311157568,-1.5806392070362956,49.91999816894531,-1.7804891664631382,49.8466682434082,1.3088802235796948,49.72666549682617,0.005235568311157568
6224,2004-11-10,49.27999877929688,49.66666793823242,48.7599983215332,49.66666793823242,1176750.0,-0.0076520553621192144,3.689640204019218,1.4871986736505147,74.74083581864174,83.80414831568564,-0.9613517955520834,-3.4308278782393202,-8.246421302134934,-10.15947883170454,58.01425630253137,0.9066696166992188,3.3090865483468335,2.6786655426025447,-2.7100992047894366,8.067430289994526,-0.015716831093449457,5.373047916298539,-3.4549953418895782,59.19998168945341,-18.95325852556246,2.694382373695992,11,-1.0766658782959055,-4.089998245239265,-10.454998970031745,-11.083332061767585,1.220001220703118,2,0.024756518890492574,1.2935781742969483,49.65999984741211,-1.5806392070362956,49.91999816894531,-1.7804891664631382,49.8466682434082,0.024756518890492574
6225,2004-11-11,49.5,49.79999923706055,49.22000122070313,49.59333419799805,1123050.0,0.00446431059563146,1.2894766562012685,0.24137999072640362,82.02583275137397,83.67890452942156,-0.7292083657389625,-3.1491385797307174,-8.215441231598057,-10.302403304343962,59.51863699732569,0.5799980163574148,3.3959269689151625,2.4776668548583984,-2.384790422854657,7.340124132571454,0.046438216001874366,4.9088954937149225,-3.1379970666343056,48.05202847645045,-29.929168442453637,2.4312286388565276,11,-0.720001220703125,-4.180000305175781,-10.231667518615723,-10.860000610351562,1.0999984741210938,3,0.013468039156210532,3.689640204019218,49.27999877929688,1.2935781742969483,49.65999984741211,-1.5806392070362956,49.91999816894531,0.013468039156210532
6226,2004-11-12,49.11999893188477,49.68000030517578,48.52666854858398,49.63333129882813,1699650.0,-0.007676789254853045,2.80216933379456,5.4999386929333385,76.29482673426756,82.70291548712645,-0.0340250595459608,-2.290638653384825,-7.605621623508178,-9.853245970809475,60.54727632367267,1.153331756591804,3.3670817977558087,1.7193325042724652,-2.484277523110748,5.9229425316556785,-0.3824725094191379,3.8211375179640683,-2.2854364420756994,36.47530603630295,-44.502688814132654,2.1018050136916067,11,-0.09666633605957742,-3.799999237060554,-9.433333396911628,-10.106666564941413,1.3133354187011648,4,0.02320845713431874,1.2894766562012685,49.5,3.689640204019218,49.27999877929688,1.2935781742969483,49.65999984741211,0.02320845713431874
6227,2004-11-15,49.38666534423828,49.46666717529297,48.85333251953125,49.11999893188477,1086600.0,0.005428876591045961,1.8749832363275487,-0.5194810020287154,76.4122936107592,81.668260245714,-0.15850216975475462,-2.104992092531873,-7.633128059665324,-10.048609847897445,61.214866473955375,0.6133346557617188,3.409753575591708,1.6303323745727525,-1.8957743870063481,5.156439136151853,-0.13272100621679783,3.393385755362303,-2.1362504447590283,52.86876788143166,-27.80482921167107,1.7630533807895492,11,-0.36333274841308594,-4.0666656494140625,-9.625,-10.373332977294922,1.7266693115234375,0,0.025377984860368352,2.80216933379456,49.11999893188477,1.2894766562012685,49.5,3.689640204019218,49.27999877929688,0.025377984860368352
6228,2004-11-16,48.66666793823242,49.43333435058594,48.54666519165039,49.26666641235352,1001400.0,-0.014578781559501652,-1.111107074413493,-2.2499964237179895,65.94489596961466,79.22587609047561,0.7115730311556305,-1.2124569602232214,-6.726407804430288,-9.270033693582661,60.08763565996913,0.8866691589355469,3.325002932994849,0.7613349914550795,-2.646395097024488,4.169065079934647,-0.9425300527847043,2.4652000356948633,-1.0503029182434105,10.994739301849531,-64.80454376972301,1.7038650442397842,11,0.383331298828125,-3.346668243408203,-8.763335227966309,-9.653335571289062,2.3466644287109375,1,0.03397256945328997,1.8749832363275487,49.38666534423828,2.80216933379456,49.11999893188477,1.2894766562012685,49.5,0.03397256945328997
6229,2004-11-17,49.56666564941406,49.97999954223633,48.98666763305664,49.00666809082031,1089300.0,0.01849310317122832,-2.3111147845326347,-0.9333316379080037,73.5832033143977,77.53539945678091,-0.02253021373289954,-1.9150314492714742,-7.419571958051748,-10.099557037988532,58.99799980504685,1.3133316040039062,3.0998929968034474,1.473666000366208,-1.8616047326999094,4.808936733432326,-0.19396936616684712,3.1413013668992633,-1.6282645233764654,71.55954874508521,-3.95506861189061,1.6676353665330585,11,-0.15333175659179688,-4.246665954589844,-9.199999809265137,-10.553333282470703,0.8133354187011648,2,0.02125084002867883,-1.111107074413493,48.66666793823242,1.8749832363275487,49.38666534423828,2.80216933379456,49.11999893188477,0.02125084002867883
6230,2004-11-18,49.69333267211914,49.91999816894531,49.21333312988281,49.66666793823242,969150.0,0.0025554880693607895,1.9444638713164002,0.0476158038147139,70.17546449610515,75.54146964607138,-0.1725703535771146,-1.8271691150406824,-7.337967405318139,-10.159300673990046,58.45812100706726,0.7066650390625,2.8861076480345744,1.4046663284301744,-1.816465550173767,4.625798207034116,-0.2058996108717963,3.015232267732145,-1.4715397727587884,80.27518360447485,6.983450227074556,1.6105659393019713,11,-0.35333251953125,-4.373332977294922,-9.231667518615723,-10.680000305175781,1.0066680908203125,3,0.0162329086117714,-2.3111147845326347,49.56666564941406,-1.111107074413493,48.66666793823242,1.8749832363275487,49.38666534423828,0.0162329086117714
6231,2004-11-19,49.04666519165039,49.70000076293945,48.66666793823242,49.70000076293945,1062450.0,-0.013013163853097143,2.16325291356237,-24.501859799713877,55.78464890317476,72.61719074742697,0.3896595820425972,-0.9249666937110987,-6.485818765525892,-9.45900969266669,57.594431776687415,1.0333328247070312,2.5996670974008467,0.5656656265258775,-2.3209421467464395,3.4522733997981945,-0.877638260110281,2.008969513162036,-0.5754875317660151,34.8836961728855,-33.902355048741235,1.4433038866361576,11,0.2933349609375,-3.3299999237060547,-8.368332862854004,-10.033332824707031,1.2600021362304688,4,0.03167051778955887,1.9444638713164002,49.69333267211914,-2.3111147845326347,49.56666564941406,-1.111107074413493,48.66666793823242,0.03167051778955887
6232,2004-11-22,50.02000045776367,50.02000045776367,48.53333282470703,48.66666793823242,1573200.0,0.01984508553863873,1.197047084291706,-2.0714202302823645,63.87487246643422,70.98187489608543,-0.6347492480486068,-1.6339622429463816,-7.254674823449513,-10.358253176648297,57.32867678962472,1.4866676330566406,2.1859581369107914,1.3180007934570312,-1.3046106675755595,3.940612254489622,0.006695062940735852,2.6293065239733266,0.279998779296875,100.0,30.848148448059078,1.3113057305162958,11,-0.7466659545898438,-4.303335189819336,-9.313334465026855,-11.006668090820312,0.14666748046875,0,0.008263372431819072,2.16325291356237,49.04666519165039,1.9444638713164002,49.69333267211914,-2.3111147845326347,49.56666564941406,0.008263372431819072
6233,2004-11-23,49.91333389282226,50.42666625976562,49.48666763305664,50.06666564941406,1190400.0,-0.002132478287989681,1.1526694883790192,-0.11329939566139523,61.082223012154415,69.46425125092017,-0.5457607301946652,-1.2711314216943421,-6.933245382404188,-10.16096998754687,57.06996365264207,0.9399986267089773,1.7805365388175787,1.007334136962882,-1.2903391809855833,3.3050074549113475,-0.1415025220113506,2.156170795937115,-1.3800010681152273,72.88737644209642,5.514971715543865,1.1488366589742327,11,-0.43666648864746094,-2.3500003814697195,-9.206667900085442,-10.9000015258789,0.579998016357429,1,0.02404168724766409,1.197047084291706,50.02000045776367,2.16325291356237,49.04666519165039,1.9444638713164002,49.69333267211914,0.02404168724766409
6234,2004-11-24,50.31999969482422,50.73333358764648,49.81999969482422,49.83333206176758,719550.0,0.008147438175041266,-2.5584504373285895,-3.1739519840774744,55.31661656741388,66.4965605638135,-0.8821564489417568,-1.4519038777109472,-7.117714225034312,-10.47852459815794,56.615936310808564,0.9133338928222585,1.5724494827393585,1.2233333587646484,-0.8587817704394141,3.305448487968711,0.18227579416262074,2.264390923366676,-1.7866668701171875,81.21210229627383,17.0053882564261,1.0410575646020304,11,-0.6899986267089915,-2.60333251953125,-7.348333358764648,-9.106666564941406,-0.5333328247070312,2,0.013778471310095242,1.1526694883790192,49.91333389282226,1.197047084291706,50.02000045776367,2.16325291356237,49.04666519165039,0.013778471310095242
6235,2004-11-26,50.49333190917969,50.49333190917969,50.09333419799805,50.31999969482422,220050.0,0.0034445988753313284,3.6153880012324486,0.3561613770507223,55.73962429481638,64.21264918165227,-1.0055063159467963,-1.350567333683756,-7.079232700716325,-10.562323309357176,56.137372767251726,0.3999977111816406,1.4043771506970728,1.1783323287963867,-0.4612187582721603,2.8178834158649337,0.35855678526211676,1.9981078723306567,-1.8719990539550793,89.09083658016004,26.388392059993464,0.8197755435342725,11,-0.8599987030029297,-2.7766647338867188,-7.521665573120117,-9.279998779296875,-1.7533302307128906,4,-0.0022444714337390703,-2.5584504373285895,50.31999969482422,1.1526694883790192,49.91333389282226,1.197047084291706,50.02000045776367,-0.0022444714337390703
6236,2004-11-29,49.92666625976562,50.599998474121094,49.29333114624024,50.49333190917969,754200.0,-0.011222583814300635,2.350434289291425,-3.26924600554606,50.05441861739347,61.28399640461163,-0.34909229690379817,-0.5905021897583751,-6.2928697170106815,-9.900739633611032,55.02052596705467,1.3066673278808523,1.26830029922165,0.4696666717529254,-0.80964176883721,1.7489751123430608,-0.1699875485421387,1.1093208920479896,-1.2208533752441326,63.3333159938062,3.3230331519555634,0.6396542202950671,11,-0.2933330535888601,-2.209999084472649,-6.954999923706048,-8.659999847412102,-2.053333282470696,0,0.015489407987912207,3.6153880012324486,50.49333190917969,-2.5584504373285895,50.31999969482422,1.1526694883790192,49.91333389282226,0.015489407987912207
6237,2004-11-30,49.86666870117188,50.16666793823242,49.7400016784668,49.92666625976562,1724700.0,-0.001201713695073714,-1.723416688986827,0.10587823464466757,51.74355175172617,59.70606926929069,-0.23897681679811456,-0.43520454655637764,-6.003109674459196,-9.752554178805198,53.47007496875985,0.426666259765625,1.0597052108366682,0.3350023269653377,-0.8487460272638288,1.5187506811945042,-0.2568718501492455,0.926876504079921,-1.0797549885253943,39.8150404781083,-17.551138019703473,0.5918741771145826,11,-0.2333354949951243,-2.1500015258789134,-6.895002365112312,-8.600002288818366,-1.7800025939941548,1,0.008823501512517096,2.350434289291425,49.92666625976562,3.6153880012324486,50.49333190917969,-2.5584504373285895,50.31999969482422,0.008823501512517096
6238,2004-12-01,51.87333297729492,51.87333297729492,49.76666641235352,49.86666870117188,1858650.0,0.04024059213074893,1.099670174037842,-33.44576551374127,67.16683694778791,58.9931396730007,-1.9477692386172833,-2.26778211389275,-7.755395356028274,-11.656018331942477,52.055712655620354,2.106666564941399,0.9752429312699107,2.1573333740234375,0.731940063866162,3.582726684180713,1.4446367189447997,2.8700300291020753,-3.0085624696484317,100.0,41.095043900224255,0.7126966550786388,12,-1.6700000762939453,-3.3500003814697266,-8.901666641235352,-10.606666564941406,-4.266666412353516,2,-0.032900624292052205,-1.723416688986827,49.86666870117188,2.350434289291425,49.92666625976562,3.6153880012324486,50.49333190917969,-0.032900624292052205
6239,2004-12-02,51.50666809082031,52.27999877929688,51.09333419799805,51.599998474121094,1715100.0,-0.007068465923234624,-1.5797107458577435,-0.04651021319874169,63.03033035324148,58.19923587934918,-1.4270441125696962,-1.7537039645740577,-7.116389118334183,-11.191495655143598,50.77505051440298,1.1866645812988352,0.8638044643892613,1.6400016784667955,0.12458188142664284,3.155421475506948,0.8822917799467191,2.3977115769868718,-2.461383834994919,74.10723979068534,13.258180554399516,0.7577098985200753,12,-1.1000022888183594,-2.5900020599365234,-8.535001754760742,-10.240001678466797,-3.6266670227050852,3,-0.019673883386396418,1.099670174037842,51.87333297729492,-1.723416688986827,49.86666870117188,2.350434289291425,49.92666625976562,-0.019673883386396418
6240,2004-12-03,50.71333312988281,51.43999862670898,50.36666870117188,51.13333129882813,1594050.0,-0.015402568062423128,1.077413781646622,4.500122619145012,59.81924518738663,58.64752435537273,-0.5294875903938205,-0.9303603581047213,-6.045074795098515,-10.303816165964761,48.85909830049419,1.1399993896484304,0.8802997887918949,0.7973333358764663,-0.7624865011767881,2.3571531729297206,0.0174234173498391,1.5772432544030934,-1.4092717121797023,47.544693889801884,-15.710531258581497,0.7799099185266278,12,-0.3066673278808594,-1.7733345031738281,-7.543334007263184,-9.420000076293945,-3.1133346557617188,4,-0.018272635667474724,-1.5797107458577435,51.50666809082031,1.099670174037842,51.87333297729492,-1.723416688986827,49.86666870117188,-0.018272635667474724
6241,2004-12-06,50.106666564941406,50.66666793823242,49.746665954589844,50.66666793823242,1336500.0,-0.01196266400766166,2.2857133125796145,1.3333424159854452,54.258687321411486,57.579059339259096,0.2719512298988036,-0.3196028561894906,-5.174427306320325,-9.604629894921835,46.47443904769087,0.9666671752929688,0.7403511481640805,0.17766685485840128,-1.384052652040019,1.7393863617568215,-0.6031928985908124,0.9585266083076149,-0.5645301583107951,14.435641928677054,-48.06244116185978,0.7808597534492103,12,0.6799983978271555,-0.9133338928222656,-6.936667442321777,-8.813333511352539,-2.2466659545898438,0,-0.02727511088176915,1.077413781646622,50.71333312988281,-1.5797107458577435,51.50666809082031,1.099670174037842,51.87333297729492,-0.02727511088176915
6242,2004-12-07,49.56666564941406,50.5533332824707,49.50666809082031,50.11999893188477,1041750.0,-0.010777027340812428,-2.1089292897246033,0.9880927241640171,55.43915238036835,56.952051491282866,0.8279520179459539,0.20297675729691633,-4.354943807021158,-8.975268124794596,43.87038492139611,1.0466651916503906,0.6272003916197519,-0.3446674346923828,-1.9147871007244817,1.225452231339716,-1.1297272677084322,0.4403923983236666,2.7133331298828196,2.1633755701418904,-64.0880488309283,0.7850598330160491,12,1.2199993133544993,0.20333290100097656,-5.404998779296875,-8.173332214355469,-1.4599990844726562,1,-0.034162731140644276,2.2857133125796145,50.106666564941406,1.077413781646622,50.71333312988281,-1.5797107458577435,51.50666809082031,-0.034162731140644276
6243,2004-12-08,49.91999816894531,50.07333374023438,49.08000183105469,49.08000183105469,782700.0,0.007128430264613295,-1.3650862851952938,-1.518065810427893,52.286450048333805,56.615366322496186,0.5315638582665443,-0.13689742268068983,-4.4206450167428955,-9.239152000049614,41.35284149652223,0.9933319091796946,0.6944414452679837,-0.004334831237791548,-1.56999168806761,1.5613220255920268,-0.7871632596527007,0.7784935971771176,2.3045339965820375,26.24991059294751,-37.70538708253231,0.7828284284149086,12,0.7600021362304688,0.09333419799804688,-5.128332138061523,-7.896665573120117,-0.9666633605957031,2,-0.036725403225436826,-2.1089292897246033,49.56666564941406,2.2857133125796145,50.106666564941406,1.077413781646622,50.71333312988281,-0.036725403225436826
6244,2004-12-09,50.5,50.54666519165039,49.393333435058594,49.76666641235352,1545450.0,0.011618626849539737,1.790327865070026,0.8730199818346873,54.930731503490364,56.52548934568218,-0.022596000590596077,-0.6543630205819824,-4.733013260408413,-9.724892174002562,39.563509352872764,1.1533317565917969,0.6362843652008934,0.5146669387817369,-1.040317737122031,2.0696516146855046,-0.262825399170147,1.2921592767336207,1.5987509521484427,60.16949563491376,-1.650335060326725,0.7774923379518838,12,0.18000030517578125,-0.4866676330566406,-5.438333511352539,-8.206666946411133,-6.439998626708984,3,-0.057293731387298874,-1.3650862851952938,49.91999816894531,-2.1089292897246033,49.56666564941406,2.2857133125796145,50.106666564941406,-0.057293731387298874
6245,2004-12-10,50.16666793823242,50.70000076293945,50.01333236694336,50.20666885375977,567450.0,-0.006600634886486656,-2.9614868284953455,-0.054546684075562006,57.118666587786436,57.31040578683696,0.29002502356141946,-0.2830364546327644,-4.138140089301068,-9.291041398454801,37.66594576628929,0.6866683959960938,0.6046450991625889,0.14800148010253622,-1.3916843543059159,1.6876873145109883,-0.6218414371016863,0.9178443973067587,1.8113330490722674,67.07819899075288,1.774660228555021,0.7698429172042258,12,0.5133323669433594,-0.12666893005371094,-5.0583343505859375,-7.7566680908203125,-5.913333892822266,4,-0.04558139824898566,1.790327865070026,50.5,-1.3650862851952938,49.91999816894531,-2.1089292897246033,49.56666564941406,-0.04558139824898566
6246,2004-12-13,50.2599983215332,50.46666717529297,49.7599983215332,50.33333206176758,663000.0,0.0018604062644880237,3.15682710647369,1.8333015449167065,51.71754453975136,57.30751609661753,0.2782066480506131,-0.30206915915806576,-3.979141474726056,-9.275157876606002,36.45843132627248,0.7066688537597656,0.5967842984806353,0.18433189392089844,-1.2986354046763608,1.6672991925181577,-0.5571517553777312,0.9258155432195281,1.602082699521489,72.83933756089979,11.43207207152959,0.7414836492986284,12,0.4200019836425781,0.14333534240722656,-4.508332252502441,-7.453332901000977,-7.006664276123047,0,-0.052924789817839435,-2.9614868284953455,50.16666793823242,1.790327865070026,50.5,-1.3650862851952938,49.91999816894531,-0.052924789817839435
6247,2004-12-14,50.63999938964844,50.69333267211914,50.06000137329102,50.2599983215332,799500.0,0.007560705945197643,1.6027261967282211,-5.181803995006242,55.00458972773225,55.95615529438912,0.021723045419079767,-0.6148846669478516,-4.130078116308582,-9.53964602872243,35.24594633063901,0.6333312988281179,0.5816105186518428,0.5016662597656278,-0.9645403695330899,1.9678728890643455,-0.23143705488373456,1.2347695744149902,1.1107984638062547,96.29620908322404,34.8398870492657,0.7331033146493603,12,0.04000091552734375,-0.2366657257080078,-4.421667098999023,-7.579999923706055,-7.840000152587891,1,-0.05489729093213902,3.15682710647369,50.2599983215332,-2.9614868284953455,50.16666793823242,1.790327865070026,50.5,-0.05489729093213902
6248,2004-12-15,50.31999969482422,50.65999984741211,49.93999862670898,50.4000015258789,780000.0,-0.006319109373639331,1.4000101725519354,-0.21053054258894882,50.0,54.50834081069562,0.1097523215895464,-0.17356964317440315,-3.577215671978749,-9.107163352049483,34.312261218050544,0.7200012207031321,0.6435349539111286,0.0989999771118164,-1.1940501044421694,1.3920500586658022,-0.5475250636651765,0.7455250178888093,1.3239663177344738,70.91830031967537,11.466857049790946,0.6465250407769941,12,-0.05999946594238281,0.08333396911621094,-3.7899999618530273,-7.260000228881836,-8.19333267211914,2,-0.043985157855843005,1.6027261967282211,50.63999938964844,3.15682710647369,50.2599983215332,-2.9614868284953455,50.16666793823242,-0.043985157855843005
6249,2004-12-16,50.61999893188477,50.70666885375977,50.12666702270508,50.31999969482422,1086750.0,0.0059618290715413025,1.4506822046532932,-3.7499046347515184,50.867583344699106,53.51371171706368,-0.367940638983157,-0.4117187045331079,-3.6745355812658715,-9.300202511017979,33.0592834965303,0.5800018310546946,0.7116586122048218,0.34633255004883523,-0.9200314691609464,1.6126965692586168,-0.286849459556052,0.9795145596537225,0.9214085134137591,90.84476394642259,33.69080397899963,0.6331820096048905,12,-0.7266635894775462,-0.21666526794434304,-4.049999237060554,-7.55999946594239,-8.633331298828132,3,-0.0329250130126999,1.4000101725519354,50.31999969482422,1.6027261967282211,50.63999938964844,3.15682710647369,50.2599983215332,-0.0329250130126999
6250,2004-12-17,50.5,50.893333435058594,50.13333129882813,50.13333129882813,1024350.0,-0.002370583453513042,-3.1454431960051155,1.222232112203195,54.1828874993182,53.505289514608876,-0.31445354012434024,-0.24051921099781737,-3.332309177271,-9.080626103613305,31.79344140757161,0.7600021362304616,0.47325025969232115,0.1860002517700181,-1.0536409332969399,1.425641436836976,-0.4338203407634609,0.8058208443034971,0.94295122072878,65.29416318576088,8.553297768474295,0.6198205925334794,12,-0.5133323669433594,-0.09666633605957031,-3.803333282470703,-7.440000534057617,-8.366668701171868,4,-0.12752472528136605,1.4506822046532932,50.61999893188477,1.4000101725519354,50.31999969482422,1.6027261967282211,50.63999938964844,-0.12752472528136605
6251,2004-12-20,50.599998474121094,51.29333114624024,50.47333145141602,50.86666870117188,742200.0,0.0019801678043780413,-2.153819067460986,-0.7272784019975366,55.3191289199377,53.49195357456102,-0.3767309262786043,-0.22996977459409607,-3.2021871772599155,-9.080199795822367,31.292591857121664,0.8199996948242188,0.28403548709977144,0.20833206176757812,-0.8827215044056231,1.2993856279407794,-0.3371947213190225,0.7538588448541788,0.748434771020726,48.76849095747081,-9.695604290075643,0.545526783086602,12,-0.4133319854736328,-0.19666481018066406,-3.549999237060547,-7.539999008178711,-7.8466644287109375,0,-0.1254281545474133,-3.1454431960051155,50.5,1.4506822046532932,50.61999893188477,1.4000101725519354,50.31999969482422,-0.1254281545474133
6252,2004-12-21,50.43333435058594,50.78666687011719,50.23333358764648,50.73333358764648,886350.0,-0.003293757481443338,1.721317011397249,1.12498211884525,35.75197082507049,51.654789216420646,-0.08292146637271003,-0.0324138681199031,-2.805818511492511,-8.809547770602222,30.46171735174713,0.5533332824707102,0.16456442276255956,0.021001243591307173,-1.055977800348792,1.0979802875314064,-0.5174882783787425,0.5594907655613568,0.859996795654304,36.45340053217892,-16.064480856679708,0.5384895219700484,12,-0.09000205993652344,-0.026668548583984375,-3.2616682052612305,-7.283334732055664,-7.84666824340821,1,-0.14236616312663775,-2.153819067460986,50.599998474121094,-3.1454431960051155,50.5,1.4506822046532932,50.61999893188477,-0.14236616312663775
6253,2004-12-22,51.11333465576172,51.11333465576172,50.4466667175293,50.56000137329102,1055400.0,0.013483151846530372,1.4096433717330907,-1.8444489655786476,46.33539895851549,50.699752266979004,-0.6435183178124078,-0.6512958981398569,-3.2490644716704224,-9.388001643967215,29.44789568681918,0.6800003051757812,0.1586074608665129,0.6410015106201143,-0.4525057587933574,1.734508780033586,0.09424787591337491,1.1877551453268538,0.17999649047852273,84.571695756521,33.34780198213075,0.5467536347067373,12,-0.586669921875,-0.7066688537597656,-3.9416685104370117,-7.813335418701172,-7.6733360290527415,2,-0.16264513897772181,1.721317011397249,50.43333435058594,-2.153819067460986,50.599998474121094,-3.1454431960051155,50.5,-0.16264513897772181
6254,2004-12-23,51.01333236694336,51.253334045410156,50.753334045410156,51.06666564941406,566850.0,-0.0019564814053291135,1.3437312805657629,-0.0963854591080514,53.20969565377096,50.2654221631995,-0.5174585320763043,-0.5235292129235205,-2.900206583114006,-9.179297278200679,28.248762049219934,0.5,0.1850428071395811,0.5063325881958036,-0.6105512697277717,1.623216446119379,-0.052109340765980505,1.0647745171575878,-1.9333305358886719,75.86217102342361,23.1743263372597,0.5584419289617862,12,-0.4866676330566406,-0.6066665649414062,-3.8283329010009766,-7.523332595825195,-7.646663665771477,3,-0.17420280016831136,1.4096433717330907,51.11333465576172,1.721317011397249,50.43333435058594,-2.153819067460986,50.599998474121094,-0.17420280016831136
6255,2004-12-27,50.38000106811523,51.13333129882813,50.1533317565918,51.03333282470703,378300.0,-0.012415015240967331,1.2968863854802082,12.249982118589648,52.907818111722015,50.397674782307355,0.16686398089850485,0.10632777116862968,-2.0138007003581606,-8.444846201306362,26.69828119511301,0.9799995422363352,0.20990855597634095,-0.12133216857910867,-1.23965704749358,0.9969927103353626,-0.6804946080363479,0.43783027087813053,-1.256532592773432,19.8832835860843,-36.08820541600082,0.5591624394572365,12,0.2366638183593821,0.026664733886725855,-3.013334274291985,-6.4566688537597585,-6.106666564941399,0,-0.16660050133207727,1.3437312805657629,51.01333236694336,1.4096433717330907,51.11333465576172,1.721317011397249,50.43333435058594,-0.16660050133207727
6256,2004-12-28,50.70000076293945,50.746665954589844,50.20666885375977,50.27999877929688,635100.0,0.00635172068360168,1.1038887691632888,-0.6428617305143253,62.648852225343354,51.24703728204192,-0.09404779802560626,-0.16102068256765278,-2.0870487591344826,-8.637739604860649,26.149777962158915,0.539997100830071,0.17277378917732733,0.16000080108642578,-0.9277215298919188,1.2477231320647704,-0.38386036440275006,0.7038619665756016,-1.5339349761962922,49.69707898834439,-12.540421181049979,0.5438611654891725,12,-0.08333587646484375,-0.2933349609375,-3.3700008392333984,-6.776668548583984,-7.033332824707031,1,-0.16896783698617535,1.2968863854802082,50.38000106811523,1.3437312805657629,51.01333236694336,1.4096433717330907,51.11333465576172,-0.16896783698617535
6257,2004-12-29,50.30666732788086,50.66666793823242,50.00666809082031,50.56666564941406,923700.0,-0.007758055801571295,1.8695464685247996,-0.61904069899457,54.27732049162408,51.7222951144446,0.276060769544884,0.2813936932630554,-1.469658115248194,-8.095091072066893,25.476809431523485,0.6933326721191406,0.13144333955102638,-0.2553325653076186,-1.3027658764477295,0.7921007458324922,-0.779049220877674,0.2683840902624368,-1.0988561759643574,24.064123669700066,-40.9606155509459,0.5237166555700565,12,0.34333229064941406,0.09999847412109375,-2.778334617614746,-6.383335113525391,-5.880001068115234,2,-0.1501457696102344,1.1038887691632888,50.70000076293945,1.2968863854802082,50.38000106811523,1.3437312805657629,51.01333236694336,-0.1501457696102344
6258,2004-12-30,50.16666793823242,50.393333435058594,50.11333465576172,50.23333358764648,454050.0,-0.0027829191851642676,-2.2307760024648973,0.2564079991783403,45.9150386379255,51.17201236924753,0.4380928824536454,0.3024869488457469,-1.2126475363553197,-7.805181268339247,23.730645334718087,0.279998779296875,0.13501925764580847,-0.30999870300293253,-1.1686832772169922,0.5486858712111271,-0.7393409901099588,0.11934358410409374,-0.9179463284460496,12.834219689968974,-50.62336852783767,0.4293422871070293,12,0.48333168029785156,0.5133323669433594,-2.67166805267334,-6.243335723876953,-5.773334503173828,3,-0.15109637818456578,1.8695464685247996,50.30666732788086,1.1038887691632888,50.70000076293945,1.2968863854802082,50.38000106811523,-0.15109637818456578
6259,2004-12-31,50.49333190917969,50.79999923706055,49.96666717529297,49.96666717529297,531150.0,0.0065115740066585825,-2.164563746722487,-7.9000915541322225,54.00979774245476,51.15278017404048,0.10233306439253909,-0.10960564690225283,-1.4201752954369056,-7.990541905851117,21.834712341341994,0.8333320617675781,0.08724477396523866,0.06733207702636435,-0.642062538807231,0.7767266928599597,-0.28736523089043686,0.42202938494316555,-1.2045180506808393,45.14278987947682,-17.11916880006366,0.3546973079167986,12,0.13666725158691406,0.18666839599609375,-1.9733314514160156,-6.50666618347168,-5.659999847412109,4,-0.13968841064315696,-2.2307760024648973,50.16666793823242,1.8695464685247996,50.30666732788086,1.1038887691632888,50.70000076293945,-0.13968841064315696
6260,2005-01-03,49.78666687011719,50.81999969482422,49.40666580200195,50.81999969482422,1198650.0,-0.01399521505797141,1.735486300307883,-1.9620315510422854,44.950222981183984,50.000679514178955,0.779101563271972,0.5523980557316719,-0.5990546424229919,-7.141841894919715,20.45748008359571,1.4133338928222656,0.09006737183331381,-0.5929996490478544,-1.343247905383187,0.15724860728747814,-0.9681237772155171,-0.2178755208801917,-0.4585626078801113,26.886857383460594,-32.63109510899116,0.37512412816766544,1,0.5433330535888672,0.8933334350585938,-1.113332748413086,-5.64666748046875,-5.9333343505859375,0,-0.12895015016156264,-2.164563746722487,50.49333190917969,-2.2307760024648973,50.16666793823242,1.8695464685247996,50.30666732788086,-0.12895015016156264
6261,2005-01-04,48.7400016784668,49.80666732788086,48.4466667175293,49.77999877929688,1275000.0,-0.021023001888857418,1.4878040270610688,1.0064493026483925,32.25402806588002,49.61201920760224,1.7144752484682755,1.5720249734138605,0.5709615793124385,-5.9525701791355985,19.570345645758962,1.3600006103515625,0.033765296021272206,-1.5713315963745131,-2.617047396384727,-0.5256157963642991,-2.09418949637962,-1.0484736963694061,2.5133323669433594,12.359620994768186,-40.75024502842674,0.5228579000051068,1,1.1099987030029297,1.623331069946289,-0.0650014877319336,-4.600002288818359,-4.840000152587891,1,-0.09164273741226259,1.735486300307883,49.78666687011719,-2.164563746722487,50.49333190917969,-2.2307760024648973,50.16666793823242,-0.09164273741226259
6262,2005-01-05,47.87333297729492,49.03333282470703,47.70666885375977,48.7400016784668,2161200.0,-0.01778146637928346,-1.211112241394671,0.8333376126530869,29.265501436333025,47.71536392735974,2.4359894605259527,2.4299117571613564,1.5405586809174707,-4.943906258408255,19.14975288118927,1.3266639709472585,-0.07103640712976045,-2.3533336639404325,-3.8358758681793717,-0.8707914597014934,-3.094604766059902,-1.612062561820963,3.323867721557619,5.353241657997605,-43.62425483591665,0.7412711021194679,1,1.606668472290039,2.1200008392334055,0.8016672134399414,-3.7333335876464844,-3.3600006103515625,2,-0.08787073674309687,1.4878040270610688,48.7400016784668,1.735486300307883,49.78666687011719,-2.164563746722487,50.49333190917969,-0.08787073674309687
6263,2005-01-06,48.08666610717773,48.46666717529297,47.61999893188477,47.87333297729492,1581900.0,0.00445619965470101,-1.3518522443097796,-0.24615303355751142,28.210978471423772,44.937728684876724,1.9536170178334515,2.184171292152719,1.427232871933704,-5.028316352315279,19.186907103600277,0.846668243408196,-0.19980061158671703,-2.0483339309692425,-3.8109680543524576,-0.28569980758602753,-2.9296509926608465,-1.1670168692776386,2.9709133178711014,14.583345750964288,-27.896205408287127,0.881317061691606,1,1.2899990081787251,1.8633327484131001,0.588334083557136,-3.9466667175292898,-3.5933341979980398,3,-0.07611257223061652,-1.211112241394671,47.87333297729492,1.4878040270610688,48.7400016784668,1.735486300307883,49.78666687011719,-0.07611257223061652
6264,2005-01-07,47.606666564941406,48.09333419799805,47.20000076293945,48.09333419799805,2211750.0,-0.00998196758258263,2.6712260046873655,-2.281256705529008,26.565840697027753,42.010842305466255,2.1227971581878933,2.5679559605357696,1.9820170789874538,-4.421621205955795,19.020575890701153,0.8933334350585938,-0.20364187672053902,-2.383666801452634,-4.466092096131057,-0.30124150677421113,-3.424879448791849,-1.342454154113419,3.244658030517577,11.233865248413792,-27.18827721741914,1.0412126473392118,1,1.4033336639404297,2.133333206176758,1.7566661834716797,-2.89666748046875,-2.9133338928222656,4,-0.06749754523349005,-1.3518522443097796,48.08666610717773,-1.211112241394671,47.87333297729492,1.4878040270610688,48.7400016784668,-0.06749754523349005
6265,2005-01-10,47.88000106811523,48.32666778564453,47.65999984741211,47.66666793823242,1032150.0,0.005741517373432536,-4.882295523392797,-0.4383548758788664,28.571428571428484,38.224461899475706,1.62883333685636,2.2287980801285485,1.8004357536751385,-4.565490909806435,18.630807197653468,0.720001220703125,-0.32986268616208037,-1.9959989547729577,-4.279086339125087,0.28708842957917113,-3.137542646949022,-0.8544552625968933,2.679217620742193,26.08696924729456,-10.57093928003978,1.1415436921760642,1,1.1299991607666087,1.4399986267089915,1.7816648483276438,-2.9666690826415945,-3.4133338928222585,0,-0.06363134791942437,2.6712260046873655,47.606666564941406,-1.3518522443097796,48.08666610717773,-1.211112241394671,47.87333297729492,-0.06363134791942437
6266,2005-01-11,47.599998474121094,47.73333358764648,47.246665954589844,47.56000137329102,1303200.0,-0.005848007262902799,2.1739125026434314,0.1874865889421087,28.07015264696325,35.31255436118006,1.5900693565063406,2.423559583550322,2.139881247949944,-4.1398379868088,18.637519102327516,0.6333351135253835,-0.5183092187593914,-2.1430015563964844,-4.6324853929423,0.34648228014933125,-3.387743474669392,-0.8982596381235766,2.69048278066289,21.818072106151305,-14.251618355226292,1.2447419182729071,1,1.4100017547607422,1.64666748046875,2.073333740234375,-2.686666488647461,-4.019996643066406,1,-0.07871147215743735,-4.882295523392797,47.88000106811523,2.6712260046873655,47.606666564941406,-1.3518522443097796,48.08666610717773,-0.07871147215743735
6267,2005-01-12,47.86000061035156,47.92666625976562,47.27333450317383,47.72000122070313,831900.0,0.005462229927839735,3.780522525540307,3.5002384358611978,23.068430858622477,32.77404238570195,1.0577425229453112,2.049697276545686,1.902089378334118,-4.261524659225216,18.3815074947417,0.6533317565917898,-0.670655666918897,-1.7439994812011719,-4.331130618374601,0.8431316559722575,-3.0375650497878866,-0.4504339126144572,2.1832422050848592,52.105261572840156,21.254897831428398,1.2935655685867162,1,1.1499996185302734,1.3866653442382812,2.129998207092285,-2.9466686248779297,-4.180000305175781,2,-0.08274130869142016,2.1739125026434314,47.599998474121094,-4.882295523392797,47.88000106811523,2.6712260046873655,47.606666564941406,-0.08274130869142016
6268,2005-01-13,48.106666564941406,48.61333465576172,47.61999893188477,47.72000122070313,1507650.0,0.0051539062148797665,-2.3863529962547396,2.7619073569483183,26.508619759439625,29.718355943144708,0.5455006983919048,1.7167296008982973,1.6869755759302976,-4.364801141616212,17.95363867801126,0.993335723876946,-0.9140362627143048,-1.386666870117189,-4.033505532818751,1.260171792584373,-2.7100862014679663,-0.06324753876641154,1.7091168862952557,64.15085682205253,37.383374462551984,1.3234193313507805,1,0.9033336639404297,1.1399993896484375,2.1716651916503906,-3.1933345794677734,-5.106666564941406,3,-0.07469514008307432,3.780522525540307,47.86000061035156,2.1739125026434314,47.599998474121094,-4.882295523392797,47.88000106811523,-0.07469514008307432
6269,2005-01-14,48.95333480834961,49.11333465576172,48.1866683959961,48.1866683959961,1672500.0,0.01759981108367281,-1.41739104474644,1.982764744184229,38.85417250295343,29.041017001119087,-0.6063534579160859,0.7787224891294144,0.8724621865548272,-5.06425560141119,17.286673811798497,1.0066680908203125,-1.0809716453901714,-0.45666542053222514,-3.058716057821819,2.1453852167573686,-1.757690739177022,0.8443598981125717,0.6531860278232742,91.42858894501937,61.155190175869095,1.3010253186447962,1,-0.4500007629394531,0.2933311462402344,1.393331527709961,-4.040002822875977,-5.706668853759766,4,-0.09110723338115079,-2.3863529962547396,48.106666564941406,3.780522525540307,47.86000061035156,2.1739125026434314,47.599998474121094,-0.09110723338115079
6270,2005-01-18,44.060001373291016,48.23333358764648,43.526668548583984,47.35333251953125,10077300.0,-0.0999591438298495,-1.1590222468758362,-4.2956507461053155,19.744844076014815,27.65110766891185,3.7875240286787815,5.443964608497026,5.7019923661511385,-0.05034904516648453,17.524692705467448,5.426666259765625,-1.334661801860527,-5.027998924255371,-8.507907569563415,-1.5480902789473276,-6.767953246909393,-3.2880446016013494,5.353997857023195,9.546531231243739,-17.515191790670933,1.7399543226540217,1,2.260000228881836,3.3499984741210938,6.286664962768555,0.8533306121826172,-0.6866683959960938,1,0.014374291400091721,-1.41739104474644,48.95333480834961,-2.3863529962547396,48.106666564941406,3.780522525540307,47.86000061035156,0.014374291400091721
6271,2005-01-19,44.253334045410156,44.93333435058594,44.13333129882813,44.46666717529297,3332100.0,0.004387940673926893,-2.5293840457759122,0.06477730917717157,21.905943880757604,26.83337905162569,3.230555478058349,5.007514479984408,5.441918857122516,-0.12352791514743444,17.44697274752232,0.8733329772949219,-1.6844824189719247,-4.517333030700684,-8.532966471420316,-0.501699589981051,-6.525149751060496,-2.509516310340871,4.8600006103515625,13.007140267297412,-13.837515220668887,2.007816720359816,1,2.0666675567626953,3.156665802001953,6.10666561126709,0.7533321380615234,-0.5533332824707031,2,0.004820724460306236,-1.1590222468758362,44.060001373291016,-1.41739104474644,48.95333480834961,-2.3863529962547396,48.106666564941406,0.004820724460306236
6272,2005-01-20,43.253334045410156,44.02000045776367,43.0533332824707,44.0,2179800.0,-0.02259716745802387,1.457627776161381,3.5,20.286535093515184,25.95288534296918,3.9183461310799146,5.736120547441217,6.359817877011835,0.9899017793177904,17.848729160023463,1.2000007629394531,-1.9943821331427216,-5.158333015441897,-9.785350077858695,-0.5313159530250999,-7.471841546650296,-2.8448244842334987,5.3013339996337905,3.3003418748540376,-24.270739382929758,2.3135085312083974,1,2.8299999237060547,3.9199981689453125,7.288332939147949,2.246665954589851,0.6133346557617259,3,0.007552430184955883,-2.5293840457759122,44.253334045410156,-1.1590222468758362,44.060001373291016,-1.41739104474644,48.95333480834961,0.007552430184955883
6273,2005-01-21,42.79999923706055,43.8466682434082,42.753334045410156,43.71333312988281,2739750.0,-0.010480921722095915,-1.172192306672073,1.2232162015796948,17.290268796538143,24.92226624291478,3.9592625832680852,5.8338099585412735,6.7324729761887525,1.5658265091171373,18.038209038682364,1.0933341979980469,-2.181486821484391,-5.196001052856445,-10.272890764553793,-0.1191113411590976,-7.734445908705119,-2.6575561970077715,5.0945086364746075,0.7337293580512896,-23.597843178855374,2.538444855848673,1,3.1333351135253906,4.223333358764648,7.741667747497559,2.8899993896484375,2.220001220703125,4,0.020560772986024656,1.457627776161381,43.253334045410156,-2.5293840457759122,44.253334045410156,-1.1590222468758362,44.060001373291016,0.020560772986024656
6274,2005-01-24,42.12666702270508,43.46666717529297,42.09333419799805,43.16666793823242,2160750.0,-0.015732061363506467,-1.4819272955402507,1.138686436253524,17.33941602633888,23.67426484901593,4.216968732365729,6.121070001825942,7.327888305834605,2.3557779566242374,18.209886712086913,1.3733329772949219,-2.3120333874894357,-5.424999999999997,-10.927659309806124,0.07765930980612978,-8.176329654903064,-2.67367034509693,5.048076514892578,0.5428799351874178,-22.49613204812365,2.751329654903064,1,3.4766674041748047,4.5666656494140625,8.204999923706055,3.9966659545898438,2.7466659545898438,0,0.020731119716264734,-1.172192306672073,42.79999923706055,1.457627776161381,43.253334045410156,-2.5293840457759122,44.253334045410156,0.020731119716264734
6275,2005-01-25,41.98666763305664,42.37333297729492,41.43999862670898,42.33333206176758,4692450.0,-0.0033232961338475198,3.375008940705276,0.33333088801672595,18.79237766182476,22.643400961778323,3.8365384625892176,5.902653073106514,7.379645146265688,2.611914850838204,19.294388166627098,0.9333343505859446,-2.482720587161104,-5.145332717895506,-11.008219108812327,0.7175536730213139,-8.07677591335392,-2.2138895224370927,4.375050410205077,15.648911228633969,-8.379891359211046,2.931443195458412,1,3.289999008178711,4.379997253417969,8.161666870117188,4.193332672119141,3.9599990844726562,1,0.030009486167013488,-1.4819272955402507,42.12666702270508,-1.172192306672073,42.79999923706055,1.457627776161381,43.253334045410156,0.030009486167013488
6276,2005-01-26,42.13333129882813,42.13333129882813,41.93333435058594,42.06666564941406,2560800.0,0.003493100882719702,4.999999999998934,-0.1923059993837962,21.58415654607566,22.478481593717568,3.165796860062727,5.3558884544886425,7.1568742501307625,2.5725629165740926,20.437497427363247,0.1999969482421946,-2.6188229217341643,-4.570335578918453,-10.585413108683369,1.4447419508464634,-7.577874343800907,-1.5627968140359982,3.3424772494540917,26.873340312154863,0.4622854816386024,3.007538764882457,1,3.1433353424072195,4.233333587646477,8.061669349670403,4.046669006347649,4.053337097167969,2,0.02943042100497939,3.375008940705276,41.98666763305664,-1.4819272955402507,42.12666702270508,-1.172192306672073,42.79999923706055,0.02943042100497939
6277,2005-01-27,42.753334045410156,42.79333114624024,41.606666564941406,41.893333435058594,2079600.0,0.014715255771842184,1.5248321929760253,12.90020599679423,24.619308046695622,22.268558070079344,1.950333595557069,4.3647791520548225,6.457802822287192,2.0653117471727924,21.659793484606833,1.1866645812988352,-2.7988846722826466,-3.5726661682128906,-9.5837327008133,2.438400364387519,-6.578199434513095,-0.5671329019126858,1.9960287169888815,54.57065687738366,25.562035688474325,3.0055332663002066,1,2.5233325958251953,3.593332290649414,7.541666030883789,3.5566654205322266,3.3466644287109375,3,0.022142523821038207,4.999999999998934,42.13333129882813,3.375008940705276,41.98666763305664,-1.4819272955402507,42.12666702270508,0.022142523821038207
6278,2005-01-28,42.58666610717773,42.83333206176758,42.16666793823242,42.746665954589844,1226550.0,-0.0038983611910922145,3.0,-0.1860462021610771,25.376077373683714,20.770991944604933,1.3987375072880752,4.147078528856362,6.565046377897033,2.3206366995693557,22.932920331104093,0.6666641235351562,-2.985111234086041,-3.3603340148925867,-9.307300400905326,2.586632371120153,-6.33381720789896,-0.3868508218862132,1.5670111107970968,56.57893498519591,24.275904039788585,2.973483193006371,1,2.25,3.760000228881843,7.788332939147956,3.7233333587646555,3.0266685485839915,4,0.030056416972692235,1.5248321929760253,42.753334045410156,4.999999999998934,42.13333129882813,3.375008940705276,41.98666763305664,0.030056416972692235
6279,2005-01-31,43.43999862670898,43.54666519165039,42.77333450317383,42.96666717529297,1559100.0,0.020037551598513836,1.2524263214910696,-2.958324392627915,29.393562559707902,21.843071776126386,-0.3563840828809077,2.8862119150815673,5.631966016932267,1.5646974363351873,23.58092777440853,0.9599990844726634,-3.1759041201442244,-2.1543348312377972,-7.79476952785506,3.4860998653794653,-4.9745521795464285,0.665882517070834,0.2252164448379972,94.93671344499741,59.292540513003914,2.8202173483086304,1,-0.25333213806151633,2.906667709350593,7.026666641235359,2.8700008392334055,1.3266677856445455,0,0.0363720506676819,3.0,42.58666610717773,1.5248321929760253,42.753334045410156,4.999999999998934,42.13333129882813,0.0363720506676819
6280,2005-02-01,43.36666870117188,43.53333282470703,42.76666641235352,43.53333282470703,2343600.0,-0.0016880738456563904,8.200137331196984,-0.35210870318581244,29.968469177483826,22.738907920207076,-0.4377837704611238,2.586523230621488,5.618968291675522,1.733854043125696,25.045866791167693,0.7666664123535085,-3.4448475305504758,-1.9066648483276296,-7.266258390411167,3.452928693755908,-4.586461619369395,0.7731319227141356,-1.9266700744629048,90.72182381985215,51.125786792233924,2.6797967710417687,2,-0.636669158935554,2.9199962615966726,7.099996566772454,2.9433307647705007,2.1399993896484304,1,0.03474244901089962,1.2524263214910696,43.43999862670898,3.0,42.58666610717773,1.5248321929760253,42.753334045410156,0.03474244901089962
6281,2005-02-02,44.27333450317383,44.50666809082031,43.23333358764648,43.66666793823242,2573850.0,0.02090697370022898,1.3726720877996208,-3.6400549324789835,34.00713112777072,24.263418590679912,-1.4989441424170593,1.399838788547953,4.655577700775915,0.9294728710651725,26.62497797377065,1.2733345031738352,-3.894133704750942,-0.7766656875610352,-5.894838847280482,4.341507472158412,-3.3357522674207587,1.7824208922986884,-2.7914691925048913,91.95401845260174,51.71209546138532,2.5590865798597244,2,-1.3000011444091797,1.8566646575927734,6.238330841064453,2.0366649627685547,1.0866661071777344,2,0.037795486451003946,8.200137331196984,43.36666870117188,1.2524263214910696,43.43999862670898,3.0,42.58666610717773,0.037795486451003946
6282,2005-02-03,43.66666793823242,44.13999938964844,43.27333450317383,44.13999938964844,1528350.0,-0.013702752949360852,2.661978868642258,-0.7802168089842424,30.817972635032547,25.766496794957067,-0.9247250035107442,1.765723241620357,5.1659221105533675,1.6277382889866203,27.558480715344846,1.0,-3.6946626168530514,-1.1729990005493178,-6.146341769240678,3.8003437681420422,-3.6596703848950014,1.3136723837963658,-2.063810516357428,64.10255992253231,25.77436645292415,2.486671384345682,2,-0.6933345794677734,2.4633312225341797,6.844997406005859,2.643331527709961,2.0466651916503906,3,0.05770993246675671,1.3726720877996208,44.27333450317383,8.200137331196984,43.36666870117188,1.2524263214910696,43.43999862670898,0.05770993246675671
6283,2005-02-04,44.426666259765625,44.573333740234375,43.9466667175293,44.06666564941406,2085000.0,0.017404541207683533,-1.0888953880192769,-0.7605676936839645,30.295975735588826,27.206114540429283,-1.5977337040371182,0.7562407822359916,4.319885634877643,0.9683073049422006,28.314014532036115,0.9066658020019531,-3.5257975906573478,-0.23000068664551065,-4.963863978601289,4.5038626053102675,-2.5969323326234033,2.136930959332382,-2.7076564111328167,91.88187674590955,57.78081291627758,2.36693164597789,2,-1.4200000762939453,1.7033329010009766,6.101666450500488,2.279998779296882,1.3066673278808523,4,0.03766504118430558,2.661978868642258,43.66666793823242,1.3726720877996208,44.27333450317383,8.200137331196984,43.36666870117188,0.03766504118430558
6284,2005-02-07,44.393333435058594,44.8466682434082,44.29333114624024,44.52000045776367,1104600.0,-0.0007502886782485563,-2.3877269807906685,-0.35185224430975287,52.51508370947864,30.953081879057493,-1.3511492130378215,0.5654884058308198,4.251908994711641,1.102183037408281,28.63329372518792,0.5533370971679616,-3.2223462186623095,-0.10266685485839844,-4.628511102163166,4.4231773924463695,-2.365588978510786,2.160255268793989,-2.5030641529296886,78.20507647727682,39.304443108297406,2.2629221236523844,2,-1.166666030883789,1.7366657257080078,6.271666526794434,2.3133316040039134,0.8066673278808594,0,0.027481631278890584,-1.0888953880192769,44.426666259765625,2.661978868642258,43.66666793823242,1.3726720877996208,44.27333450317383,0.027481631278890584
6285,2005-02-08,44.83333206176758,45.07333374023438,44.313331604003906,44.393333435058594,1737150.0,0.009911367150489792,-1.5333307902115478,-3.4736636048787832,54.21919512754184,34.57919727699818,-1.50293307688316,-0.1206477207120571,3.7080370736619415,0.7578972863323443,29.197862092579086,0.7600021362304759,-2.808335981170906,0.4896652221679716,-3.752820049272131,4.732150493608074,-1.6315774135520797,2.610907857888023,-2.7065508627363286,86.95643159978826,42.93061148603051,2.1212426357200527,2,-1.4933319091796875,1.2966670989990234,5.821667671203613,3.656667709350586,0.2666664123535156,1,-0.0014869662001077977,-2.3877269807906685,44.393333435058594,-1.0888953880192769,44.426666259765625,2.661978868642258,43.66666793823242,-0.0014869662001077977
6286,2005-02-09,43.85333251953125,44.93333435058594,43.813331604003906,44.83333206176758,1049250.0,-0.021858726469095924,-1.1132099916148743,-2.2272786384956174,54.377426167148535,37.88565484593739,-0.2830601872278322,0.5947629156195546,4.588902121438721,1.8338857630099525,29.545078118779355,1.1200027465820312,-2.344829256053657,-0.3030010223388686,-4.261432205868715,3.655430161190978,-2.2822166141037883,1.676214569426051,-1.4318960663796858,32.22212567737384,-16.25479198304364,1.9792155917649215,2,-0.23333168029785156,1.7700004577636719,6.651667594909668,4.636667251586914,1.5600013732910085,2,0.03770148073815616,-1.5333307902115478,44.83333206176758,-2.3877269807906685,44.393333435058594,-1.0888953880192769,44.426666259765625,0.03770148073815616
6287,2005-02-10,43.900001525878906,44.19333267211914,43.65999984741211,44.13333129882813,1153350.0,0.0010642066102244385,2.0188719986180685,0.23809171626424913,58.53156862942344,41.56959831879736,-0.1675933217250929,0.24897439653678788,4.443531176599116,1.887538539248304,30.210131334766277,0.5333328247070312,-1.8979270605864684,-0.058332061767579546,-3.612220059464839,3.49555593592968,-1.8352760606162093,1.7186119370810502,-1.213375344019063,16.981244112637803,-35.98433918880085,1.7769439988486289,2,0.019998550415046168,1.3766651153564453,6.2066650390625,4.589998245239258,1.1133308410644531,3,0.03325738117826704,-1.1132099916148743,43.85333251953125,-1.5333307902115478,44.83333206176758,-2.3877269807906685,44.393333435058594,0.03325738117826704
6288,2005-02-11,44.51333236694336,44.560001373291016,43.66666793823242,43.900001525878906,1235550.0,0.013971089288069782,1.5282943497670702,-2.6286008566850065,68.68477575282643,45.9352886735883,-0.5351638659189533,-0.6823472351669437,3.6718996502394887,1.377411295334717,31.638387381181154,0.8933334350585938,-1.4812950105850717,0.7346654891967788,-2.254677834130348,3.7240088125239055,-0.7600061724667881,2.2293371508603457,-1.5880354292460623,60.377277008990326,0.7483295764090272,1.494671661663565,2,-0.593332290649407,0.7633342742919922,5.223335266113281,3.9766674041748047,0.4333343505859375,4,0.02695823249194884,2.0188719986180685,43.900001525878906,-1.1132099916148743,43.85333251953125,-1.5333307902115478,44.83333206176758,0.02695823249194884
6289,2005-02-14,44.49333190917969,44.76666641235352,44.32666778564453,44.606666564941406,610050.0,-0.00044931387294933067,1.0307581252860678,-0.18478551570148213,70.00000608729057,50.383237219122385,-0.39117086468606743,-1.0683878085174925,3.5419237121125704,1.5099561869073739,33.578971571474,0.4399986267089915,-1.1106437832752007,0.9376651763916044,-0.850353472371026,2.725683825154235,0.04365585201028921,1.8316745007729196,-1.3532312912286812,58.962150840627295,-5.9726215314740685,0.8940093243813152,2,-0.3399982452392578,0.7833347320556641,5.170000076293952,3.9966678619384766,-0.16666412353515625,0,0.027869382337962323,1.5282943497670702,44.51333236694336,2.0188719986180685,43.900001525878906,-1.1132099916148743,43.85333251953125,0.027869382337962323
6290,2005-02-15,44.69333267211914,44.73333358764648,44.08666610717773,44.36000061035156,1383000.0,0.004495072730172245,2.1290319603519205,-2.9411309323460113,70.25318862422733,54.410576940950904,-0.4282265378019616,-1.2843578898220613,3.2167538611037187,1.4293826783257728,32.549428345094825,0.64666748046875,-0.7168480371334454,1.105999374389647,-0.7410851392629851,2.953083888042279,0.18245711756333094,2.029541631215963,-1.3599087419397975,81.1517179603172,10.931407772562224,0.9235422568263145,2,-0.5199985504150391,0.5833339691162109,4.681667327880859,4.033332824707031,0.3400001525878906,1,0.011336547545857556,1.0307581252860678,44.49333190917969,1.5282943497670702,44.51333236694336,2.0188719986180685,43.900001525878906,0.011336547545857556
6291,2005-02-16,44.46666717529297,44.72000122070313,44.34000015258789,44.53333282470703,758700.0,-0.005071572945545277,-1.3750089407052872,-0.19999771117290943,64.4544610778058,58.14796454570349,-0.19137824407270898,-1.0971415617075522,3.3325933503918677,1.7690894163222595,31.464247323460135,0.3800010681152415,-0.40590285830369055,0.8686672210693374,-0.9969818813718021,2.734316323510477,-0.06415733015123237,1.801491772289907,-0.9592522641081231,72.8916327135594,0.6631712923957025,0.9328245512205713,2,-0.10000038146972656,0.8099994659423828,4.698332786560059,4.44999885559082,-4.693332672119141,2,0.014242832644314474,2.1290319603519205,44.69333267211914,1.0307581252860678,44.49333190917969,1.5282943497670702,44.51333236694336,0.014242832644314474
6292,2005-02-17,43.58000183105469,44.46666717529297,43.5,44.46666717529297,1156350.0,-0.019940000017157566,1.1804555271603983,13.300183108262761,57.472447185776325,61.16757248461321,0.7618135072048062,-0.19473229873719333,4.113253073036702,2.7728776868652574,30.103930646182352,0.9666671752929688,-0.10646662750892233,-0.03433151245117472,-1.8929821251534378,1.8243191002510883,-0.9636568188023062,0.8949937938999568,1.4933319091796946,6.315935298705878,-65.08753392811465,0.9293253063511308,2,0.7066650390625,1.696664810180664,5.548331260681152,5.359996795654297,-3.9133338928222656,3,0.042068196070178976,-1.3750089407052872,44.46666717529297,2.1290319603519205,44.69333267211914,1.0307581252860678,44.49333190917969,0.042068196070178976
6293,2005-02-18,43.68000030517578,43.83333206176758,43.526668548583984,43.63333129882813,1376400.0,0.0022945954547857195,-1.3589999413111098,-0.05263429618729677,52.0362172543319,61.114365100708014,0.6087820786819478,-0.23760513146145001,3.8948346561614073,2.790921099924873,28.550665870579184,0.30666351318359375,0.09892859426079781,0.021666908264158735,-1.7970496429223317,1.8403834594506492,-0.88769136732909,0.9310251838574075,1.3618667602539105,14.210553261717319,-51.976506897710735,0.9093582755932464,2,0.6066665649414062,1.5966663360595703,5.448332786560059,5.513332366943359,-3.4399986267089844,4,0.03052500120082624,1.1804555271603983,43.58000183105469,-1.3750089407052872,44.46666717529297,2.1290319603519205,44.69333267211914,0.03052500120082624
6294,2005-02-22,43.0,43.68000030517578,42.599998474121094,43.29333114624024,2146350.0,-0.015567772445624461,1.0249981224586135,-6.2853522968786635,47.1794682188394,60.3321732219633,1.196139998443627,0.5388024658790584,4.427373739668951,3.5700274796244855,26.90091420851759,1.0800018310546875,0.39597391546703875,-0.7020000457763658,-2.4040719998222926,1.000071908269561,-1.5530360227993327,0.1490359312466012,2.0110297241211015,18.75005587930791,-42.50214963342198,0.8510359770229641,2,0.7666664123535156,2.2766666412353516,6.12833309173584,6.739999771118164,-2.3866653442382812,1,0.0452713190123093,-1.3589999413111098,43.68000030517578,1.1804555271603983,43.58000183105469,-1.3750089407052872,44.46666717529297,0.0452713190123093
6295,2005-02-23,43.246665954589844,43.34000015258789,42.93333435058594,43.20000076293945,3896250.0,0.005736417548600992,2.485703075187601,-0.15908706677937062,41.21001829619986,58.869127902969,0.7830863955728944,0.41252264896246515,4.043818445111263,3.4210759519999883,24.925504184233535,0.4066658020019531,0.6571491728961902,-0.518334007263185,-2.0364052565111237,0.9997372419847537,-1.2773696318871544,0.24070161736078433,1.6679225195312597,30.503143522400418,-25.755703491553124,0.7590356246239693,2,0.43666648864746094,1.5900001525878835,5.628334045410156,6.49333381652832,-2.873332977294922,2,0.024973065719996024,1.0249981224586135,43.0,-1.3589999413111098,43.68000030517578,1.1804555271603983,43.58000183105469,0.024973065719996024
6296,2005-02-24,43.37333297729492,43.37333297729492,42.90666580200195,42.93333435058594,3748200.0,0.002928943073625234,1.1212210537267107,9.428840022888908,47.263662825868806,57.61713836924071,0.6494697686340629,0.4042423164582516,3.7759028251251294,3.386081301414187,22.828006392252888,0.46666717529296875,0.6240961601223347,-0.4536670684814439,-1.7803762304610586,0.8730420934981709,-1.1170216494712477,0.20968751250835993,1.448671896826184,41.42858894501937,-13.266444280567946,0.6633545809898065,2,0.3099994659423828,-0.11666679382324219,3.4916677474975586,4.530000686645508,-2.9933319091796946,3,0.03827236076787299,2.485703075187601,43.246665954589844,1.0249981224586135,43.0,-1.3589999413111098,43.68000030517578,0.03827236076787299
6297,2005-02-25,43.70000076293945,43.73333358764648,43.23333358764648,43.37333297729492,3169500.0,0.007531535236536602,1.5423722238387108,0.7424291027630632,42.62517470063763,54.721627141219734,0.32569912199485884,0.16035426005205267,3.2966196658646396,3.1376296221478697,21.179879340766647,0.5,0.5434220374756293,-0.1743326187133789,-1.4037362350273526,1.0550709976005948,-0.7890344268703657,0.4403691894436079,1.0331238551816497,89.18935637822406,37.578971191410915,0.6147018081569877,2,-0.016668319702148438,-0.44333457946777344,3.1649999618530273,4.203332901000977,-3.166667938232422,4,-0.08985506158379075,1.1212210537267107,43.37333297729492,2.485703075187601,43.246665954589844,1.0249981224586135,43.0,-0.08985506158379075
6298,2005-02-28,43.86666870117188,44.15999984741211,43.5,43.70000076293945,2032650.0,0.0038139115634472365,-1.32939972668951,0.5102062264988423,44.79580051385362,51.92115985528229,0.06443099847130185,0.09960449439679309,2.9864425765357723,3.0523248322063594,19.299181750034332,0.6599998474121094,0.5342836842871321,-0.07166481018065696,-1.1417714798876517,0.9984418595263378,-0.6067181450341508,0.46338852467283687,0.7811308711892195,81.19673794764623,31.58925521714199,0.5350533348534963,2,-0.20000267028809304,-0.6100025177002024,2.7616643905639577,3.799997329711907,-3.8466682434082102,0,-0.0957446938027291,1.5423722238387108,43.70000076293945,1.1212210537267107,43.37333297729492,2.485703075187601,43.246665954589844,-0.0957446938027291
6299,2005-03-01,45.02000045776367,45.23333358764648,43.973331451416016,44.06666564941406,2544150.0,0.026291756149720458,-1.210523850156423,5.7199652102261185,51.616643893001665,49.850432662923886,-1.124599993294865,-0.9795081947945619,1.6903732850745783,1.9688346863059607,17.66824583716577,1.3666648864745952,0.519883985244121,1.002666854858397,-0.1431451796961838,2.148478889412978,0.4297608375811066,1.5755728721356874,-2.420001983642578,90.83095871275371,44.04980784515303,0.5729060172772905,3,-1.1033344268798828,-1.6833343505859446,1.4583330154418945,2.4966659545898438,-4.753334045410149,1,-0.10617500512425182,-1.32939972668951,43.86666870117188,1.5423722238387108,43.70000076293945,1.1212210537267107,43.37333297729492,-0.10617500512425182
6300,2005-03-02,44.87333297729492,45.29999923706055,44.29333114624024,44.66666793823242,1976550.0,-0.003257829386437927,-1.1118793815423194,0.21678117409797887,60.32389414289366,49.391480781266985,-1.0613238733744623,-0.7527727780227664,1.6935245190737902,2.1935028836929646,15.922203622261513,1.0066680908203054,0.37405163714857537,0.7806661605834933,-0.38300073338650975,1.9443330545534963,0.19883271359849175,1.3624996075684948,-2.220667800903321,82.17271970902043,32.164036240219815,0.5818334469850012,3,-0.9233341217041016,-1.5033340454101562,1.2750005722045898,2.313333511352539,-5.08000183105468,2,-0.09493385132966792,-1.210523850156423,45.02000045776367,-1.32939972668951,43.86666870117188,1.5423722238387108,43.70000076293945,-0.09493385132966792
6301,2005-03-03,45.9466667175293,46.040000915527344,45.22000122070313,45.27999877929688,2575350.0,0.023919189171383026,-1.0847545570485941,3.2258380094506447,67.15083513146328,50.46685721967665,-2.1262386119864445,-1.785879967026645,0.48296402718165865,1.2062675827373113,15.288652470361264,1.1666679382324219,0.2425158038271249,1.7703332901000977,0.341550530663568,3.1991160495366273,1.0559419103818328,2.4847246698183625,-3.188108178710941,96.67455429894082,40.73298138710663,0.7143913797182653,3,-1.6266670227050781,-2.123332977294922,-0.1250009536743164,0.9133319854736328,-5.840000152587891,3,-0.12130006675996952,-1.1118793815423194,44.87333297729492,-1.210523850156423,45.02000045776367,-1.32939972668951,43.86666870117188,-0.12130006675996952
6302,2005-03-04,46.1866683959961,46.33333206176758,45.29333114624024,45.86666870117188,2155500.0,0.005223484000314693,2.3913422067421877,0.4799986267116088,64.95830545626664,51.902644797669396,-2.1876552215062333,-1.9261650550893847,0.11106802404520977,1.0530372785436697,14.712317982782952,1.0400009155273366,0.09372429875375587,1.8843349456787166,0.21978737101542833,3.548882520342005,1.0520611583470725,2.7166087330103608,-3.231223314575203,94.82363300262162,37.81379111821269,0.8322737873316449,3,-1.720003128051765,-2.2166690826416087,-0.3650026321411204,0.6733303070068288,-5.420001983642578,4,-0.12572171861576076,-1.0847545570485941,45.9466667175293,-1.1118793815423194,44.87333297729492,-1.210523850156423,45.02000045776367,-0.12572171861576076
6303,2005-03-07,46.099998474121094,46.459999084472656,45.86000061035156,46.19333267211914,1083900.0,-0.001876513827148485,-1.0930303735985893,-0.2916696469017476,64.19315835162047,53.79305481242284,-1.9239302555254767,-1.7999921193727602,0.040195337744570736,1.2240878922087859,14.567075414471034,0.5999984741210938,0.00875352313904898,1.713998413085939,-0.13487335325839922,3.562870179430277,0.7895625299137734,2.6384342962581044,-2.8743224342724645,85.52276928505135,27.571840321264034,0.9244358831721673,3,-1.416666030883789,-1.7866649627685547,-0.2883319854736328,0.7600002288818359,-6.319999694824212,0,-0.12075197036153895,2.3913422067421877,46.1866683959961,-1.0847545570485941,45.9466667175293,-1.1118793815423194,44.87333297729492,-0.12075197036153895
6304,2005-03-08,45.61333465576172,46.13333129882813,45.51333236694336,45.93999862670898,1622250.0,-0.010556699229232525,-1.3544179106639993,3.4999386929332625,57.73544262141545,55.629213070780125,-1.1483410394048192,-1.2830238346927416,0.36363715043547984,1.797310618222106,14.53697306668731,0.6199989318847727,0.026392423511133245,1.1663345336914048,-0.7623371455488908,3.0950062129317004,0.20199869407125703,2.1306703733115526,-2.064226311450689,60.923203146595085,5.663005137723303,0.9643358396201482,3,-0.9300022125244141,-1.0833358764648438,-0.021668434143066406,1.246664047241211,-6.960002899169922,1,-0.12262497886221779,-1.0930303735985893,46.099998474121094,2.3913422067421877,46.1866683959961,-1.0847545570485941,45.9466667175293,-0.12262497886221779
6305,2005-03-09,44.76666641235352,45.34000015258789,44.76666641235352,45.33333206176758,2070450.0,-0.01856185805747157,-1.0235344804373254,1.734705078649602,52.28425717709818,56.1870568875834,-0.07083534204593178,-0.46547103625699293,1.0542970294813685,2.7296865788958797,14.538830242929112,0.846668243408196,0.07035057358535113,0.3229995727539148,-1.603089487547713,2.2490886330555426,-0.6400449573968956,1.2860441029047252,-0.9264689940263295,0.0,-50.8393279732849,0.9630445301508134,3,0.07999992370604758,-0.23666763305664773,-7.105427357601002e-15,2.093332290649407,-6.686664581298835,2,-0.10052122171773348,-1.3544179106639993,45.61333465576172,-1.0930303735985893,46.099998474121094,2.3913422067421877,46.1866683959961,-0.10052122171773348
6306,2005-03-10,45.50666809082031,45.93333435058594,44.93333435058594,44.93333435058594,1858650.0,0.0165301939539233,-2.4883696172885506,-1.0117672402186626,65.00517538678739,58.67372363048892,-0.5323856187111176,-1.1333663621965684,0.15335319137899717,2.0730080593483677,14.268974721060331,1.1666679382324148,0.2337318145497136,0.9803344726562528,-0.9806771727691341,2.94134611808164,-0.0001713500564406445,1.9608402953689463,-1.4044905058785702,43.700903587994276,-12.242804791333143,0.9805058227126927,3,-0.5266685485839844,-0.9766693115234375,-0.9983358383178711,1.3533306121826172,-5.946666717529297,3,-0.1255494454829703,-1.0235344804373254,44.76666641235352,-1.3544179106639993,45.61333465576172,-1.0930303735985893,46.099998474121094,-0.1255494454829703
6307,2005-03-11,45.36000061035156,45.97999954223633,45.17333221435547,45.29999923706055,1158600.0,-0.00322298877553584,-4.148906122548363,0.10465348379198382,62.98967673430864,60.6952654327617,-0.1402310405376639,-0.9188195412639644,0.14673619683246386,2.291495381087458,13.8848507998922,0.8066673278808594,0.43534405044526636,0.76066703796387,-1.2108443030502727,2.7321783789780127,-0.22508863254319778,1.7464227084709378,-1.0220408754567316,35.039434823844,-25.1016344935628,0.9857556705070707,3,-0.14333534240722656,-0.8300018310546875,-0.8083343505859375,1.4999980926513672,-5.073333740234375,4,-0.11581424106531646,-2.4883696172885506,45.50666809082031,-1.0235344804373254,44.76666641235352,-1.3544179106639993,45.61333465576172,-0.11581424106531646
6308,2005-03-14,45.71333312988281,46.03333282470703,45.38000106811523,45.393333435058594,907200.0,0.007789517521536782,-2.7692460055459054,5.333206179668129,72.09552140142125,62.97069626703055,-0.22804847986257926,-1.2412827166055678,-0.35442214750861467,1.9582652334981816,13.876357898078082,0.6733322143554688,0.61031169220837,1.053999519348146,-0.9785860423653219,3.0865850810616138,0.03770673849140849,2.0702923002048834,-1.163169460030197,69.26838663216635,3.7308731622702425,1.0162927808567341,3,-0.3366680145263672,-1.1833343505859375,-1.1616668701171875,1.1466655731201172,-5.64666748046875,0,-0.10821058931481964,-4.148906122548363,45.36000061035156,-2.4883696172885506,45.50666809082031,-1.0235344804373254,44.76666641235352,-0.10821058931481964
6309,2005-03-15,45.73333358764648,46.15999984741211,45.73333358764648,45.77999877929688,1302000.0,0.0004375191305092674,-17.286274830371585,-0.14582886298075634,71.0259091557123,64.15980904623261,-0.15223017386344395,-1.2265057874162366,-0.535594838613676,1.9566650823330534,14.122777196178237,0.4466667175292969,0.807664306377049,1.0119998931884666,-1.074205853836105,3.0982056402130382,-0.03110298032382275,2.055102766700756,-0.9921863763318584,69.37802186971192,-0.5666858910406063,1.043102873512287,3,-0.12000083923339133,-1.2033348083496023,-1.1650009155273366,1.1266651153564524,-5.246665954589837,1,-0.13017495864237005,-2.7692460055459054,45.71333312988281,-4.148906122548363,45.36000061035156,-2.4883696172885506,45.50666809082031,-0.13017495864237005
6310,2005-03-16,45.20000076293945,45.66666793823242,44.83333206176758,45.56666564941406,1024800.0,-0.011661796393759638,1.9411709267649058,7.857353061388926,64.45146889818153,63.85987946475687,0.48311859791440526,-0.68857185670295,-0.150173231804132,2.5060159429973297,14.05386421052817,0.9000015258788991,0.9856760199129795,0.45333366394042685,-1.6437174469165612,2.550384774797415,-0.5951918914880707,1.5018592193689244,1.2599983215332031,27.63832099787796,-44.01684534701624,1.0485255554284951,3,0.4133319854736328,-0.6700019836425781,-0.52166748046875,1.6599979400634766,-4.613334655761726,2,-0.14483780743020302,-17.286274830371585,45.73333358764648,-2.7692460055459054,45.71333312988281,-4.148906122548363,45.36000061035156,-0.14483780743020302
6311,2005-03-17,45.099998474121094,45.54666519165039,44.80666732788086,45.20666885375977,1318050.0,-0.0022124399807611494,-1.1346112581360417,0.2909206296361995,61.48793019364156,63.47428221335408,0.5033204106750517,-0.5678006225591332,-0.16855149524830182,2.630878292192577,13.99076301967846,0.7399978637695312,1.0417131191145685,0.32166481018066406,-1.7767104331677217,2.42004005352905,-0.7275228114935288,1.370852431854857,1.3274672698974612,21.67472827312497,-45.78946213668391,1.049187621674191,3,0.5133342742919922,-0.5699996948242188,-0.36499881744384766,1.760000228881836,-4.426666259765625,3,-0.15565403282872758,1.9411709267649058,45.20000076293945,-17.286274830371585,45.73333358764648,-2.7692460055459054,45.71333312988281,-0.15565403282872758
6312,2005-03-18,45.41333389282226,45.62666702270508,44.973331451416016,45.26666641235352,1190550.0,0.006947570494508115,1.2790759567786236,-1.3749597682649828,62.39313208797505,63.274279295171254,0.07683093207376857,-0.7765597293760322,-0.5711276346068459,2.338090525342146,13.192708943020593,0.6533355712890625,1.0699286511460997,0.5433336257934513,-1.4939126803008236,2.5805799318877263,-0.4752895272536861,1.5619567788405888,0.9492999145507852,44.827605646506484,-20.036172662755817,1.018623153047136,3,0.04999923706055398,-0.8833351135253835,-0.7916669845580984,1.4466648101806712,-5.573333740234368,4,-0.1288901742678792,-1.1346112581360417,45.099998474121094,1.9411709267649058,45.20000076293945,-17.286274830371585,45.73333358764648,-0.1288901742678792
6313,2005-03-21,45.01333236694336,45.33333206176758,44.76666641235352,45.13999938964844,1288350.0,-0.008808019398507949,1.207792400811464,-0.8636339991677907,49.93923381770145,62.40803387253637,0.3424957000575688,-0.2862213611864206,-0.2737322490132499,2.75279664543654,12.430897574862064,0.6466674804687358,0.9429449088628985,0.0766654968261733,-1.8823796461403788,2.0357106397927254,-0.9028570746571063,1.0561880683094529,1.2870627812500004,17.70329688381194,-42.06334338501196,0.9795225714832761,3,0.4500007629394531,-0.4833335876464844,-0.41499900817871094,1.8466663360595703,-4.966667175292969,0,-0.1050059004362297,1.2790759567786236,45.41333389282226,-1.1346112581360417,45.099998474121094,1.9411709267649058,45.20000076293945,-0.1050059004362297
6314,2005-03-22,44.9466667175293,45.61999893188477,44.52000045776367,44.98666763305664,1043850.0,-0.0014810200869069812,-1.4626828705878494,0.3157958138834513,50.67817752841968,62.22958057823876,0.34045166824760287,-0.0698183042338556,-0.29708872952508614,2.8231772589956776,10.813472822144668,1.0999984741211009,0.8092831500985866,-0.08733348846435263,-1.8217996285984839,1.6471326516697786,-0.9545665585314183,0.779899581602713,1.261704706513676,37.20924043221376,-18.908437195330677,0.867233070067066,3,0.39333343505859375,-0.4166679382324219,-0.34833335876464844,1.9133319854736328,-5.560001373291016,1,-0.10857314734336065,1.207792400811464,45.01333236694336,1.2790759567786236,45.41333389282226,-1.1346112581360417,45.099998474121094,-0.10857314734336065
6315,2005-03-23,44.32666778564453,44.88666534423828,44.27999877929688,44.80666732788086,936300.0,-0.013794102592327828,-1.116263132331345,11.99971390425329,33.64741634314953,58.745385128945664,0.9962382461397254,0.6695693875108475,0.2150158332227079,3.44939114010171,9.204834961408807,0.6666679382324148,0.6587835474093211,-0.7613325119018555,-2.3198207123821675,0.7971556885784565,-1.5405766121420115,0.017911588338300533,1.7466339610960944,3.465516215748695,-45.5589049171212,0.7792441002401566,3,0.8933315277099609,0.20333099365234375,0.3883323669433594,2.5333309173583984,-4.366668701171875,2,-0.08662956961162549,-1.4626828705878494,44.9466667175293,1.207792400811464,45.01333236694336,1.2790759567786236,45.41333389282226,-0.08662956961162549
6316,2005-03-24,45.03333282470703,45.15999984741211,44.32666778564453,44.32666778564453,991950.0,0.015942209833588183,-1.358492399378131,-1.472220235398835,39.36038434089549,56.119908196344205,0.24067970145964068,0.09870448393972708,-0.5845299121126715,2.7377849202254367,7.435068523964217,0.8333320617675781,0.5946651521912827,-0.1376674652099581,-1.4724121107035586,1.1970771802836424,-0.8050397879567583,0.5297048575368422,0.8606386252892193,55.94058143849776,12.184438212746144,0.667372322746799,3,0.18666648864746094,-0.5033340454101562,-0.3083324432373047,1.8266658782958984,-4.979999542236328,3,-0.09874167507961329,-1.116263132331345,44.32666778564453,-1.4626828705878494,44.9466667175293,1.207792400811464,45.01333236694336,-0.09874167507961329
6317,2005-03-28,39.77333450317383,44.01333236694336,39.526668548583984,43.33333206176758,9565050.0,-0.11680233266340356,-1.213816495318835,-5.037743997236137,20.138467017575465,50.34690215369468,5.168381312718125,5.322321698415479,4.5111691357778625,7.9416608621947375,7.246192972165515,5.506664276123047,0.49587416373042004,-5.201332473754881,-7.902690863720586,-2.4999740837891764,-6.552011668737734,-3.850653278772029,5.959239679752486,4.048130317467269,-33.0027619861759,1.3506791949828523,3,3.0699996948242188,3.219999313354492,5.048332214355469,6.666664123535149,0.2866668701171875,0,0.02262816840538795,-1.358492399378131,45.03333282470703,-1.116263132331345,44.32666778564453,-1.4626828705878494,44.9466667175293,0.02262816840538795
6318,2005-03-29,39.66666793823242,40.073333740234375,39.413333892822266,39.66666793823242,4463400.0,-0.0026818612589019075,-1.605255232645686,-0.0,20.887738504088787,44.77599430351428,4.835647816960105,5.373714615340916,4.440957459584816,7.993995522349678,7.600446345843589,0.6599998474121094,0.21757882039343457,-5.097999000549315,-8.67357535490607,-1.5224226461925596,-6.885787177727693,-3.3102108233709373,5.4933319091796875,4.0816451961844775,-28.712374892770715,1.7877881771783763,3,2.873332977294922,3.269998550415039,5.114998817443848,6.6999969482421875,1.4066658020019531,1,0.004369719549556672,-1.213816495318835,39.77333450317383,-1.358492399378131,45.03333282470703,-1.116263132331345,44.32666778564453,0.004369719549556672
6319,2005-03-30,40.2400016784668,40.560001373291016,39.66666793823242,39.66666793823242,2432250.0,0.01445379130727975,-2.116277212966413,100.0,27.23006226321239,40.64028245518438,3.80083726089309,4.662987987222905,3.6664659961749777,7.364215654907682,8.968981384353562,0.8933334350585938,-0.047699083254876484,-4.285665321350095,-8.389387017520605,-0.18194362517958496,-6.33752616943535,-2.23380447326484,4.115464935302732,14.385172066322635,-21.625261675619942,2.0518608480852567,3,2.279998779296875,2.696664810180664,4.541665077209473,6.1266632080078125,-0.18000030517578125,2,-0.004804584462029582,-1.605255232645686,39.66666793823242,-1.213816495318835,39.77333450317383,-1.358492399378131,45.03333282470703,-0.004804584462029582
6320,2005-03-31,40.61333465576172,40.83333206176758,40.13333129882813,40.40666580200195,1396500.0,0.009277658094499985,1.1649608598445973,0.36046867514770853,24.442897490906816,36.52416771043608,3.0267607049488277,4.167829681894538,3.2499169182193626,6.91634159040521,10.377303441454702,0.700000762939446,-0.424530402592012,-3.6993324279785185,-8.154267463518053,0.7556026075610163,-5.926799945748286,-1.471864910208751,3.0502333770751946,20.881686397327766,-13.571186746956759,2.2274675177697683,3,1.9066658020019531,2.323331832885742,3.908331871032715,5.753330230712891,-0.7800025939941406,3,-0.030203609773013618,-2.116277212966413,40.2400016784668,-1.605255232645686,39.66666793823242,-1.213816495318835,39.77333450317383,-0.030203609773013618
6321,2005-04-01,40.37333297729492,41.09333419799805,40.0,40.63333129882813,1647300.0,-0.005909430498653889,-1.172192306672073,-1.258043081012272,24.20689494601342,32.281252472440336,2.8226019922421983,4.183365934255129,3.436789989745421,7.0777337260709885,11.12173485442911,1.0933341979980469,-0.8304230292100243,-3.6606674194335938,-8.374943950671273,1.0536091118040858,-6.017805685052437,-1.3035291538147504,2.695202275939941,20.869552237320686,-12.951076788851477,2.357138265618841,4,2.1433334350585938,2.563333511352539,3.8866662979125977,5.9933319091796875,-0.39333343505859375,4,-0.010237794661508759,1.1649608598445973,40.61333465576172,-2.116277212966413,40.2400016784668,-1.605255232645686,39.66666793823242,-0.010237794661508759
6322,2005-04-04,40.38000106811523,40.96666717529297,40.19333267211914,40.33333206176758,1825050.0,0.00016516077144435037,-3.734684821449424,-0.17949733703064694,21.387714305477573,29.10886141552657,2.2650673402058814,3.9203714950659077,3.408213300097138,6.990525937641216,11.644362396013594,0.7733345031738281,-1.1911742244265469,-3.363665962219244,-8.232423018934597,1.505091094496109,-5.79804449057692,-0.9292874338615675,2.176805994661869,57.53970236284079,27.037940415593596,2.434378528357675,4,2.1366653442382884,2.5566654205322337,3.089998245239265,5.986663818359382,-1.0066680908203054,0,-0.008089840936197135,-1.172192306672073,40.37333297729492,1.1649608598445973,40.61333465576172,-2.116277212966413,40.2400016784668,-0.008089840936197135
6323,2005-04-05,40.53333282470703,40.61333465576172,40.03333282470703,40.26666641235352,1533900.0,0.003797220221296138,1.7187368684565798,5.713993787805197,22.49647416302983,25.977561041594363,1.575051069915645,3.5084986882102385,3.248917537020546,6.760879877074629,12.116097306687065,0.5800018310546875,-1.5486357154615789,-2.9320009231567354,-7.869554911316719,2.005553065003248,-5.400777917236724,-0.46322392907674725,1.5833879942763858,60.74755609745664,33.710816633661395,2.4687769940799913,4,1.7533340454101562,2.4033336639404297,2.936666488647461,5.833332061767578,-0.8466644287109375,1,-0.011677585296600568,-3.734684821449424,40.38000106811523,-1.172192306672073,40.37333297729492,1.1649608598445973,40.61333465576172,-0.011677585296600568
6324,2005-04-06,40.02000045776367,40.66666793823242,39.9466667175293,40.46666717529297,1735500.0,-0.012664450001270477,-1.4269668700454547,-1.6750017881410932,22.544170954493723,24.743867109521496,1.4707027998375963,3.7748453555954953,3.771904796431599,7.200205713054629,13.029196809053856,0.720001220703125,-1.9900348343799337,-3.1656665802001953,-8.223115100436473,1.8917819400360827,-5.694390840318334,-0.6369423200820563,1.718246191557185,6.395379783893118,-19.715733833361575,2.528724260118139,4,2.2666664123535156,2.916666030883789,3.4416656494140625,6.3466644287109375,-1.1000022888183594,2,0.026320171674719672,1.7187368684565798,40.53333282470703,-3.734684821449424,40.38000106811523,-1.172192306672073,40.37333297729492,0.026320171674719672
6325,2005-04-07,40.26666641235352,40.3466682434082,39.573333740234375,39.70000076293945,1250100.0,0.006163567010704529,1.1284358398252945,-1.2686542945230792,24.77383579038913,23.12313949279857,0.6566105248136793,3.3452792537277602,3.542472366497755,6.876703456864796,14.598502573044996,0.7733345031738281,-2.340511172451208,-2.694000625610343,-7.854640873955368,2.4666396227346823,-5.274320749782859,-0.11368050143782682,1.1460924510575339,45.613977849666306,18.159229593058924,2.580320124172513,4,1.4466667175292898,2.670000076293938,3.359999656677239,6.099998474121087,-1.6199989318847727,3,-0.005132409942907645,-1.4269668700454547,40.02000045776367,1.7187368684565798,40.53333282470703,-3.734684821449424,40.38000106811523,-0.005132409942907645
6326,2005-04-08,39.79333114624024,40.413333892822266,39.61333465576172,40.36666870117188,1356150.0,-0.011755014961160715,1.3999931335580698,-1.0117739720494259,21.14987690353051,23.235518369015796,0.34473704094167346,3.5506847222935036,4.0231681463806055,7.2757374761566425,15.906910879559444,0.7999992370605469,-2.7436390712768457,-2.881669044494622,-8.081279784150198,2.317941695160954,-5.481474414322406,-0.2818636746668375,1.3395082212883835,15.7892863596297,-9.076802586780238,2.599805369827787,4,0.46000289916991477,3.1433353424072195,3.8666677474975515,6.573333740234368,-0.6866645812988352,4,0.001005216562049993,1.1284358398252945,40.26666641235352,-1.4269668700454547,40.02000045776367,1.7187368684565798,40.53333282470703,0.001005216562049993
6327,2005-04-11,40.106666564941406,40.106666564941406,39.34000015258789,39.69333267211914,1865850.0,0.007874068585755234,2.7096711673880742,-0.7209259000512319,24.58563568660412,23.646395833739724,0.0934885484832364,2.976194336435526,3.700998384613726,6.884910617609961,17.303710312873832,0.7666664123535156,-3.028177174994184,-2.305666923522949,-7.464777530046405,2.8534436830005063,-4.885222226784677,0.27388837973877855,0.7854420361283303,57.78887681221929,30.694164221663684,2.5795553032617287,4,0.1100006103515625,2.793333053588867,3.9650001525878906,6.259998321533203,-0.4799995422363281,0,-0.003158253566149072,1.3999931335580698,39.79333114624024,1.1284358398252945,40.26666641235352,-1.4269668700454547,40.02000045776367,-0.003158253566149072
6328,2005-04-12,40.76666641235352,40.79999923706055,39.83333206176758,39.93333435058594,1454250.0,0.016456113258463745,1.1481547414688318,2.0161232268603717,29.603120060221144,23.91006892229625,-0.4403778098293145,2.0307171488103606,3.045024332852485,6.16196679452657,18.414039465061627,0.9666671752929688,-3.420227137074349,-1.3983337402343707,-6.361697446880839,3.565029966412098,-3.8800155935576086,1.0833481130888671,-1.426666259765632,97.71692838293362,68.9314531440175,2.4816818533232343,4,-0.549999237060554,2.1333332061767507,3.4516658782958913,5.599998474121087,-0.446666717529304,1,-0.034178252912933305,2.7096711673880742,40.106666564941406,1.3999931335580698,39.79333114624024,1.1284358398252945,40.26666641235352,-0.034178252912933305
6329,2005-04-13,39.77999877929688,40.76666641235352,39.66666793823242,40.76666641235352,1087350.0,-0.024202803905439052,1.2297244528299114,-1.18400296631311,28.58039365658101,24.369790718482275,0.5299011203521076,2.6862321192198735,3.996825934209035,7.064943610782336,19.4986562753484,1.0999984741211009,-3.1385858020756174,-2.087334632873528,-6.86004808112871,2.685378815381654,-4.4736913570011225,0.2990220912540664,-0.4399986267089915,30.136911138400922,-1.774890501709951,2.386356724127591,4,0.43666839599608664,2.970001220703118,4.71833419799804,6.566667556762688,0.47333526611327414,2,-0.0023461635536641268,1.1481547414688318,40.76666641235352,2.7096711673880742,40.106666564941406,1.3999931335580698,39.79333114624024,-0.0023461635536641268
6330,2005-04-14,38.6533317565918,39.900001525878906,38.5533332824707,39.70000076293945,1788750.0,-0.02832244990644517,-1.1604315710237878,1.0608121430974022,21.087617116069026,24.0232042929329,1.5078724461439634,3.475481445627672,5.07718009828352,8.098496146021574,21.255032835988878,1.3466682434082031,-2.8879000010667966,-2.8866682052612305,-7.594544273438146,1.821207862915685,-5.240606239349688,-0.5327301711727728,2.14666748046875,4.450972068936243,-23.412529730593782,2.353938034088458,4,1.106668472290039,3.7033348083496094,5.953333854675293,7.693334579467773,1.7933349609375,3,0.006898924367833903,1.2297244528299114,39.77999877929688,1.1481547414688318,40.76666641235352,2.7096711673880742,40.106666564941406,0.006898924367833903
6331,2005-04-15,38.08000183105469,38.45333480834961,37.86666870117188,38.26666641235352,1935450.0,-0.014832613373343628,1.0952309589171483,0.17834155799663917,36.65967238891153,25.720088524425556,1.9240133253306198,3.6848493872938235,5.567351129957004,8.584757817712372,23.21568908986878,0.7866630554199148,-2.777233940909653,-3.1089982986450195,-7.745545133307303,1.5275485360172638,-5.427271715976161,-0.7907248813138779,2.6866645812988352,7.272727272727048,-22.628232575500235,2.3182734173311426,4,1.2533321380615234,3.9333324432373047,6.608330726623535,8.266664505004883,2.986663818359375,4,0.014880924951845564,-1.1604315710237878,38.6533317565918,1.2297244528299114,39.77999877929688,1.1481547414688318,40.76666641235352,0.014880924951845564
6332,2005-04-18,39.560001373291016,39.599998474121094,38.30666732788086,39.33333206176758,2471100.0,0.03886553232855605,7.434855081477796,-1.21431344900165,49.30915448137914,28.699275226464366,0.35253764822433453,1.838088471364216,4.039233530451284,7.00987082370694,24.91504475248662,1.5199966430664062,-2.6364044691462567,-1.336332130432126,-5.571746911325391,2.899082650461139,-3.4540395208787587,0.7813752600145065,1.0906651306152426,57.727305238928054,23.5458119454836,2.1177073904466335,4,-0.2266674041748047,2.4533329010009766,5.194997787475586,6.726663589477539,1.1066665649414062,0,-0.011459423473520913,1.0952309589171483,38.08000183105469,-1.1604315710237878,38.6533317565918,1.2297244528299114,39.77999877929688,-0.011459423473520913
6333,2005-04-19,40.28666687011719,40.540000915527344,39.28666687011719,39.52000045776367,1648650.0,0.018368692406486753,-1.0324331680641858,3.382312352743184,50.296349664017534,31.782850638633676,-0.4613085563195014,0.7791016784602789,3.2474010368878083,6.193283244280835,26.158493165186812,1.2533340454101562,-2.4512959323418286,-0.373333358764647,-4.143408121891113,3.396741404361819,-2.2583707403278837,1.5117040227985896,-2.4199981689453054,83.4482785836147,44.83096556233498,1.8850373815632342,4,-0.9533329010009766,1.7266674041748047,4.586665153503418,5.843332290649414,-0.046665191650390625,1,-0.0163825875578123,7.434855081477796,39.560001373291016,1.0952309589171483,38.08000183105469,-1.1604315710237878,38.6533317565918,-0.0163825875578123
6334,2005-04-20,40.06666564941406,40.83333206176758,39.93333435058594,40.53333282470703,1066350.0,-0.005460894082213397,-1.454551129329269,-0.6086965175119541,46.45939818712966,34.19235757160485,-0.26149024704265145,0.6479825394346506,3.3994098061172338,6.314676885934588,27.72384132638906,0.8999977111816406,-2.2450814624206146,-0.3493345260620089,-3.538123059757531,2.8394540076335133,-1.9437287929097735,1.2450597407857558,-2.1465303039550747,74.15728314386261,31.921087216819657,1.5943942668477613,4,-0.7166652679443359,1.9466686248779297,4.886666297912598,6.063333511352539,0.6599998474121094,2,0.006322813273928141,-1.0324331680641858,40.28666687011719,7.434855081477796,39.560001373291016,1.0952309589171483,38.08000183105469,0.006322813273928141
6335,2005-04-21,40.48666763305664,40.48666763305664,39.3466682434082,40.23333358764648,1849350.0,0.010482578892828887,7.999969884053606,-0.5428580770677152,50.71730780931153,37.47762767224718,-0.7230384217942785,-0.07847657310632883,2.9007093326752056,5.794740909424924,29.245915165576303,1.1399993896484375,-2.0432567485456374,0.2626674652099581,-2.3439702625809673,2.8693051930008835,-1.0406513986855046,1.5659863291054208,-2.450004418945312,88.31466915608084,41.58392956963791,1.303318863895462,4,-1.136667251586914,1.2800006866455078,4.58499813079834,5.643331527709961,0.12666702270507812,3,-0.0057632203707467244,-1.454551129329269,40.06666564941406,-1.0324331680641858,40.28666687011719,7.434855081477796,39.560001373291016,-0.0057632203707467244
6336,2005-04-22,40.58666610717773,41.040000915527344,40.23333358764648,40.48666763305664,1037250.0,0.002469911207002795,-1.659343285083654,0.3947297093810782,51.29273400260761,40.44508304069201,-0.7807746144594532,-0.557259946124816,2.7531449153029754,5.603423413752296,31.011933289347642,0.8066673278808665,-1.7940301490732722,0.5849992752075153,-0.7358748287656098,1.9058733791806404,-0.07543777677904728,1.2454363271940778,-2.43813613916015,83.41458172546159,36.47925141149838,0.6604370519865636,4,-1.133331298828118,1.1600017547607493,4.484999656677253,5.543333053588874,-0.36666488647459516,4,-0.003449393682120383,7.999969884053606,40.48666763305664,-1.454551129329269,40.06666564941406,-1.0324331680641858,40.28666687011719,-0.003449393682120383
6337,2005-04-25,40.67333221435547,40.98666763305664,40.40666580200195,40.686668395996094,970350.0,0.0021353344704115873,-1.121948836754916,-0.1333638513771362,50.88309123318998,42.80952428213299,-0.8701070643150004,-0.6040113381274352,2.6174347141578664,5.425973145406481,29.43109261362118,0.5800018310546875,-1.5734283445563335,0.6266654968261705,-0.7224756594274098,1.9758066530797507,-0.047905081300619656,1.3012360749529606,-2.351313989487309,79.08734492826777,32.498828609113104,0.6745705781267912,4,-1.2199974060058594,1.0733356475830078,4.398333549499512,5.456666946411133,-0.03333282470703125,0,0.009670548579242544,-1.659343285083654,40.58666610717773,7.999969884053606,40.48666763305664,-1.454551129329269,40.06666564941406,0.009670548579242544
6338,2005-04-26,39.84000015258789,40.69333267211914,39.7599983215332,40.67333221435547,881700.0,-0.02048841381807065,1.1374077811119994,62.48655606407323,48.90864801504662,45.068219210851396,-0.20343996502027295,0.25610266834812734,3.3712555963561215,6.13071289505276,27.885699688694338,0.9333343505859375,-1.2787440627118514,-0.21533317565918253,-1.556399022512494,1.125732671194129,-0.8858660990858382,0.4551997477674732,-1.3549029662801786,29.133785540339314,-21.60783384670155,0.6705329234266563,4,-0.38666534423828125,1.9033336639404368,5.156665802001953,5.783332824707031,0.7066650390625,1,0.020749693335300634,-1.121948836754916,40.67333221435547,-1.659343285083654,40.58666610717773,7.999969884053606,40.48666763305664,0.020749693335300634
6339,2005-04-27,40.04666519165039,40.17333221435547,39.20000076293945,39.79999923706055,1015950.0,0.005187375458608701,2.8933258056640625,-0.2959995971673541,48.65961861696585,48.13177493317327,-0.41158271911712063,0.036059478357969965,3.086486268433667,5.8012063892122825,26.92075962975512,0.9733314514160156,-1.0364449821363806,0.0009986877441434672,-1.3372466216655,1.3392439971537868,-0.6681239669606782,0.6701213424489652,-1.4082737815895001,46.014367309705705,-5.153792839673962,0.6691226547048207,4,-0.5933303833007812,1.6966686248779368,4.950000762939453,5.230001449584961,0.2800025939941406,2,0.004827779938508137,1.1374077811119994,39.84000015258789,-1.121948836754916,40.67333221435547,-1.659343285083654,40.58666610717773,0.004827779938508137
6340,2005-04-28,39.38666534423828,40.0,39.2400016784668,40.0,802500.0,-0.016480769228937375,1.4782500528666145,-2.486499025702886,47.577446493847745,49.34486094483285,0.40608401355904533,0.6318433256823823,3.6526546210385717,6.345947089406472,26.193714983321204,0.8066635131835938,-0.9015545143717176,-0.5976676940917969,-1.9388044414321186,0.7434690532485249,-1.2682360677619613,0.07290067957836754,-0.6041773638494021,10.144813359732142,-43.619038781541065,0.6705683736701621,4,0.2866687774658203,2.126668930053711,5.548334121704102,5.89000129699707,1.6200027465820312,3,0.03402167055464922,2.8933258056640625,40.04666519165039,1.1374077811119994,39.84000015258789,-1.121948836754916,40.67333221435547,0.03402167055464922
6341,2005-04-29,39.959999084472656,40.026668548583984,38.99333190917969,39.65999984741211,1277100.0,0.014556544333556909,3.7691928484026866,-0.4891281362341556,49.15253714262539,49.32745901830466,0.14245304820311588,0.027358617163798726,2.997524196394181,5.669204711324383,25.764829422794477,1.0333366394042969,-0.6525545734450517,-0.0036672592163071727,-1.3322443274809856,1.3249098090483713,-0.6679557933486464,0.6606212749160321,-1.04206032797547,48.494950635452525,-4.563142056979757,0.6642885341323396,4,0.056667327880859375,1.553335189819336,4.914999961853027,5.316667556762695,1.5,4,0.01634973939583828,1.4782500528666145,39.38666534423828,2.8933258056640625,40.04666519165039,1.1374077811119994,39.84000015258789,0.01634973939583828
6342,2005-05-02,40.0533332824707,40.88666534423828,39.70000076293945,40.060001373291016,1395450.0,0.002335690694104997,-2.327097905837558,-0.022227025927291685,45.58944652266408,48.8044697803765,0.14131835445797236,-0.09665929826338981,2.850375642491386,5.480577059299904,25.002565215090588,1.1866645812988281,-0.18500129051380299,0.10600032806396342,-1.2089882322266945,1.4209888883546213,-0.5514939520813655,0.7634946082092924,-1.0600013732910156,55.98598501791161,8.222630366966705,0.657494280145328,5,-0.0366668701171875,0.8866672515869141,4.8216657638549805,5.223333358764648,1.2599983215332031,0,0.004161150260754143,3.7691928484026866,39.959999084472656,1.4782500528666145,39.38666534423828,2.8933258056640625,40.04666519165039,0.004161150260754143
6343,2005-05-03,40.060001373291016,40.27333450317383,39.79999923706055,39.86666870117188,1404300.0,0.0001664802969902901,-1.897927249372336,-28.993707093820444,51.970000574351964,49.416758934512316,0.11076457763889636,-0.14820492384491502,2.785637401203168,5.372045138221807,24.101379692799792,0.47333526611328125,0.06087785088956821,0.13633499145507955,-1.1509937018212497,1.4236636847314088,-0.5073293551830815,0.7799993380932406,-1.0666694641113281,56.33817289442826,6.083078360764127,0.6436643466381639,5,-0.0433349609375,-0.5799999237060547,2.858332633972168,4.260000228881836,0.5133323669433594,1,0.014478232563020388,-2.327097905837558,40.0533332824707,3.7691928484026866,39.959999084472656,1.4782500528666145,39.38666534423828,0.014478232563020388
6344,2005-05-04,41.073333740234375,41.17333221435547,40.20000076293945,40.400001525878906,1509750.0,0.025295365257250735,1.2290139688474608,3.482764744184339,67.3022197081809,51.259526923275565,-0.8322779498703596,-1.1368657828566313,1.7467344099083348,4.252446302080635,22.799634871139066,1.1133308410644531,0.13839579404217517,1.0970006942749038,-0.2893046007345603,2.483305989284368,0.4038480467701717,1.7901533417796358,-1.957201690673827,95.41291467328348,37.7378243178602,0.6931526475047325,5,-0.9900016784667969,-1.5533332824707031,1.6649999618530273,3.190000534057617,-0.5466651916503906,2,-0.01282263942622397,-1.897927249372336,40.060001373291016,-2.327097905837558,40.0533332824707,3.7691928484026866,39.959999084472656,-0.01282263942622397
6345,2005-05-05,40.060001373291016,41.08000183105469,39.76666641235352,41.073333740234375,2005950.0,-0.024671295818160632,1.5584409311312029,-1.504951560818084,63.318387583309686,52.59571065446468,0.1275838545480923,-0.14736560636503526,2.714241933399215,5.157863245967519,21.323197463684597,1.3133354187011648,0.1316973343869421,0.09400157928466513,-1.2862594689119433,1.4742626274812736,-0.5961289448136355,0.7841321033829658,-0.7792933105468762,48.92978508208598,-14.49623788220304,0.6901305240983039,5,0.0233306884765625,-0.5400009155273438,2.668332099914551,4.203332901000977,0.6999969482421875,3,0.006656675067697515,1.2290139688474608,41.073333740234375,-1.897927249372336,40.060001373291016,-2.327097905837558,40.0533332824707,0.006656675067697515
6346,2005-05-06,39.83333206176758,40.30666732788086,39.66666793823242,40.20000076293945,1282500.0,-0.005658245225986569,1.2068874799400173,0.36184445808032706,52.211413227986796,52.74330198721989,0.2639076407875365,0.08691005056262213,2.8874241937795517,5.272713264646484,19.882238908292887,0.6399993896484375,0.17303361989018384,-0.1346677780151353,-1.513990947440952,1.2446553914106815,-0.8243293627280437,0.5549938066977731,-0.4012140668945321,11.061795661872125,-50.89218700560497,0.689661584712907,5,0.25,-0.31333160400390625,2.8950014114379883,4.430002212524414,0.9000015258788991,4,0.02945613556087401,1.5584409311312029,40.060001373291016,1.2290139688474608,41.073333740234375,-1.897927249372336,40.060001373291016,0.02945613556087401
6347,2005-05-09,39.97999954223633,40.09333419799805,39.53333282470703,39.86666870117188,1164150.0,0.0036820289159169572,2.2941242468781207,-0.3090823970037259,47.26189997731618,52.56032998302762,0.00955276263583471,-0.07350205423287548,2.677340073678579,5.007876610461878,18.226644434974165,0.5600013732910156,0.14460753319639963,0.01833305358886861,-1.3594716253044368,1.396137732482174,-0.6705692858577805,0.7072353930355177,1.1933326721191406,27.235785595325602,-30.677454576328138,0.6889023394466519,5,0.10333251953125,-0.45999908447265625,2.74666690826416,3.843334197998047,0.9133338928222656,0,0.03701849822866565,1.2068874799400173,39.83333206176758,1.5584409311312029,40.060001373291016,1.2290139688474608,41.073333740234375,0.03701849822866565
6348,2005-05-10,39.37333297729492,39.9466667175293,39.16666793823242,39.91999816894531,1302600.0,-0.015174251422902185,1.5999860128300496,-4.823622471305294,44.20936057740404,52.06585686752075,0.6068811565394014,0.44630985588425176,3.206859938925078,5.4967560711356285,17.479101798443992,0.8133316040039062,0.082665552746235,-0.5186668395996108,-1.865646679479795,0.8283130002805734,-1.1921567595396994,0.15482308034047776,1.767199249267577,10.298934481545905,-43.67752575539574,0.6734899199400909,5,0.7099990844726562,0.14666748046875,3.3533334732055664,3.563333511352539,1.7533340454101562,1,0.0492718924208857,2.2941242468781207,39.97999954223633,1.2068874799400173,39.83333206176758,1.5584409311312029,40.060001373291016,0.0492718924208857
6349,2005-05-11,39.686668395996094,39.746665954589844,39.20666885375977,39.33333206176758,1725600.0,0.007958061840531938,1.2816869625486278,-0.646348696835421,43.19728663487321,51.5791724387458,0.26497491257840977,0.13241272242161983,2.7812471894730137,5.061469647959754,16.56905905018022,0.539997100830071,0.018139422760334867,-0.20066490173339702,-1.5499232559039342,1.1485934524371402,-0.8752940788186621,0.473964275351868,1.3749092590332026,27.177716326168483,-21.52759062611548,0.6746291770852674,5,0.3966636657714844,-0.16666793823242188,2.9249982833862305,3.249998092651367,1.6066627502441477,2,0.022341642170390363,1.5999860128300496,39.37333297729492,2.2941242468781207,39.97999954223633,1.2068874799400173,39.83333206176758,0.022341642170390363
6350,2005-05-12,38.91999816894531,39.58666610717773,38.753334045410156,39.48666763305664,2063100.0,-0.01931807979951594,1.1739104474641595,-1.6037678812415654,37.27087801856581,50.25898809162807,1.0711274231550192,0.9698078123621627,3.4291446500773404,5.702408690675263,15.007782820863385,0.9333343505859375,0.01242174859012124,-0.980668449401854,-2.2830377804771373,0.32170088167342925,-1.6318531149394957,-0.3294837838642124,2.0657830974121083,10.729450364319973,-32.19798990596386,0.65118466553764,5,1.0433349609375,0.6000022888183594,3.6916685104370117,4.016668319702148,2.3533363342285156,3,0.04128135804797273,1.2816869625486278,39.686668395996094,1.5999860128300496,39.37333297729492,2.2941242468781207,39.97999954223633,0.04128135804797273
6351,2005-05-13,38.64666748046875,39.0533332824707,38.21333312988281,39.0533332824707,1518150.0,-0.007022885440283955,3.131157075184091,0.7176419901850568,34.95051849636056,49.07688497759435,1.2723742529860687,1.3573609796558657,3.5434755600458203,5.845545651872854,13.123909341475509,0.8400001525878906,-0.016477771977875477,-1.282332420349121,-2.4338463872820597,-0.13081845341618248,-1.8580894038155904,-0.7065754368826518,2.205166952631835,23.049686403655613,-14.671586201150575,0.5757569834664702,5,1.0466651916503906,0.8733329772949219,3.6783323287963867,4.289999008178711,2.686664581298828,4,0.054683391320415664,1.1739104474641595,38.91999816894531,1.2816869625486278,39.686668395996094,1.5999860128300496,39.37333297729492,0.054683391320415664
6352,2005-05-16,39.106666564941406,39.13333129882813,38.413333892822266,38.63999938964844,877800.0,0.01190268435706976,1.7692386695423317,-1.1475446742648094,44.23480285046457,48.21741856382908,0.7419976515933726,0.9082228734327842,2.9188065404459564,5.259367110770512,12.421101847581143,0.7199974060058665,0.025687819452244298,-0.7996665954589872,-1.9986330412167206,0.39929985029874615,-1.399149818337854,-0.20018337258012053,1.5340877639017592,51.5384598455488,12.205026382818602,0.5994832228788659,5,0.5866661071777344,0.4133338928222656,2.4883337020874023,3.8299999237060547,2.3933334350585938,0,0.04159564508020108,3.131157075184091,38.64666748046875,1.1739104474641595,38.91999816894531,1.2816869625486278,39.686668395996094,0.04159564508020108
6353,2005-05-17,39.62666702270508,39.63333129882813,38.45333480834961,38.80666732788086,1247550.0,0.01329697730437207,1.8320088623587478,1.7571402880638252,46.85316364235019,45.945301223181225,0.17217000161049612,0.3544125726389922,2.2395775190666,4.604072308902275,12.388710791648148,1.1799964904785227,0.02220913617509268,-0.24666614532470987,-1.4378620931147026,0.9445298024652828,-0.8422641192197062,0.3489318285702865,0.8198936102212571,92.17398010717645,51.467941440062134,0.5955979738949955,5,0.020000457763671875,-0.10666656494140625,1.931666374206543,3.2733325958251953,1.3600006103515625,1,0.03196500002454772,1.7692386695423317,39.106666564941406,3.131157075184091,38.64666748046875,1.1739104474641595,38.91999816894531,0.03196500002454772
6354,2005-05-18,40.31999969482422,40.62666702270508,39.64666748046875,39.66666793823242,1257450.0,0.017496618419153842,-1.8269244524161912,0.7967463411457122,56.958251853975334,45.238619475477414,-0.7143862496693956,-0.33620524567433563,1.4074789512860093,3.7797002048585853,12.25579337085884,1.0,0.06341577446347912,0.43399982452392294,-0.7711580917082301,1.639157740756076,-0.1685791335921536,1.0365787826399995,-2.1066665649414062,87.29279322712249,40.95620609460238,0.6025789581160765,5,-0.8999996185302734,-0.7999992370605469,1.2383337020874023,2.5799999237060547,0.18000030517578125,2,0.0200066303072024,1.8320088623587478,39.62666702270508,1.7692386695423317,39.106666564941406,3.131157075184091,38.64666748046875,0.0200066303072024
6355,2005-05-19,40.253334045410156,40.573333740234375,39.9466667175293,40.400001525878906,714750.0,-0.001653413936474335,1.54054931799202,-0.22449158331727653,52.365602777097564,45.25575164760083,-0.689970059269065,-0.30347603077326823,1.3590378162318615,3.7237209216938822,11.692370753723273,0.6266670227050781,0.040939426693846315,0.37900085449219034,-0.8060229757237707,1.5640246847081514,-0.21351106061578662,0.9715127696001673,-1.9917342376708973,84.53040507965814,36.87781108148782,0.5925119151079796,5,-0.8333339691162109,-0.7333335876464844,1.2299995422363281,2.646665573120117,0.8133316040039062,3,0.025836297178684742,-1.8269244524161912,40.31999969482422,1.8320088623587478,39.62666702270508,1.7692386695423317,39.106666564941406,0.025836297178684742
6356,2005-05-20,40.4466667175293,40.62666702270508,39.87333297729492,40.26666641235352,1126200.0,0.004802898361190078,1.7901213636813178,-1.2272679983353656,53.12169241686992,45.90683969644014,-0.8796571924453573,-0.5352789070737742,1.026615533918907,3.4025129387556774,11.631182127031847,0.7533340454101562,-0.1944689608785808,0.5793334960937528,-0.5895169974294419,1.7481839896169475,-0.005091750667844508,1.1637587428553502,-2.1377655654907244,91.86745534390877,43.398964426859095,0.5844252467615967,5,-1.0266666412353516,-0.926666259765625,0.6116666793823242,2.059999465942383,1.3600006103515625,4,0.020438465088304936,1.54054931799202,40.253334045410156,-1.8269244524161912,40.31999969482422,1.8320088623587478,39.62666702270508,0.020438465088304936
6357,2005-05-23,41.06666564941406,41.459999084472656,40.47999954223633,40.47999954223633,1202400.0,0.015328801659100888,-2.3409107164918623,3.259250625185565,57.280599286316914,47.359199552986006,-1.4855206511948325,-1.1850579272469375,0.27659196180422896,2.6632261576380785,11.785842146934232,1.0133323669433594,-0.32256611791451917,1.1796657562255888,-0.057524000623708105,2.4168555130748857,0.5610708778009439,1.7982606346502337,-2.7114091799621605,86.9179463040756,37.81548838789391,0.6185948784246478,5,-1.2299995422363281,-1.2299995422363281,-0.39333152770996094,1.0966682434082031,0.46666717529296875,0,0.0064935004616650804,1.7901213636813178,40.4466667175293,1.54054931799202,40.253334045410156,-1.8269244524161912,40.31999969482422,0.0064935004616650804
6358,2005-05-24,40.66666793823242,40.86000061035156,40.46666717529297,40.83333206176758,758400.0,-0.009740204247318696,2.575738660008323,-0.2840868451339805,46.77249324404922,47.75644473178334,-0.9865124846078146,-0.7588600476801588,0.5278454921051292,2.9426344096799326,11.45616567026184,0.5999984741210938,-0.33970080355911136,0.7383346557617188,-0.5465603554812404,2.023229667004678,0.09588715014024274,1.3807821613831948,-2.1872217641796894,56.25007888857567,12.468335106716438,0.6424475056214785,5,-0.8300018310546875,-0.8300018310546875,0.0066661834716796875,1.4966659545898438,0.6733322143554688,1,0.020491771369941292,-2.3409107164918623,41.06666564941406,1.7901213636813178,40.4466667175293,1.54054931799202,40.253334045410156,0.020491771369941292
6359,2005-05-25,40.2400016784668,40.53333282470703,39.99333190917969,40.53333282470703,425100.0,-0.010491792944867684,2.6818518759347163,1.760013733119707,51.57526527058534,49.34582109311884,-0.5287000537883628,-0.3340961311496642,0.7970981158050705,3.239790026607011,10.5338713446782,0.6733360290527344,-0.34230909853056346,0.30200157165527486,-0.9895338630385879,1.5935370063491376,-0.3437661456916601,0.9477692890022098,-1.641333387997264,23.10938007140539,-19.194117182382364,0.6457677173469324,5,-0.4033355712890625,-0.4033355712890625,0.4333324432373047,1.9233322143554688,1.4199981689453125,2,0.01855531618899997,2.575738660008323,40.66666793823242,-2.3409107164918623,41.06666564941406,1.7901213636813178,40.4466667175293,0.01855531618899997
6360,2005-05-26,40.72666549682617,40.7599983215332,40.33333206176758,40.33333206176758,422700.0,0.012094030766897301,-1.1694888953544758,-1.3409194355939917,57.477686554201114,51.84883976621224,-0.8181773939316273,-0.7538747701827191,0.17262375081594428,2.6364140999217227,9.642015857357011,0.5199966430664062,-0.26013038145945444,0.7216653823852539,-0.588340323276924,2.031671088047432,0.06666252955416496,1.3766682352163429,-2.013543974596516,53.78148027937058,7.215221720580146,0.6550028528310886,5,-0.7899990081787109,-0.8899993896484375,-0.0449981689453125,1.4366683959960938,0.15999984741210938,3,-0.005565530446970612,2.6818518759347163,40.2400016784668,2.575738660008323,40.66666793823242,-2.3409107164918623,41.06666564941406,-0.005565530446970612
6361,2005-05-27,40.61333465576172,40.79333114624024,40.52000045776367,40.686668395996094,433050.0,-0.002782718390566097,-1.1025264825846375,-0.18644166424207156,55.3311117290559,53.0817629749446,-0.44313790258186714,-0.6209230888621704,0.1472096419358735,2.6479011937507124,8.537686353606382,0.2733306884765696,-0.19071733724972972,0.5756677627563462,-0.7619065901322699,1.9132421156449624,-0.09311941368796539,1.2444549392006579,-1.7903380310423458,42.27289987983708,-6.460171635573303,0.6687871764443085,5,-0.6566677093505859,-0.7766685485839844,-0.05500030517578125,1.5499992370605469,0.15333175659180398,4,0.011162121935929914,-1.1694888953544758,40.72666549682617,2.6818518759347163,40.2400016784668,2.575738660008323,40.66666793823242,0.011162121935929914
6362,2005-05-31,40.22000122070313,40.56666564941406,40.060001373291016,40.49333190917969,1144500.0,-0.00968483475667481,1.4126975476839236,3.727215980024872,57.39234177253141,54.252782767186964,0.13938830059648666,-0.22605294830032108,0.3842656553549162,2.9499079570453333,8.128897891153635,0.5533332824707031,-0.009490800692468326,0.17400093078614276,-1.166058841750889,1.5140607033231746,-0.49602895548237314,0.8440308170546587,-1.2915244975936275,26.154089932744927,-26.307096840535632,0.6700298862685177,5,0.333332061767571,-0.38333511352539773,0.38000011444091086,1.9433326721191335,0.6066665649413991,1,0.03944967824518608,-1.1025264825846375,40.61333465576172,-1.1694888953544758,40.72666549682617,2.6818518759347163,40.2400016784668,0.03944967824518608
6363,2005-06-01,40.63999938964844,40.913333892822266,40.06666564941406,40.3466682434082,718950.0,0.01044252004470625,1.0158764038310453,-1.0731731144978787,58.17142632931592,54.38757993111369,-0.13606059485599076,-0.632816006895176,-0.17745640407623853,2.4366918969776137,7.7813086219624905,0.8466682434082031,0.24280282321610258,0.5649991989135756,-0.8011848787324496,1.9311832765596009,-0.11809283990943698,1.2480912377365883,-1.6102617720844066,70.28979197505525,14.026048828725465,0.6830920388230143,6,0.026666641235351562,-0.8033332824707031,-0.03999805450439453,1.5233345031738281,1.2066688537597656,2,0.021981630129801033,1.4126975476839236,40.22000122070313,-1.1025264825846375,40.61333465576172,-1.1694888953544758,40.72666549682617,0.021981630129801033
6364,2005-06-02,40.54666519165039,40.58666610717773,40.04666519165039,40.08000183105469,1178550.0,-0.0022966092371994318,-1.0249908805458532,1.5909096820339423,65.76232442914294,55.87610455911873,-0.008037903640072841,-0.6123574477653619,-0.22770352576306152,2.442983327680878,8.259351650556503,0.5933341979980469,0.39664864362778474,0.4979984283447294,-0.806052664099056,1.8020495207885148,-0.15402711787716328,1.150023974566622,-1.419717115410016,57.692172259586606,-4.152428975702669,0.6520255462218938,6,0.12000083923339844,-0.7099990844726562,0.05166912078857422,1.616668701171875,1.3200035095214915,3,0.01956597311240449,1.0158764038310453,40.63999938964844,1.4126975476839236,40.22000122070313,-1.1025264825846375,40.61333465576172,0.01956597311240449
6365,2005-06-03,40.32666778564453,40.34000015258789,40.040000915527344,40.33333206176758,947250.0,-0.005425782982792948,28.999237078008775,-0.014280692862923333,66.44913862781047,57.356931915889916,0.24971616609342107,-0.3914263628523855,-0.13681668764924382,2.5694106441801665,8.389640813521785,0.5066642761230469,0.499137094075067,0.26466770172119425,-1.0453109635817555,1.574646367024144,-0.3903216309302806,0.9196570343726691,-1.106397669074866,32.82446415857499,-32.525925635716526,0.654989332651476,6,0.3999977111816406,-0.4900016784667969,0.2716665267944336,1.8366661071777344,1.2333335876464844,4,0.03306328380154966,-1.0249908805458532,40.54666519165039,1.0158764038310453,40.63999938964844,1.4126975476839236,40.22000122070313,0.03306328380154966
6366,2005-06-06,41.00666809082031,41.31999969482422,40.599998474121094,40.63333129882813,1309050.0,0.016862298387516406,-2.272714662227771,-56.02060675443511,67.83485515809079,58.52962701275368,-0.3827437656753432,-1.031923446165905,-0.963469289754201,1.8033153191307747,8.804035307892475,0.9933319091796875,0.48815236937693385,0.8860012054443374,-0.48455244364494376,2.2565548545336185,0.20072438089969324,1.5712780299889815,-1.6968088155345242,75.52094509214888,8.075475471893881,0.6852768245446408,6,-0.3500022888183594,-1.1700019836425781,-0.4133338928222656,1.1566658020019531,0.6866645812988281,0,-0.002926420315746081,28.999237078008775,40.32666778564453,-1.0249908805458532,40.54666519165039,1.0158764038310453,40.63999938964844,-0.002926420315746081
6367,2005-06-07,41.459999084472656,41.98666763305664,40.99333190917969,41.0533332824707,1149300.0,0.011055055549705317,-2.772147497881402,1.0892733069031963,67.42716696896673,60.824590759966725,-0.865421174285629,-1.442657323896995,-1.391637076385834,1.2614998567941385,9.331117120094019,0.9933357238769531,0.536903109299061,1.2653322219848633,-0.2275974802246452,2.7582619241943718,0.518867370880109,2.0117970730896175,-2.06413421681939,72.94510951250913,8.271231657411604,0.7464648511047531,6,-0.4699993133544922,-1.3599987030029297,-0.6949987411499023,0.7033348083496094,1.1133346557617188,1,-0.01672293023225835,-2.272714662227771,41.00666809082031,28.999237078008775,40.32666778564453,-1.0249908805458532,40.54666519165039,-0.01672293023225835
6368,2005-06-08,41.313331604003906,41.73333358764648,41.11333465576172,41.560001373291016,941100.0,-0.003537565936022391,1.0898809944772954,-0.6065662961399559,60.53750178055764,61.82039481663032,-0.6899315766612162,-1.2049778252642085,-1.217553158710679,1.3139931405506715,9.568593798384073,0.6199989318847585,0.5667376870643039,1.021664810180667,-0.4984201891134816,2.5417498094748154,0.2616223105335891,1.7817073098277447,-1.7620185704264344,65.41082132912149,3.449451002705601,0.7600424996470744,6,-0.29999732971191406,-1.2133312225341797,-0.8349981307983398,0.8500022888183594,0.8133354187011719,2,-0.011779825045923231,-2.772147497881402,41.459999084472656,-2.272714662227771,41.00666809082031,28.999237078008775,40.32666778564453,-0.011779825045923231
6369,2005-06-09,40.573333740234375,41.20666885375977,40.46666717529297,41.14666748046875,1576200.0,-0.017911841893133884,1.1346105175126586,2.324296738474862,52.97030334018377,61.31957445951727,0.11434666738469446,-0.4165015631474205,-0.47665551790203153,1.9410388033242612,9.52149155483231,0.8466644287109375,0.4935012988492673,0.23733367919921733,-1.2600065493266612,1.7346739077250959,-0.5113364350637255,0.9860037934621602,-0.8758994306881505,27.397233430072486,-30.399427072660156,0.7486701142629408,6,0.4400005340576172,-0.47333335876464844,-0.8249998092651367,1.5900001525878906,2.426666259765625,3,0.03138353163992358,1.0898809944772954,41.313331604003906,-2.772147497881402,41.459999084472656,-2.272714662227771,41.00666809082031,0.03138353163992358
6370,2005-06-10,40.526668548583984,40.90666580200195,40.29999923706055,40.56666564941406,415050.0,-0.0011501443768253683,-1.459447129325343,0.0697623356576356,50.763378784680015,60.81204857680885,0.14489624164067294,-0.2564451019168672,-0.44164973042892086,1.951466307818336,9.004205587234996,0.6066665649414062,0.5341545357436388,0.11033496856689595,-1.2314513888976961,1.452121326031488,-0.5605582101654036,0.7812281472991955,-0.6918802396271317,13.438878208752685,-38.39371200806045,0.6708931787322978,6,0.4866657257080078,-0.4266681671142578,-0.7250022888183594,1.6366653442382812,3.113330841064453,4,0.033064651020635605,1.1346105175126586,40.573333740234375,1.0898809944772954,41.313331604003906,-2.772147497881402,41.459999084472656,0.033064651020635605
6371,2005-06-13,40.7599983215332,40.7599983215332,40.29999923706055,40.36000061035156,1095900.0,0.005757437788637798,1.3000085831179606,-10.000667620410109,46.84063958272908,59.63963722238637,-0.07313206505522629,-0.3408048301544113,-0.6764308316905954,1.6798007852738834,8.019435555559784,0.45999908447265625,0.5791623965177308,0.23799819946289347,-0.8197983660550179,1.2957947649808048,-0.29090008329606576,0.7668964822218527,-0.7960972531303625,27.272645029967208,-19.290669349299236,0.5288982827589571,6,0.25333595275878906,-0.6599979400634766,-0.9583320617675781,1.4033355712890625,4.0800018310546875,0,0.019627161057442333,-1.459447129325343,40.526668548583984,1.1346105175126586,40.573333740234375,1.0898809944772954,41.313331604003906,0.019627161057442333
6372,2005-06-14,40.73333358764648,41.0,40.459999084472656,40.66666793823242,514950.0,-0.0006541887876535535,-1.2499880791544147,0.1666650772003599,50.744039509536705,58.81437202018868,0.03800286583704349,-0.19607891012569922,-0.6517721612853435,1.683552672059605,7.16823292061407,0.5400009155273438,0.5446403276525729,0.13000011444091086,-0.6938707175660994,0.9538709464479211,-0.28193530156259783,0.5419355304444196,-0.6480665253644062,30.232607654228644,-14.48140782806496,0.4119354160035058,6,0.2800006866455149,-0.6333332061767507,-0.9316673278808523,1.4300003051757884,3.7733345031738352,1,0.023567898816997612,1.3000085831179606,40.7599983215332,-1.459447129325343,40.526668548583984,1.1346105175126586,40.573333740234375,0.023567898816997612
6373,2005-06-15,40.893333435058594,40.959999084472656,40.37333297729492,40.56666564941406,717450.0,0.003927983136166491,1.5507272817740037,4.900091554131903,57.75318131815897,57.92446723007935,-0.09195221518909591,-0.27016942712741354,-0.8169033177272524,1.5085762174104644,6.8290006447289775,0.5866661071777344,0.5381736262025356,0.2266666412353544,-0.4652605506347598,0.9185938331054686,-0.11929695469970625,0.5726302371704151,-0.6939823385300485,65.44105891163625,17.250880412020784,0.3459635959350585,6,0.12000083923339844,-0.7933330535888672,-1.0916671752929688,1.2700004577636719,3.8800010681152344,2,0.041082498394114486,-1.2499880791544147,40.73333358764648,1.3000085831179606,40.7599983215332,-1.459447129325343,40.526668548583984,0.041082498394114486
6374,2005-06-16,41.12666702270508,41.4466667175293,40.79999923706055,40.82666778564453,829350.0,0.005705907737187488,-2.6603508771929825,0.9183618656141253,55.05054494521648,56.65795682090224,-0.26190223096114096,-0.46374748268795685,-1.0362138858622103,1.2722219960877013,7.698657391947125,0.64666748046875,0.5566622121733431,0.4196668624877944,-0.281161505822233,1.1204952307978218,0.0692526783327807,0.7700810466428081,-0.8200769339848506,72.09306967583967,23.59353320286303,0.3504141841550149,6,0.016666412353515625,-1.0266666412353516,-1.3250007629394531,1.0366668701171875,3.0800018310546946,3,0.024315123796633475,1.5507272817740037,40.893333435058594,-1.2499880791544147,40.73333358764648,1.3000085831179606,40.7599983215332,0.024315123796633475
6375,2005-06-17,41.29333114624024,41.526668548583984,41.186668395996094,41.5,1397250.0,0.004052458796214964,1.6153259290775979,-0.6888979311572313,58.4717513238226,55.617611950428,-0.3095807597047937,-0.5781445089882382,-1.1945812115062822,1.1057111076299364,8.643886519806934,0.40000152587890625,0.5446982336427766,0.5343311309814496,-0.17898629177583558,1.2476485537387347,0.177672419602807,0.8909898423600922,-0.9199981689453196,80.97797017079085,30.3816915374136,0.3566587113786436,6,-0.14999771118164773,-1.193330764770515,-1.4916648864746165,0.8700027465820241,2.8266677856445312,4,0.04133037481804491,-2.6603508771929825,41.12666702270508,1.5507272817740037,40.893333435058594,-1.2499880791544147,40.73333358764648,0.04133037481804491
6376,2005-06-20,41.27333450317383,41.40666580200195,40.91999816894531,41.03333282470703,522300.0,-0.00048425841440580264,-1.0856991049168268,-1.1612861546413085,64.46894201314382,55.2889202886699,-0.27689832921633695,-0.5196850721755055,-1.1510897263265178,1.123404461379053,9.425512332030646,0.4866676330566406,0.4992417660729842,0.4730010986328139,-0.25965408512158206,1.20565628238721,0.10667350675561948,0.8393286905100084,-0.8032014465332011,78.03466296222796,23.340878420587636,0.36632759187719705,6,-0.2566680908203125,-1.1733341217041016,-1.531667709350586,0.8899993896484375,2.426666259765625,0,0.05734125713280136,1.6153259290775979,41.29333114624024,-2.6603508771929825,41.12666702270508,1.5507272817740037,40.893333435058594,0.05734125713280136
6377,2005-06-21,41.33333206176758,41.540000915527344,41.08000183105469,41.1533317565918,751350.0,0.0014536639531543827,-1.8163770553064276,0.7499960263848049,60.56916100564406,55.292437980346165,-0.3986784478334755,-0.5888720973377417,-1.196512135691556,1.0515294368332775,9.673352560238365,0.45999908447265625,0.4711997014025542,0.5196653366088881,-0.24250902415982978,1.281839697377606,0.13857815622452563,0.9007525169932507,-0.7722069305419907,82.28554612781402,28.34327050545101,0.38108718038435896,6,-0.4133319854736328,-1.133331298828125,-1.7266654968261719,0.8300018310546875,3.366668701171875,1,0.08483874674270231,-1.0856991049168268,41.27333450317383,1.6153259290775979,41.29333114624024,-2.6603508771929825,41.12666702270508,0.08483874674270231
6378,2005-06-22,41.5,41.599998474121094,41.20000076293945,41.46666717529297,630000.0,0.004032288952251939,2.4286041264754927,0.18518204552197687,64.21481802534767,56.54182850091993,-0.5990828225311589,-0.727191325294946,-1.3676447436942283,0.8764938279556844,9.973257195580986,0.3999977111816406,0.3835481551882296,0.6446666717529297,-0.1727804385980889,1.4621137821039483,0.23594311657741684,1.0533902269284425,-0.8533423186645521,87.50017881410486,32.626403171643474,0.40872355517551073,6,-0.5500011444091797,-1.279998779296875,-1.8933334350585938,0.6633338928222656,2.3133316040039062,2,0.07244983351374246,-1.8163770553064276,41.33333206176758,-1.0856991049168268,41.27333450317383,1.6153259290775979,41.29333114624024,0.07244983351374246
6379,2005-06-23,40.98666763305664,41.46666717529297,40.98666763305664,41.400001525878906,898650.0,-0.012369454625141163,-1.322575286332635,-12.400205996795606,59.04940336650456,57.46249789890044,-0.02341556534356215,-0.16343171350023056,-0.8330259519879348,1.3647632840884967,10.691355219825585,0.5133323669433594,0.24823815685203954,0.09400100708008097,-0.6716819154162863,0.8596839295764482,-0.28884045416810267,0.4768424683282646,-0.2596093546179219,9.804328557484096,-45.88154991339117,0.382841461248182,6,-0.03666877746582031,-0.1700000762939453,-1.4033336639404297,1.176666259765625,3.0133323669433594,3,0.09238777116544994,2.4286041264754927,41.5,-1.8163770553064276,41.33333206176758,-1.0856991049168268,41.27333450317383,0.09238777116544994
6380,2005-06-24,40.5,40.80666732788086,40.12666702270508,40.79999923706055,1084350.0,-0.011873803389279014,3.3403985926295667,0.725803623342224,42.66403465942613,56.998430685200105,0.513020940840768,0.3218873618276987,-0.2939667320348818,1.8244544839962415,10.909543170550995,0.8600006103515625,0.1561900219789294,-0.3813333511352539,-1.1638859821503758,0.40121927987986794,-0.7726096666428148,0.009942964372307017,1.4866676330566406,25.33937471681015,-26.687562764596144,0.39127631550755937,6,0.36333274841308594,0.43000030517578125,-1.0299997329711914,1.6633338928222656,4.093334197998047,4,0.09152268774715488,-1.322575286332635,40.98666763305664,2.4286041264754927,41.5,-1.8163770553064276,41.33333206176758,0.09152268774715488
6381,2005-06-27,41.06666564941406,41.12666702270508,40.33333206176758,40.33333206176758,1434300.0,0.01399174442997686,-1.1636400522266555,-2.444451508716605,44.48595471969338,56.303087930773074,-0.00622375809138731,-0.22037315346332775,-0.7820929242665855,1.2193567967609127,11.131646165279346,0.7933349609375,0.17297490212826716,0.16266574859618999,-0.6134372365721674,0.9387687337645474,-0.22538574398799227,0.5507172411803722,0.8828019714355477,63.800893261699784,13.82429002663315,0.38805149258417876,6,-0.20333290100097656,-0.13666534423828125,-1.596665382385254,0.9466686248779297,3.366668701171875,0,0.07435064995383356,3.3403985926295667,40.5,-1.322575286332635,40.98666763305664,2.4286041264754927,41.5,0.07435064995383356
6382,2005-06-28,41.80666732788086,41.90666580200195,41.0,41.23333358764648,863850.0,0.018019521837594255,1.3448333695073105,0.7818184655559063,55.92953787889204,56.10046088196564,-0.6458831957162374,-0.8805576485446309,-1.4810490563937435,0.4545227197615702,12.060243376880353,0.9066658020019531,0.23144006116476135,0.8233341217041001,0.017804014489584574,1.6288642289186157,0.4205690680968388,1.2260991753113615,0.10634428100586035,94.38210434275722,44.44283192665333,0.4027650536072595,6,-0.7900009155273438,-0.8166675567626953,-2.336667060852051,0.2066669464111328,2.4533309936523438,1,0.045287834598476406,-1.1636400522266555,41.06666564941406,3.3403985926295667,40.5,-1.322575286332635,40.98666763305664,0.045287834598476406
6383,2005-06-29,41.53333282470703,41.81999969482422,41.29999923706055,41.79999923706055,815550.0,-0.006538060090514386,2.391300021146646,-0.4651155054026663,62.9964200945689,56.983335898560355,-0.30420840443459696,-0.5658781940989002,-1.192425092390451,0.6890482879581299,12.800380392875221,0.5200004577636719,0.29650450421706864,0.5053329467773438,-0.3188915141222495,1.329557407676937,0.09322071632755069,0.9174451772271368,0.3733329772949219,79.02622284705197,25.1517712521469,0.4121122304497966,6,-0.5166664123535156,-0.5433330535888672,-1.6966667175292969,0.48000144958496094,2.200000762939446,2,0.07624401228761157,1.3448333695073105,41.80666732788086,-1.1636400522266555,41.06666564941406,3.3403985926295667,40.5,0.07624401228761157
6384,2005-06-30,41.34000015258789,41.58666610717773,41.16666793823242,41.526668548583984,1068600.0,-0.004654879803051348,1.739146660032423,0.7000071525641942,60.59028640116023,57.2187286849312,-0.0865317906177765,-0.32681967024262804,-0.9786418844272617,0.8425860392397198,13.536329599207573,0.4199981689453054,0.34137748409697366,0.2723335266113267,-0.5304360729492785,1.075103126171932,-0.1290512731689759,0.6737183263916293,0.5666656494140625,68.16482932432663,8.796517150566245,0.4013847997803011,6,-0.323333740234375,-0.35000038146972656,-1.5033340454101562,0.6733341217041016,1.9866676330566406,3,0.059829014085312826,2.391300021146646,41.53333282470703,1.3448333695073105,41.80666732788086,-1.1636400522266555,41.06666564941406,0.059829014085312826
6385,2005-07-01,41.65999984741211,41.72000122070313,41.33333206176758,41.43333435058594,685050.0,0.007740679575304332,1.2307734630324,-1.214268197980954,61.46014475154215,56.884417878086566,-0.39006978503221035,-0.5710877717516638,-1.2875909640578698,0.4772226767860346,14.374715475533609,0.386669158935554,0.35010147223516697,0.5256666183471665,-0.23852900787412068,1.2898622445684538,0.1435688052365265,0.9077644314578066,0.2110659790039051,84.32208321210358,20.030780163958795,0.38209781311064184,7,-0.6433334350585938,-0.6466655731201172,-1.823333740234375,0.3533344268798828,2.0400009155273438,4,0.05616899090635141,1.739146660032423,41.34000015258789,2.391300021146646,41.53333282470703,1.3448333695073105,41.80666732788086,0.05616899090635141
6386,2005-07-05,40.88666534423828,41.66666793823242,40.73333358764648,41.63333129882813,1883250.0,-0.018562998223867422,1.2950678198225416,-3.2941315067571293,51.64049841439581,55.892344256836765,0.3605648371338006,0.2032143721924058,-0.515187963354947,1.21588386744628,13.921482395665311,0.9333343505859446,0.34003853556862396,-0.2416677474975586,-1.0119441158891291,0.528608620894012,-0.6268059316933403,0.14347043669822312,0.9495125061035168,13.068059899474488,-53.23749259204699,0.38513818419578416,7,0.13000106811523438,0.12666893005371094,-0.9999990463256836,1.126668930053711,2.8800010681152415,1,0.09065715735318847,1.2307734630324,41.65999984741211,1.739146660032423,41.34000015258789,2.391300021146646,41.53333282470703,0.09065715735318847
6387,2005-07-06,40.76666641235352,41.04666519165039,40.526668548583984,40.88666534423828,1118700.0,-0.00293491608754215,1.3636284820058435,0.16071300847066855,48.63308795742471,54.16104091595643,0.4377646925069243,0.2831231645730625,-0.40032807270201687,1.2994145176006526,12.778541761348484,0.5199966430664062,0.2954749722382104,-0.32700004577635866,-1.0968341966252453,0.44283410507252796,-0.7119171212007984,0.0579170296480811,1.035321221435538,18.556567238577824,-45.881359305946745,0.3849170754244418,7,0.2499999999999929,0.24666786193846946,-0.8699998855590891,1.0000019073486257,3.2133331298828054,2,0.08994279544822681,1.2950678198225416,40.88666534423828,1.2307734630324,41.65999984741211,1.739146660032423,41.34000015258789,0.08994279544822681
6388,2005-07-07,40.82666778564453,40.913333892822266,40.20666885375977,40.400001525878906,2151300.0,0.0014718243744558102,1.3555561206973048,-3.5555838128240653,46.63677628658499,52.7818601292987,0.30419625232450187,0.19477918988476972,-0.43801232866601936,1.1931303896836738,11.716980989620955,0.7066650390624929,0.22711996825969294,-0.24266548156738565,-1.014028646129404,0.5286976829946326,-0.6283470638483948,0.14301610071362347,0.9418134359228532,40.96911857750305,-21.57101206691197,0.3856815822810081,7,0.18999862670898438,0.18666648864746094,-0.6316680908203125,0.9200000762939453,2.9199981689453125,3,0.08409529168324381,1.3636284820058435,40.76666641235352,1.2950678198225416,40.88666534423828,1.2307734630324,41.65999984741211,0.08409529168324381
6389,2005-07-08,41.8466682434082,41.900001525878906,40.87333297729492,40.90666580200195,646800.0,0.02498368133101292,-1.0397359525866643,2.2031328231170875,55.20706346231986,54.1755299962869,-0.6492608443515806,-0.7641114303484358,-1.4300454952757704,0.1326279088136033,11.564663567167385,1.073333740234375,0.1988367076846771,0.7136682510375962,-0.09463347375169917,1.5219699758268916,0.309517388642945,1.1178191134322475,-1.720001220703125,96.85039547462586,35.128862513802574,0.40415086239464776,7,-0.7900009155273438,-0.8333339691162109,-1.5950021743774414,-0.10000038146972656,2.3999977111816406,4,0.045085198498101775,1.3555561206973048,40.82666778564453,1.3636284820058435,40.76666641235352,1.2950678198225416,40.88666534423828,0.045085198498101775
6390,2005-07-11,41.86666870117188,42.12666702270508,41.63333129882813,41.71333312988281,781950.0,0.00047794624048314027,-2.1488921353787194,0.1631225245114029,55.58344383745957,55.40858434270536,-0.5084847862725326,-0.7152462020093182,-1.3999926068537363,0.06863710316527971,11.696582196192207,0.493335723876946,0.14081213964459494,0.6666687011718793,-0.15209447466623516,1.4854318770099937,0.25728711325282205,1.0760502890909365,-1.7045349884033243,86.45840783921066,25.693280219246766,0.4093815879190583,7,-0.7000007629394602,-0.7833347320556712,-1.6150026321411204,-0.12333488464355469,1.1933326721191335,0,0.03487258790264769,-1.0397359525866643,41.8466682434082,1.3555561206973048,40.82666778564453,1.3636284820058435,40.76666641235352,0.03487258790264769
6391,2005-07-12,41.560001373291016,41.81999969482422,41.35333251953125,41.76666641235352,938250.0,-0.0073248562017135255,1.9787430908958095,-1.3477958005771558,52.038391187234225,54.97623471029894,-0.13910708713954278,-0.3642467581846489,-1.0642865302422138,0.3327034306083334,11.704023425896578,0.5133361816406321,0.1316677383796261,0.3200012207031264,-0.48632529975763816,1.126327741163891,-0.08316203952725232,0.7231644809335052,-1.3192863281249956,70.48613594640334,11.929180920852687,0.4031632602303823,7,-0.39333343505859375,-0.4333343505859375,-1.2783355712890625,0.1833324432373118,1.779998779296875,1,0.05149180266927833,-2.1488921353787194,41.86666870117188,-1.0397359525866643,41.8466682434082,1.3555561206973048,40.82666778564453,0.05149180266927833
6392,2005-07-13,41.69333267211914,41.71333312988281,41.36000061035156,41.36000061035156,779850.0,0.003208163965889854,-1.1200032043579269,-1.612909775546312,51.74908871791013,53.726531224003516,-0.3243102553192898,-0.4447735023143622,-1.1694399434161156,0.17127146998865328,11.457453902959626,0.35333251953125,0.2408984303196675,0.4053325653076172,-0.38819269734437967,1.198857827959614,0.00856993398161876,0.8020951966336156,-1.3771795478515614,77.43048104967845,21.603766066026203,0.396762631325999,7,-0.5266647338867188,-0.5666656494140625,-1.4466667175292969,-0.17999839782714844,0.6533355712890625,2,0.04972818451667815,1.9787430908958095,41.560001373291016,-2.1488921353787194,41.86666870117188,-1.0397359525866643,41.8466682434082,0.04972818451667815
6393,2005-07-14,42.573333740234375,42.63333129882813,41.83333206176758,41.86000061035156,935400.0,0.02110651779831696,-1.0869448397337207,2.140007553129399,63.46152476886898,54.0455577093045,-1.1636425062761688,-1.2569018664559906,-2.0106714350051504,-0.7335950706140153,11.66153437166718,0.9399986267089915,0.33175256191042735,1.201333618164064,0.24478369453623827,2.1578835417918896,0.7230586563501546,1.6796085799779732,-2.184760060029298,96.59104455613965,33.49935588700571,0.47827496181391177,7,-1.1533336639404226,-1.1933345794677734,-2.0283336639404297,-1.0599994659423828,0.5933341979980469,3,0.03304100662130138,-1.1200032043579269,41.69333267211914,1.9787430908958095,41.560001373291016,-2.1488921353787194,41.86666870117188,0.03304100662130138
6394,2005-07-15,42.12666702270508,42.686668395996094,42.03333282470703,42.473331451416016,1099350.0,-0.010491701689481991,-1.4500107288462913,-0.4859783096964641,63.89521231842453,54.31612077229143,-0.6634174914372082,-0.7710062973451244,-1.5622938314422754,-0.303785943928105,11.379613061999788,0.6533355712890625,0.3050588527500935,0.7046669006347628,-0.3011609222510714,1.710494723520597,0.2017529891918457,1.2075808120776799,-1.603407885382616,57.999977111860055,-9.45952460182901,0.5029139114429162,7,-0.6799983978271484,-0.7199993133544922,-1.5699996948242188,-1.186666488647461,0.3733329772949219,4,0.03845542613213704,-1.0869448397337207,42.573333740234375,-1.1200032043579269,41.69333267211914,1.9787430908958095,41.560001373291016,0.03845542613213704
6395,2005-07-18,43.0,43.11999893188477,42.060001373291016,42.060001373291016,1362150.0,0.020731119716264734,-1.2553172493557767,-2.7115520049297945,65.692639620314,55.87746979517122,-1.4825925503565713,-1.591522355721267,-2.391064713548687,-1.1930078169816483,11.14483884081227,1.059997558593757,0.291479358564402,1.492666435241702,0.2671983077411326,2.7181345627422715,0.8799323714914209,2.1054004989919832,-2.303668121983648,93.2076066513931,24.240805270109988,0.6127340637502832,7,-1.3366661071777273,-1.3766670227050781,-2.4433326721191406,-3.073331832885742,-1.0,0,0.028992231502089405,-1.4500107288462913,42.12666702270508,-1.0869448397337207,42.573333740234375,-1.1200032043579269,41.69333267211914,0.028992231502089405
6396,2005-07-19,43.63999938964844,43.77999877929688,43.11999893188477,43.13333129882813,1386000.0,0.014883706736010138,-1.4750017881411146,0.5390093947202814,65.12649873189672,57.71007099233478,-1.8896787830155475,-2.1556473486993823,-2.9708390379349794,-1.8473583555573754,11.49467982502556,0.7799987792968821,0.32215886975048136,2.0143325805664034,0.4687534555638635,3.5599117055689433,1.24154301806513,2.787122143067677,-2.701300806245243,94.21489687698983,27.287184858603183,0.772789562501271,7,-1.64666557312011,-1.686666488647461,-3.083332061767578,-3.7133312225341797,-1.7266654968261719,1,-0.013290513851267338,-1.2553172493557767,43.0,-1.4500107288462913,42.12666702270508,-1.0869448397337207,42.573333740234375,-0.013290513851267338
6397,2005-07-20,44.84000015258789,45.00666809082031,43.31999969482422,43.400001525878906,2327100.0,0.027497726391446653,-1.1083324790013136,2.842094564071716,73.6641235961743,60.71310958228914,-2.7391661132312777,-3.2458855735871737,-4.100157166185099,-3.060093970343189,12.01243964782301,1.6866683959960938,0.3609924218734477,3.0389999389648423,0.9374459458177355,5.140553932111949,1.988222942391289,4.089776935538396,-3.560345545677457,94.74786355095922,28.138091592734483,1.0507769965735545,7,-1.8999996185302734,-2.2733325958251953,-4.283332824707031,-4.913331985473633,-2.64666748046875,2,-0.03345227464084721,-1.4750017881411146,43.63999938964844,-1.2553172493557767,43.0,-1.4500107288462913,42.12666702270508,-0.03345227464084721
6398,2005-07-21,44.50666809082031,45.099998474121094,44.426666259765625,44.76666641235352,867000.0,-0.007433810451232592,-2.206328734525572,-0.18055456214386684,72.21703306849915,62.603106205197946,-2.0438640452208574,-2.820353073918554,-3.6790008257452342,-2.744225568588007,12.509899288814605,0.6733322143554688,0.5102991909579302,2.5553344726562486,0.1380045617306891,4.972664383581808,1.3466695171934688,3.7639994281190283,-2.7052315961624984,80.65226369186523,13.650989532020432,1.2086649554627795,7,-1.2800025939941406,-1.8933353424072266,-3.950000762939453,-4.579999923706055,-1.8400001525878906,3,-0.0485320501414398,-1.1083324790013136,44.84000015258789,-1.4750017881411146,43.63999938964844,-1.2553172493557767,43.0,-0.0485320501414398
6399,2005-07-22,44.77333450317383,44.96666717529297,44.36000061035156,44.43999862670898,505200.0,0.005991605837789349,-1.459466147041539,-1.282069339906385,72.0075481385285,64.42800668309451,-2.069337489189472,-2.939495834416576,-3.863034808547013,-3.0453977029845802,13.340111023725612,0.6066665649414062,0.7141860094524475,2.6326675415039062,-0.045616070286286,5.3109511532940985,1.2935257356088101,3.9718093473990024,-2.444128091801886,89.25446439215125,23.434393214720814,1.339141805895098,7,-1.5466690063476562,-2.160001754760742,-4.216667175292969,-4.84666633605957,-2.313335418701172,4,-0.0358844518231608,-2.206328734525572,44.50666809082031,-1.1083324790013136,44.84000015258789,-1.4750017881411146,43.63999938964844,-0.0358844518231608
6400,2005-07-25,44.20666885375977,45.02000045776367,44.14666748046875,44.76666641235352,652350.0,-0.01265632001060557,-1.568625251040573,-1.6799798585520687,74.17478910366636,66.88760645158696,-1.26931845384172,-2.193351888454316,-3.1939018779546657,-2.5145413561525203,14.980178770740036,0.8733329772949219,0.9351839728622338,1.8806684494018597,-0.832353590163919,4.593690488967638,0.5241574296189739,3.2371794691847455,-1.4341357123479668,54.882331975069796,-16.88304168909597,1.3565110197828893,7,-0.9766693115234446,-1.5933361053466868,-3.5850019454956126,-4.280000686645515,-2.1933364868164134,0,-0.03860659258008359,-1.459466147041539,44.77333450317383,-2.206328734525572,44.50666809082031,-1.1083324790013136,44.84000015258789,-0.03860659258008359
6401,2005-07-26,44.11999893188477,44.426666259765625,44.106666564941406,44.22000122070313,734400.0,-0.0019605621532288176,-4.052612558349079,0.17857629427792915,74.53657027953719,69.41954884732328,-0.8731448320267816,-1.9670573197142147,-2.9948475204306746,-2.481686340798582,16.609985480483356,0.31999969482421875,1.0443006964194552,1.6413318634033303,-1.116572958210078,4.399236685016739,0.2623794525966261,3.0202842742100344,-0.9750713372394841,44.94380818488904,-32.16611810632265,1.378952410806706,7,-0.6533336639404368,-1.5066661834716868,-3.4983320236206126,-4.193330764770515,-1.1599998474121165,1,-0.04805074757952199,-1.568625251040573,44.20666885375977,-1.459466147041539,44.77333450317383,-2.206328734525572,44.50666809082031,-0.04805074757952199
6402,2005-07-27,43.70000076293945,44.34000015258789,43.58666610717773,44.29999923706055,1334250.0,-0.00951945102251106,1.2156873744797076,5.999847415601755,69.97219583929265,70.14295674403705,-0.1548506926015918,-1.473489139240094,-2.479857621837226,-2.122323829290991,17.14718914141819,0.7533340454101634,1.1533314410137763,1.1266670227050781,-1.6639006253082513,3.9172346707184076,-0.26861680130159016,2.5219508467117464,-0.24226182757803372,7.489078951680625,-71.12760426128098,1.3952838240066663,7,-0.13333511352539062,-1.0866680145263672,-3.141667366027832,-3.7733325958251953,-0.6666679382324219,2,-0.04088482468934873,-4.052612558349079,44.11999893188477,-1.568625251040573,44.20666885375977,-1.459466147041539,44.77333450317383,-0.04088482468934873
6403,2005-07-28,44.70000076293945,45.21333312988281,44.63333129882813,44.70000076293945,1817550.0,0.0228832947949984,-7.699662413458507,-0.0,69.88847326644844,70.8088746271508,-0.9179956438687711,-2.3442787352027636,-3.3880510148612046,-3.1763762491507705,17.954389898640336,1.5133323669433594,1.3505508271682771,1.9683336257934556,-0.9310036295396102,4.8676708811265215,0.5186649981269227,3.4180022534599885,-1.1133346557617259,68.44268926717976,-7.542551517205567,1.4496686276665345,7,-1.063333511352539,-2.030000686645508,-4.140000343322754,-4.773332595825195,-1.7333335876464844,3,-0.056077584967259786,1.2156873744797076,43.70000076293945,-4.052612558349079,44.11999893188477,-1.568625251040573,44.20666885375977,-0.056077584967259786
6404,2005-07-29,43.813331604003906,44.70000076293945,43.80666732788086,44.69333267211914,1178550.0,-0.01983599874277142,-1.0000085404025092,-100.0,62.10611120125936,70.41037146947806,0.2604798000019315,-1.3310570830788038,-2.4403371726652097,-2.3416935652553974,18.601147149787106,0.8933334350585938,1.5404802994928133,0.9579978942871108,-1.902132248879795,3.8181280374540165,-0.4720671772963456,2.388062965870567,1.4000015258789062,13.934351263188633,-58.21757159561098,1.4300650715834538,7,0.3533344268798828,-1.143331527709961,-3.2283315658569336,-3.8866634368896484,-0.2866630554199219,4,-0.026171569789198545,-7.699662413458507,44.70000076293945,1.2156873744797076,43.70000076293945,-4.052612558349079,44.11999893188477,-0.026171569789198545
6405,2005-08-01,44.0,44.19333267211914,43.91999816894531,43.959999084472656,868350.0,0.004260538725592733,-3.555470786445419,-0.04545553065408974,65.40402787618228,70.44120804106535,0.25767623028625763,-1.4054902171888415,-2.5603840112549534,-2.566271867876644,19.12691137430336,0.3800010681152344,1.5987965017330623,1.0276662826538114,-1.8179876116144555,3.8733201769220784,-0.39516066448032205,2.450493229787945,1.2133331298828125,25.40986489877407,-45.01319835496287,1.4228269471341346,8,0.2666664123535156,-1.3299999237060547,-3.116666793823242,-4.073331832885742,0.8133316040039062,0,-0.03500002080743958,-1.0000085404025092,43.813331604003906,-7.699662413458507,44.70000076293945,1.2156873744797076,43.70000076293945,-0.03500002080743958
6406,2005-08-02,44.59333419799805,44.746665954589844,44.01333236694336,44.16666793823242,1383750.0,0.013484868136319328,1.0000104037703264,10.666412359336258,67.30310164751126,69.73442782454724,-0.2080889026098589,-1.7991343821013572,-3.0850611078630124,-3.206266348798195,20.698448451986525,0.7466659545898438,1.7174340342232028,1.4356670379638672,-1.31942219373461,4.190756269662344,0.05812242211462859,2.813211653813106,0.5918656158447249,61.885319906852786,-7.335282659701974,1.3775446158492382,8,-0.19333457946777344,-1.8833332061767578,-3.6966676712036133,-4.666666030883789,0.133331298828125,1,-0.05785622173034355,-3.555470786445419,44.0,-1.0000085404025092,43.813331604003906,-7.699662413458507,44.70000076293945,-0.05785622173034355
6407,2005-08-03,44.43333435058594,44.61333465576172,44.413333892822266,44.56666564941406,1166700.0,-0.0035879767747730718,-1.3077160086271402,-0.3124955296473786,62.14099034672892,68.61486752212832,-0.12498445341994113,-1.4233270881492288,-2.876835287213659,-3.091989018551402,22.564357291087827,0.20000076293945312,1.7626378070246105,1.0923337936401367,-1.4743832871800535,3.659050874460327,-0.19102474676996195,2.3756923340502354,0.7242948135375968,44.54981572831384,-20.33250420161128,1.2833585404100958,8,-0.03333473205566406,-1.7233333587646484,-3.536667823791504,-4.50666618347168,0.9466667175292898,2,-0.03315833231169274,1.0000104037703264,44.59333419799805,-3.555470786445419,44.0,-1.0000085404025092,43.813331604003906,-0.03315833231169274
6408,2005-08-04,44.2599983215332,44.93333435058594,44.21333312988281,44.79999923706055,1180050.0,-0.0039010358233547704,-1.2736953693441913,4.050068665598535,64.44040711185662,67.77407407472033,0.0108195881147779,-1.032524312069313,-2.643398054974952,-2.971489344129452,24.21206574158103,0.720001220703125,1.7696751041806351,0.7473312377929702,-1.5571939855868706,3.051856461172811,-0.4049313738969502,1.8995938494828906,0.8706116058654771,40.236466011396686,-24.46236684386473,1.1522626116899213,8,0.1400012969970703,-1.549997329711914,-3.2566652297973633,-4.333330154418945,1.2466697692871094,3,-0.027714991941818035,-1.3077160086271402,44.43333435058594,1.0000104037703264,44.59333419799805,-3.555470786445419,44.0,-0.027714991941818035
6409,2005-08-05,43.73333358764648,44.48666763305664,43.67333221435547,44.253334045410156,786750.0,-0.011899339219597183,-1.5416604578805886,0.962962178047174,55.20833164002065,65.66668991209303,0.41845061662279903,-0.3765753992967049,-2.0477580182920647,-2.501579249999544,25.35338796844988,0.8133354187011719,1.5791088744244917,0.12633323669432883,-2.041451937337463,2.2941184107261208,-0.9575593503215671,1.2102258237102248,1.3707974877618483,4.76200567965018,-54.003697605337244,1.0838925870158962,8,0.6666660308837962,-1.0233325958251882,-2.7300004959106374,-3.6333332061767507,1.3866653442382955,4,-0.017530481887849336,-1.2736953693441913,44.2599983215332,-1.3077160086271402,44.43333435058594,1.0000104037703264,44.59333419799805,-0.017530481887849336
6410,2005-08-08,43.32666778564453,44.20000076293945,43.32666778564453,43.900001525878906,859050.0,-0.009298760662434846,-2.046508223771757,1.10256391446281,47.69834918243731,62.68466534574861,0.7679154352605906,0.1529182995538747,-1.5911093140967552,-2.1460932093358167,26.1518444732801,0.8733329772949219,1.400506686994781,-0.35333251953125,-2.3672259413275967,1.6605609022650967,-1.3602792304294198,0.6536141913669198,1.720231335321678,0.0,-52.03930102953059,1.006946710898172,8,0.9433326721191406,-0.6166667938232422,-2.3233346939086914,-3.2266674041748047,1.3066635131836009,0,0.004616112273598816,-1.5416604578805886,43.73333358764648,-1.2736953693441913,44.2599983215332,-1.3077160086271402,44.43333435058594,0.004616112273598816
6411,2005-08-09,43.70000076293945,43.83333206176758,43.5,43.5,673350.0,0.008616701823042527,-2.3333079021152416,-0.34883829243625913,40.46823787877435,59.40644779457991,0.36737369864717095,-0.05467418462276186,-1.905437137505288,-2.5673578705460045,27.370526868766454,0.5066642761230469,1.2019464271276945,-0.08699951171875142,-1.8367012349256555,1.6627022114881527,-0.961850373322207,0.7878513498847042,1.2436844779074576,23.23649383396094,-22.433812351840512,0.8748508616034538,8,0.5699996948242188,-0.9899997711181641,-2.685000419616699,-3.6000003814697266,0.4399986267089844,1,0.025476677840441386,-2.046508223771757,43.32666778564453,-1.5416604578805886,43.73333358764648,-1.2736953693441913,44.2599983215332,0.025476677840441386
6412,2005-08-10,43.76666641235352,44.83333206176758,43.7599983215332,44.19333267211914,1315800.0,0.001525529708242157,-3.878762657788875,-2.133323160846061,43.52391005777467,56.477051882505044,0.3477261728503578,0.044220540137267506,-1.898426161665185,-2.6870572315285557,28.96833428116013,1.133331298828125,1.023594419406507,-0.12400054931639914,-1.5708810679373357,1.3228799693045374,-0.8474408086268639,0.5994397099940656,1.0799977811812482,27.38580837555662,-13.28699316639355,0.7234402593104675,8,0.36333465576171164,-1.0566654205322337,-2.751666069030769,-3.666666030883796,0.7333335876464773,2,0.021934480351505137,-2.3333079021152416,43.70000076293945,-2.046508223771757,43.32666778564453,-1.5416604578805886,43.73333358764648,0.021934480351505137
6413,2005-08-11,43.97999954223633,44.27333450317383,43.61333465576172,43.93333435058594,788550.0,0.004874328967001018,1.0842041861165488,-0.10937164723553576,42.99174516221215,54.35323343372202,0.024049357617030864,-0.06147733075837891,-2.0476245321087774,-2.946335076098279,29.597556744795,0.6599998474121094,0.8465519991668771,0.018999290466311436,-1.288278187972601,1.326276768905224,-0.6346394487531413,0.6726380296857641,0.85333251953125,43.362796008740055,8.470273101529237,0.6536387392194561,8,0.15000152587890625,-1.269998550415039,-2.964999198913574,-3.8799991607666016,0.11999893188476562,3,0.031832686231258345,-3.878762657788875,43.76666641235352,-2.3333079021152416,43.70000076293945,-2.046508223771757,43.32666778564453,0.031832686231258345
6414,2005-08-12,43.746665954589844,43.96666717529297,43.52000045776367,43.81999969482422,445800.0,-0.005305447705209798,1.4363503953391594,-1.5714869614975886,45.682079413902564,52.16190582680205,0.27595115559270766,0.31562773851818093,-1.7485363213803566,-2.7597050060469357,30.16305184744282,0.45999908447265625,0.7195316754433421,-0.29533424377441264,-1.2866193634671532,0.6959508759183279,-0.7909768036207865,0.2003083160719612,1.0866661071777344,27.87602889384575,-4.302526358833305,0.49564255984637035,8,0.3833351135253906,-0.7033329010009766,-2.73166561126709,-3.646665573120117,-0.3066673278808665,4,0.040231686182837345,1.0842041861165488,43.97999954223633,-3.878762657788875,43.76666641235352,-2.3333079021152416,43.70000076293945,0.040231686182837345
6415,2005-08-15,44.246665954589844,44.29999923706055,43.43333435058594,43.68000030517578,557400.0,0.011429442429258696,1.5742564160670784,-7.727215980024969,51.10337095527561,50.36193574988698,-0.2071653045951649,-0.090844035981128,-2.168523677711363,-3.2940755762158886,30.44927311800752,0.8666648864746094,0.5232089255293815,0.14233245849609233,-0.7216831668199504,1.006348083812135,-0.289675354161929,0.5743402711541137,0.4962662506103541,58.09520954983773,26.394080324632096,0.43200781265802285,8,-0.11666488647460938,-0.9633331298828125,-3.211665153503418,-4.146665573120117,-1.4533348083496023,0,0.019737825629420946,1.4363503953391594,43.746665954589844,1.0842041861165488,43.97999954223633,-3.878762657788875,43.76666641235352,0.019737825629420946
6416,2005-08-16,43.060001373291016,44.0,43.060001373291016,43.93333435058594,827400.0,-0.026819299391206086,-1.1526694883790005,-1.5411786089344859,45.08197297975475,48.466489375778735,0.825983654452422,1.1068915337400682,-0.935907707658231,-2.1603143243282403,29.999464600439897,1.1866645812988281,0.41214413163788066,-1.0153322219848633,-1.978243136497305,-0.052421307472421574,-1.4967876792410877,-0.5338767647286389,1.5979549667358413,0.0,-33.32773441283308,0.4814554572562223,8,0.9366664886474609,0.22333145141601562,-1.9350004196166992,-2.8900012969970703,0.1999969482421875,1,0.036538083496509444,1.5742564160670784,44.246665954589844,1.4363503953391594,43.746665954589844,1.0842041861165488,43.97999954223633,0.036538083496509444
6417,2005-08-17,43.34000015258789,43.560001373291016,42.8466682434082,43.099998474121094,561450.0,0.006502526018741683,1.098025906125357,-0.2748111942482495,38.24884306564532,45.55631559286637,0.41860665824094667,0.7470566176517863,-1.1803685186342392,-2.408138163363631,28.56906006663372,0.7133331298828125,0.2566426221881031,-0.6603334426879854,-1.6059814374155295,0.2853145520395586,-1.133157440051754,-0.18750944532421698,1.1901197901000984,33.94491078318661,4.8500006694493365,0.4728239973637715,8,0.5,-0.053333282470703125,-2.1933326721191406,-3.1700000762939453,-0.4399986267089844,2,0.018458680993169718,-1.1526694883790005,43.060001373291016,1.5742564160670784,44.246665954589844,1.4363503953391594,43.746665954589844,0.018458680993169718
6418,2005-08-18,42.3466682434082,43.16666793823242,42.16666793823242,43.15999984741211,1121100.0,-0.02291951789761071,1.4193515638699437,-3.388857982992927,37.556581295500486,43.59500999903079,1.2426708691258597,1.6551289719074163,-0.157580274119816,-1.3863776832610952,26.698412810912618,1.1733322143554688,-0.00932161789461361,-1.5456653594970717,-2.7147984278521378,-0.3765322911420057,-2.1302318936746047,-0.9610988253195387,2.0151065293518045,8.437522351763107,-21.642542546201945,0.5845665341775342,8,1.1533317565917969,1.1766643524169922,-1.2000007629394531,-2.176668167114258,0.45333099365234375,3,0.05085008681708958,1.098025906125357,43.34000015258789,-1.1526694883790005,43.060001373291016,1.5742564160670784,44.246665954589844,0.05085008681708958
6419,2005-08-19,43.16666793823242,43.16666793823242,42.5,42.62666702270508,1136250.0,0.019363971921258827,1.4691363257463372,-0.6639369635570564,43.61593874658445,43.14140883949159,0.37306861397181734,0.7468833309670302,-0.9141318469428938,-2.1820464415710887,24.83229464245502,0.8199996948242188,-0.19572881335784587,-0.6453323364257812,-1.7798623177319612,0.48919764488039874,-1.2125973270788677,-0.07806734577269481,0.9316940143842771,46.875044703526214,15.534850850554776,0.5672649906530883,8,0.3333320617675781,0.4566650390625,-1.7666683197021484,-2.743335723876953,-0.8133354187011719,4,0.021621556179044932,1.4193515638699437,42.3466682434082,1.098025906125357,43.34000015258789,-1.1526694883790005,43.060001373291016,0.021621556179044932
6420,2005-08-22,42.5,43.5,42.413333892822266,43.33333206176758,1045800.0,-0.015444044446200067,-1.158944412655225,-1.5432049054097967,34.141394758486115,42.43842627057067,1.0171010156979747,1.3482622796913688,-0.1889499748014032,-1.5006382590608638,23.337485010354964,1.0866661071777344,-0.41704767760993633,-1.2266668319702134,-2.4860691402808044,0.032735476340377545,-1.8563679861255054,-0.5969656778149215,1.3665586708905835,18.18176143421619,-8.910725782731138,0.6297011541552949,8,1.0,1.136667251586914,-1.0733318328857422,-2.049999237060547,-0.2200012207031179,0,0.022117614746093528,1.4691363257463372,43.16666793823242,1.4193515638699437,42.3466682434082,1.098025906125357,43.34000015258789,0.022117614746093528
6421,2005-08-23,42.0,42.43333435058594,41.43999862670898,42.400001525878906,1335600.0,-0.0117647058823529,3.2571484624062297,0.48000256348047404,32.468759584846296,41.210076218023076,1.3975651965978102,1.7721530310502303,0.3574382791729249,-0.9848237020261053,21.674631455429083,1.0600013732910227,-0.5374780924050242,-1.6206668853759751,-3.0814450314041224,-0.15988873934782788,-2.3510559583900488,-0.8902778123619015,1.6625717829716038,26.415124895186175,1.4676335706913335,0.7303890730140746,8,0.8699989318847656,1.3266658782958984,-0.35666656494140625,-1.333333969116211,0.2133331298828125,1,0.01888883681524378,-1.158944412655225,42.5,1.4691363257463372,43.16666793823242,1.4193515638699437,42.3466682434082,0.01888883681524378
6422,2005-08-24,41.913333892822266,42.50666809082031,41.893333435058594,42.01333236694336,708900.0,-0.0020634787423270406,-7.7619618528610355,0.2499952316466078,32.87937266706669,40.08647927411803,1.3339703875517799,1.8109519450547253,0.4913016134822641,-0.8827929148902243,20.714960767822234,0.6133346557617188,-0.5720969375627263,-1.617999649047853,-3.265005156320349,0.029005858224643077,-2.441502402684101,-0.794496895411605,1.5866661071777344,22.97742478477556,-0.03462223147073473,0.8235027536362475,8,0.9566650390625,1.4133319854736328,0.05999946594238281,-0.9166679382324219,0.9599990844726562,2,0.032129737809798886,3.2571484624062297,42.0,-1.158944412655225,42.5,1.4691363257463372,43.16666793823242,0.032129737809798886
6423,2005-08-25,42.19333267211914,42.36666870117188,41.93333435058594,42.0533332824707,565950.0,0.006680422512150175,-1.2807235930692846,-1.4000152590218966,38.34508538618951,39.271257715483245,0.8648261670045869,1.4055968113009172,0.25756871372045964,-1.1480911206826647,19.01301720482591,0.4533348083496165,-0.5819664813702161,-1.212667465209961,-2.866707045189429,0.4413721147695071,-2.039687255199695,-0.3856476752202269,1.018267135620114,36.569589475887085,10.784348938424976,0.8270197899897345,8,0.676666259765625,1.1333332061767578,0.5600013732910156,-0.5833320617675781,0.9333343505859375,3,0.016748353566930385,-7.7619618528610355,41.913333892822266,3.2571484624062297,42.0,-1.158944412655225,42.5,0.016748353566930385
6424,2005-08-26,42.66666793823242,42.88666534423828,41.77333450317383,41.900001525878906,1131300.0,0.011218247911145784,-1.1830006694416706,5.476212534059946,45.05494254227085,38.59921011403827,0.24829306937580498,0.8874518724877873,-0.17056876328730652,-1.5956276944376242,18.387325157915974,1.1133308410644531,-0.6164120679885841,-0.6819990158081026,-2.3559621183641895,0.9919640867479842,-1.518980567086146,0.15498253546994079,0.29690770416259227,59.5470142606623,29.240185954722357,0.8369815512780441,8,0.05333137512207031,0.6599979400634766,0.25333118438720703,-1.0100021362304688,-0.29999923706053977,4,0.0031249522231533433,-1.2807235930692846,42.19333267211914,-7.7619618528610355,41.913333892822266,3.2571484624062297,42.0,0.0031249522231533433
6425,2005-08-29,42.459999084472656,42.77999877929688,42.30666732788086,42.30666732788086,1036950.0,-0.00484380111563798,-5.173951984077714,0.19999800972250556,40.47129507651774,38.08691256923416,0.19542142152267417,1.025405246472431,0.07445534507697715,-1.3680385561834427,17.727819935311214,0.47333145141602273,-0.6769791451166967,-0.8116678237915025,-2.501086280636983,0.8777506330539779,-1.6563770522142462,0.03304140463124128,-1.020000457763679,70.50694160612827,37.68208299319745,0.8447092284227414,8,0.04000091552734375,0.8666667938232422,0.46000003814697266,-0.8033332824707031,-0.8999977111816406,0,-0.0025121659736543345,-1.1830006694416706,42.66666793823242,-1.2807235930692846,42.19333267211914,-7.7619618528610355,41.913333892822266,-0.0025121659736543345
6426,2005-08-30,42.01333236694336,42.48666763305664,41.68000030517578,42.48666763305664,979050.0,-0.010519706244945248,2.4084395802775584,-3.087000870755069,37.27007951041872,37.97816106309787,0.5341791901494588,1.3374457982975017,0.5557224633917457,-0.8952786978822473,16.5972034357769,0.8066673278808594,-0.7622616745138373,-1.1293344497680664,-2.7875466037894014,0.5288777042532686,-1.9584405267787375,-0.30022837275739533,-0.5465337371826209,27.624241274658573,-5.6453677702055955,0.8291060770106691,8,0.4566669464111328,1.313333511352539,0.9083337783813477,-0.35666656494140625,-0.8800010681152273,1,0.006347185460664262,-5.173951984077714,42.459999084472656,-1.1830006694416706,42.66666793823242,-1.2807235930692846,42.19333267211914,0.006347185460664262
6427,2005-08-31,42.959999084472656,42.973331451416016,41.83333206176758,42.11999893188477,846300.0,0.02253253108468356,1.6307732260520884,-1.7746409632339755,43.30708267231095,38.61710566052126,-0.5275352845401358,0.28958839111236045,-0.3465643146346409,-1.8150856243712497,15.321377445060019,1.1399993896484375,-0.9122240592461139,-0.10900096893310263,-1.6527441865270163,1.434742248660811,-0.8808725777300594,0.6628706398638542,-1.466936451721196,98.96914514259421,64.2095363048239,0.7718716087969556,8,-0.48999977111816406,0.3666667938232422,0.07999992370605469,-1.3033332824707031,-1.1666679382324148,2,-0.017380492795674107,2.4084395802775584,42.01333236694336,-5.173951984077714,42.459999084472656,-1.1830006694416706,42.66666793823242,-0.017380492795674107
6428,2005-09-01,43.03333282470703,43.49333190917969,42.79333114624024,42.79333114624024,917850.0,0.0017070237848511027,-4.833298895335262,0.28571623198804125,45.21894626389731,38.79521760688935,-0.5511854275495054,0.12610972663472353,-0.37912398052633023,-1.8713987712601607,13.915223286959414,0.700000762939446,-0.9336189643046353,0.025666046142575283,-1.4127167953140116,1.4640488875991622,-0.6935253745857182,0.7448574668708687,-1.481059439208991,74.63237923736837,37.39090963228389,0.7191914207282926,9,-0.5633335113525391,0.2933330535888672,0.05666637420654297,-1.3766670227050781,-1.9000015258788991,3,-0.0037180445229250125,1.6307732260520884,42.959999084472656,2.4084395802775584,42.01333236694336,-5.173951984077714,42.459999084472656,-0.0037180445229250125
6429,2005-09-02,42.96666717529297,43.2599983215332,42.900001525878906,43.0,612750.0,-0.0015491630565919179,-3.3200274662394142,-0.13888579829929681,40.891846788107266,39.54526783240281,-0.5764983406725719,0.13954841089383763,-0.25506947601191143,-1.7721731207378255,13.199373586761636,0.3599967956542969,-0.9369556869827846,-0.0026662826538057516,-1.3998958326907385,1.394563267383127,-0.7012810576722686,0.6959484923646571,-1.2979302783740323,70.95596124151685,34.85067143050803,0.6986147750184662,9,-0.5000019073486328,0.2199993133544922,0.18666648864746094,-1.1533336639404297,-1.5066680908203125,4,0.003723813316945268,-4.833298895335262,43.03333282470703,1.6307732260520884,42.959999084472656,2.4084395802775584,42.01333236694336,0.003723813316945268
6430,2005-09-06,43.526668548583984,43.61999893188477,43.106666564941406,43.26666641235352,559050.0,0.013033391000664585,1.2985225040566672,-7.800183108262547,53.645836437741174,41.898276371613356,-1.0901974446921585,-0.426571706436917,-0.7343023426897304,-2.27803789677985,13.0389703244952,0.653331756591804,-0.844500237268285,0.547335052490233,-0.8634597246219613,1.9581298296024272,-0.15806233606586773,1.2527324410463336,-1.7484559509294044,95.18915209444691,52.26475375271287,0.7053973885560989,9,-0.8766689300537109,-0.34000205993652344,-0.10833549499511719,-1.6933345794677734,-2.3266677856445312,1,-0.02665032464217476,-3.3200274662394142,42.96666717529297,-4.833298895335262,43.03333282470703,1.6307732260520884,42.959999084472656,-0.02665032464217476
6431,2005-09-07,44.813331604003906,44.813331604003906,43.47999954223633,43.52000045776367,1374300.0,0.029560338484985627,1.0618571904707128,4.9743096921859395,59.945983056355715,44.9056775259788,-2.1633177404989823,-1.7133969755204816,-1.9418486052332184,-3.4933784224366136,13.249284863869931,1.3333320617675781,-0.8169545566294971,1.7783315658569308,0.17331728409817515,3.3833458476156864,0.975824424977553,2.5808387067363086,-2.8877760996109103,100.0,53.62894321939953,0.8025071408793787,9,-1.5666656494140625,-1.6266651153564453,-1.3449983596801758,-2.383331298828125,-3.579998016357429,2,-0.07259737480491668,1.2985225040566672,43.526668548583984,-3.3200274662394142,42.96666717529297,-4.833298895335262,43.03333282470703,-0.07259737480491668
6432,2005-09-08,44.72666549682617,44.87333297729492,44.36666870117188,44.79999923706055,1252500.0,-0.001933935819446897,3.6060133166874095,-0.05670144142709246,68.30767118013821,48.234853725306436,-1.8278286072548369,-1.6349471346446336,-1.7992976717592057,-3.358801037072162,12.590301270175699,0.5066642761230398,-0.6563753066577362,1.6436655044555692,-0.10451568216276996,3.3918466910739085,0.7695749111463996,2.517756097764739,-2.5123323824720813,92.94868503099435,40.053431837484865,0.8740905933091679,9,-1.4499988555908203,-1.539999008178711,-1.1716651916503906,-2.1833324432373047,-2.6599998474121094,3,-0.08033986343679089,1.0618571904707128,44.813331604003906,1.2985225040566672,43.526668548583984,-3.3200274662394142,42.96666717529297,-0.08033986343679089
6433,2005-09-09,45.38000106811523,45.393333435058594,44.68000030517578,44.69333267211914,926850.0,0.014607294418928163,1.0,-9.363607990012387,67.47367558783455,50.725824063702404,-2.21447400140287,-2.2957232679433233,-2.3791926401286574,-3.9715425870001937,12.240558033613315,0.7133331298828125,-0.4045799239093313,2.2270009994506736,0.23278523343297053,4.221216765468377,1.229893116441822,3.224108882459525,-2.8465879702082404,99.46527909524276,43.9162077197566,0.9971078830088516,9,-1.8433341979980398,-1.9633350372314382,-1.825000762939446,-2.83666801452636,-3.3800010681152273,4,-0.07903635604792969,3.6060133166874095,44.72666549682617,1.0618571904707128,44.813331604003906,1.2985225040566672,43.526668548583984,-0.07903635604792969
6434,2005-09-12,45.50666809082031,45.76666641235352,45.19333267211914,45.22666549682617,653250.0,0.0027912520873447644,-2.3076796109026896,0.4077697410086373,75.94937208959311,54.66783262071078,-2.118728466476192,-2.407192754813096,-2.42320034847387,-4.05295411505405,12.098663468924038,0.5733337402343821,-0.1253268344009726,2.2656679153442383,0.021485162900418686,4.509850667788058,1.1435765391223285,3.387759291566148,-2.572866145712098,90.22562644933384,28.712644610636225,1.1220913762219085,9,-1.783334732055664,-1.9033355712890625,-1.9516677856445312,-2.9033355712890625,-4.180000305175781,0,-0.09610320806753103,1.0,45.38000106811523,3.6060133166874095,44.72666549682617,1.0618571904707128,44.813331604003906,-0.09610320806753103
6435,2005-09-13,45.11999893188477,45.599998474121094,45.01333236694336,45.599998474121094,486750.0,-0.008496978028886715,1.4444444444444444,-1.7142681979809287,77.46475940896423,59.13390816499361,-1.4696023914415903,-2.0572154944242413,-1.9669768735019915,-3.629524715179727,11.557933326277533,0.5866661071777344,0.0965869380915052,1.8353321075439553,-0.5223576277727062,4.193021842860617,0.656487239885621,3.0141769752022896,-1.7329386720173119,71.72008354519924,5.529211074428062,1.1788448676583316,9,-1.3199996948242259,-1.5166664123535227,-1.5649986267089915,-2.5166664123535227,-3.246665954589851,1,-0.08111701981503638,-2.3076796109026896,45.50666809082031,1.0,45.38000106811523,3.6060133166874095,44.72666549682617,-0.08111701981503638
6436,2005-09-14,44.63333129882813,45.06666564941406,44.30666732788086,45.02000045776367,582450.0,-0.010786073683009989,2.1666626930198922,0.8055615160257146,72.36837894966683,62.36294108469982,-0.6394492064419666,-1.524812289351992,-1.3900452888051475,-3.110150283010782,11.17555248304957,0.8133316040039134,0.23430476598629468,1.269997978210455,-1.1600109957908558,3.7000069522117656,0.05499349120979957,2.4850024652111102,-0.8655340545629002,22.374258615734707,-47.24700172158671,1.2150044870006538,9,-0.35333251953125,-1.029998779296882,-1.1433305740356516,-2.029998779296882,-3.26666259765625,2,-0.07692301775330002,1.4444444444444444,45.11999893188477,-2.3076796109026896,45.50666809082031,1.0,45.38000106811523,-0.07692301775330002
6437,2005-09-15,44.13999938964844,44.61999893188477,43.68000030517578,44.5,910500.0,-0.011052993241233766,2.1333367241839203,0.9310300602784224,65.46608872436674,64.61262358030754,0.04343607050689258,-1.0208109523043731,-0.8064524246271105,-2.5880320404419876,10.796799994334965,0.9533309936523509,0.4271623829808888,0.736666107177733,-1.7179385012348476,3.1912707155903135,-0.4906361970285573,1.9639684113840232,1.6266670227050852,22.04469047014016,-49.619339803508346,1.2273023042062896,9,0.19333457946777344,-0.5366668701171875,-0.649998664855957,-1.5133323669433594,-3.3999977111816406,3,-0.06585106121871909,2.1666626930198922,44.63333129882813,1.4444444444444444,45.11999893188477,-2.3076796109026896,45.50666809082031,-0.06585106121871909
6438,2005-09-16,44.5,44.606666564941406,44.13333129882813,44.13999938964844,1289700.0,0.008155881634107853,-1.5357011484857739,-1.0,64.83277378304757,67.27272657974535,-0.09682063838932464,-1.2766735731119994,-1.0720821756106247,-2.9035547499101426,11.273280854825266,0.47333526611327414,0.7156697003955728,0.9890001296997042,-1.459348098635111,3.4373483580345194,-0.235173984467707,2.2131742438671154,1.2249330902099658,39.29712051216882,-32.49927201538226,1.2241741141674092,9,-0.06333351135253906,-0.89666748046875,-1.0799989700317383,-1.8733329772949219,-2.9133338928222727,4,-0.054681670799684,2.1333367241839203,44.13999938964844,2.1666626930198922,44.63333129882813,1.4444444444444444,45.11999893188477,-0.054681670799684
6439,2005-09-19,44.099998474121094,44.66666793823242,43.85333251953125,44.66666793823242,672000.0,-0.008988798334357395,1.87058142431117,-1.5740791760267876,62.866097016158186,68.29719997734723,0.5373593892832176,-0.8465680914744595,-0.6132948146331572,-2.464249615487063,11.656074548918177,0.8133354187011719,0.8990805436869778,0.5423320770263658,-1.913948489647943,2.9986126437006746,-0.6858082063107886,1.7704723603635202,1.584035960388185,21.874925494122976,-48.015631818296214,1.228140283337155,9,0.5233345031738281,-0.49666595458984375,-0.679997444152832,-1.4733314514160156,-2.9199981689453125,0,-0.047619014666257176,-1.5357011484857739,44.5,2.1333367241839203,44.13999938964844,2.1666626930198922,44.63333129882813,-0.047619014666257176
6440,2005-09-20,43.43999862670898,44.43333435058594,43.2400016784668,44.23333358764648,1044600.0,-0.014965983452344567,-1.0000063933713763,1.3999959609287171,60.82995107305676,68.39541864586957,1.322888025361749,-0.11861666993149811,0.09838887538138152,-1.7578466927289114,11.539033251753569,1.1933326721191406,1.0564212422246797,-0.16466770172119993,-2.5712048592979,2.2418694558555003,-1.3679362805095536,1.0386008770671538,2.203955125213632,10.948754200175449,-61.63252828221379,1.2032685787883513,9,1.063335418701179,0.16333389282227273,0.1466684341430735,-0.8133316040038991,-2.3999977111816335,1,-0.048649422372796014,1.87058142431117,44.099998474121094,-1.5357011484857739,44.5,2.1333367241839203,44.13999938964844,-0.048649422372796014
6441,2005-09-21,42.79333114624024,42.99333190917969,42.426666259765625,42.93333435058594,1026000.0,-0.014886452599267241,3.3589946740613583,0.17647426527157128,48.67443400021729,66.21394784810057,1.8471307853005854,0.6224456904802338,0.8001777918238773,-1.077219888678016,12.135413382864744,1.0133323669433523,1.2518566380158163,-0.851001739501946,-3.1707609020544254,1.4687574230505334,-2.010881320778182,0.3088778417742901,2.7544645227441364,16.368955880675315,-50.690250891810194,1.1598795812762392,9,1.3033351898193288,0.8100013732910085,0.9133358001708913,-0.16666412353516336,-2.2599983215332102,2,-0.02149863411664199,-1.0000063933713763,43.43999862670898,1.87058142431117,44.099998474121094,-1.5357011484857739,44.5,-0.02149863411664199
6442,2005-09-22,43.2599983215332,43.47999954223633,42.63999938964844,42.67333221435547,723600.0,0.01090513785192826,-1.571435244384499,-4.190376284025171,51.69659698376413,64.46093911431498,1.285748136513142,0.27599028123906066,0.39089292656410635,-1.5083596127905707,12.660248067750196,0.8400001525878906,1.3189441676631546,-0.45166778564453125,-2.6339781262431643,1.7306425549541018,-1.5428229559438478,0.6394873846547853,2.100529582898048,37.20229630979406,-27.705169054096537,1.0911551702993152,9,0.8366680145263672,0.3433341979980469,0.3800020217895508,-0.633331298828125,-1.7466659545898438,3,-0.04376628973235286,3.3589946740613583,42.79333114624024,-1.0000063933713763,43.43999862670898,1.87058142431117,44.099998474121094,-0.04376628973235286
6443,2005-09-23,42.900001525878906,43.30666732788086,42.67333221435547,43.30666732788086,924900.0,-0.008321701563152928,2.114769476103372,-0.6931810053904325,49.521995954087984,61.52456398814774,1.4046787887068461,0.7290206995427155,0.7769025319598057,-1.1146745184569937,13.213445471162133,0.6333351135253906,1.2170395293963097,-0.8469980239868136,-2.94713668792118,1.2531406399475529,-1.8970673559540003,0.2030713079803732,2.2844946798724095,21.13102283196782,-41.23459404329501,1.0500693319671839,9,1.1133308410644531,0.7033309936523438,0.6633319854736328,-0.23000144958496094,-1.1133346557617188,4,-0.05034964500197314,-1.571435244384499,43.2599983215332,3.3589946740613583,42.79333114624024,-1.0000063933713763,43.43999862670898,-0.05034964500197314
6444,2005-09-26,42.79999923706055,43.27999877929688,42.47999954223633,43.11333465576172,1175100.0,-0.002331055600500065,1.4742359263563052,0.7704985694854838,44.421681214830215,57.853110855466184,1.2073269133476003,0.8848929140043822,0.9166915293697571,-0.9974034577366666,13.78793656043056,0.799999237060554,1.0518388504258667,-0.9536668777465849,-3.0401683957209187,1.132834640227749,-1.9969176367337553,0.08958388124058558,2.2190271719316286,18.60462021610688,-37.972831612025,1.043250758987167,9,0.9466667175292969,0.8033332824707031,0.7116670608520508,-0.12999916076660156,-0.5066680908203054,0,-0.02834890540914292,2.114769476103372,42.900001525878906,-1.571435244384499,43.2599983215332,3.3589946740613583,42.79333114624024,-0.02834890540914292
6445,2005-09-27,42.35333251953125,42.88000106811523,41.83333206176758,42.88000106811523,1350750.0,-0.010436138446061616,2.974678226606774,1.680845883197971,28.319656919700435,52.95880840769214,1.3636755319028637,1.3946638473639794,1.3706205253352408,-0.5197099688863389,14.612817846365441,1.0466690063476491,0.8200330601866028,-1.3950002670288058,-3.4959204504521395,0.705919916394528,-2.445460358740469,-0.3445401753171424,2.5101522805073344,31.578959561140145,-18.700066159786424,1.0504600917116653,9,0.89666748046875,1.25,1.208333969116211,0.3166675567626953,0.7333335876464773,1,-0.02770342130254766,1.4742359263563052,42.79999923706055,2.114769476103372,42.900001525878906,-1.571435244384499,43.2599983215332,-0.02770342130254766
6446,2005-09-28,42.27999877929688,43.20000076293945,42.01333236694336,43.20000076293945,674100.0,-0.0017314750899601883,1.5797083421444358,1.7468329675582988,28.386364968993817,48.8388391015396,1.1936035773216602,1.5694673044610923,1.4298818821595418,-0.4118416369345326,15.282702190412362,1.1866683959960938,0.503309186717992,-1.4816673278808494,-3.5391611755836294,0.5758265198219306,-2.510414251732243,-0.4529204040294559,2.341073801680025,27.125495755958767,-17.022618649671124,1.0287469238513907,9,0.9700012207031179,1.323333740234368,1.288334846496575,0.3900012969970632,0.6399993896484304,2,-0.029328237927403245,2.974678226606774,42.35333251953125,1.4742359263563052,42.79999923706055,2.114769476103372,42.900001525878906,-0.029328237927403245
6447,2005-09-29,42.21333312988281,42.38000106811523,41.900001525878906,42.30666732788086,876300.0,-0.0015767656418834708,2.9999682110786168,0.10144999647555983,18.79107782652669,43.72309510637061,1.0708411153861235,1.6625671630479104,1.4427248155170531,-0.3130203127796065,16.268768844260293,0.479999542236321,0.18001220087201375,-1.5109996795654297,-3.655018234288711,0.6330188751578518,-2.583008956927074,-0.4389904022037854,2.184720209557348,25.791893865249882,-10.889743852418292,1.072009277361642,9,1.0366668701171875,1.510000228881836,0.8849992752075195,0.4566669464111328,0.38666534423828125,3,-0.03979785960058457,1.5797083421444358,42.27999877929688,2.974678226606774,42.35333251953125,1.4742359263563052,42.79999923706055,-0.03979785960058457
6448,2005-09-30,42.87333297729492,42.99333190917969,42.22000122070313,42.22000122070313,836400.0,0.015634866959721272,-1.3673445555769943,-6.999918257244375,26.51605199506035,39.68420121513752,0.17414621393334784,1.043464917290379,0.746207732835444,-0.9270134325074295,16.482163605068113,0.779998779296875,-0.08960067669821115,-0.8429998397827134,-2.9990348781706473,1.3130351986052204,-1.921017358976684,0.23501767941125706,1.3195426599314288,71.88946167943324,40.24659577864102,1.0780175191939672,9,0.26000022888183594,0.8500003814697266,0.22499942779541016,-0.20333290100097656,0.45999908447265625,4,-0.03172136421191696,2.9999682110786168,42.21333312988281,1.5797083421444358,42.27999877929688,2.974678226606774,42.35333251953125,-0.03172136421191696
6449,2005-10-03,43.12666702270508,43.560001373291016,43.0,43.0,863100.0,0.005908895525904567,-7.8421020930582745,0.19387856387979213,31.79051883116965,36.457597632705614,-0.2590124120440862,0.8461129078710812,0.4499505388507572,-1.1374036289622325,16.7604778412788,0.6866683959960938,-0.2855988084982002,-0.5976657867431641,-2.7431501923146797,1.5478186188283516,-1.6704079895289254,0.4750764160425973,0.8774451284845739,74.90345443137532,46.33362098570288,1.072742202785759,10,-0.43000030517578125,0.5966663360595703,-0.028334617614746094,-0.4566669464111328,0.8933334350585938,0,-0.0310712662279794,-1.3673445555769943,42.87333297729492,2.9999682110786168,42.21333312988281,1.5797083421444358,42.27999877929688,-0.0310712662279794
6450,2005-10-04,42.36666870117188,43.393333435058594,42.32666778564453,43.19333267211914,754650.0,-0.01762246827776137,-1.3529411764705883,-6.526276163228373,30.278455233282884,34.41359999193512,0.37182401610632354,1.5966101282965184,1.17557760506768,-0.326203299664904,16.649216327690425,1.0666656494140625,-0.5377105602896961,-1.299664115905756,-3.5287371603368456,0.9294089285253335,-2.414200638121301,-0.18512759369021126,1.4637810428640066,28.112483023447034,-1.1897825176908938,1.1145365222155454,10,0.32999801635741477,1.3566646575927663,0.6566638946533132,0.3033313751220632,1.5133323669433452,1,-0.0017310200962203925,-7.8421020930582745,43.12666702270508,-1.3673445555769943,42.87333297729492,2.9999682110786168,42.21333312988281,-0.0017310200962203925
6451,2005-10-05,41.560001373291016,42.38000106811523,41.54666519165039,42.03333282470703,796200.0,-0.019040140577740394,-2.333318074660657,0.5725802358044395,28.712892477808936,31.859855046828997,1.1009187924550758,2.263078458294629,1.9405855300803196,0.5318594294698897,15.69671329357597,0.8333358764648366,-0.7888771322094499,-1.9436649322509751,-4.291943566398224,0.4046137018962739,-3.1178042493245997,-0.7695256151773506,2.1106789561634116,0.6623921907446986,-28.33690110572202,1.1741393170736252,10,0.9933319091796875,2.0966644287109375,1.3533315658569336,1.1099987030029297,3.020000457763672,2,0.03673399142060285,-1.3529411764705883,42.36666870117188,-7.8421020930582745,43.12666702270508,-1.3673445555769943,42.87333297729492,0.03673399142060285
6452,2005-10-06,41.13333129882813,41.459999084472656,40.77333450317383,41.3466682434082,1311750.0,-0.010266363338887863,2.1212123839331385,0.4507136467307496,22.52448523414293,28.860131633501766,1.3345376613153377,2.5368053700965376,2.33331919932251,1.0006207419889535,14.862683351169242,0.7866668701171875,-1.0072911244967955,-2.1906682968139606,-4.689957377682667,0.3086207840547459,-3.440312837248314,-0.9410237563796073,2.3249475168458886,12.918544355435102,-14.167673209611394,1.2496445404343521,10,1.0333366394042898,2.1366691589355398,1.7650012969970632,1.5366687774658132,3.473335266113274,3,0.04343598764557344,-2.333318074660657,41.560001373291016,-1.3529411764705883,42.36666870117188,-7.8421020930582745,43.12666702270508,0.04343598764557344
6453,2005-10-07,41.79333114624024,41.973331451416016,41.186668395996094,41.186668395996094,712500.0,0.01604537795923444,-1.5934114303320694,-2.843683504693914,31.941546755607206,27.473450026921437,0.5599306452534165,1.6804831442573729,1.6141145863209871,0.37867439346540976,13.377030793511826,0.8400001525878835,-1.0746626249676723,-1.351334953308097,-3.7418077918934642,1.0391378852772704,-2.5465713726007806,-0.1560985340154133,1.3427543519337561,36.602747676959304,8.491449269884804,1.1952364192926845,10,0.3733367919921804,1.4766693115234304,1.1050014495849538,0.8766689300537038,2.640003204345696,4,0.01930134080622148,2.1212123839331385,41.13333129882813,-2.333318074660657,41.560001373291016,-1.3529411764705883,42.36666870117188,0.01930134080622148
6454,2005-10-10,41.13333129882813,41.78666687011719,41.11999893188477,41.78666687011719,404250.0,-0.015791989518679106,1.0408132283905707,-1.0769337181590999,31.94154675560725,27.875882230911078,1.07131106729517,2.1039131964928046,2.234604108626897,1.0622056535976085,11.556622747377462,0.6733322143554688,-1.2277379818164036,-1.7926679611205998,-4.070863110151556,0.48552718791035687,-2.9317655356360746,-0.653570386605125,1.719224079945846,13.740341313625299,-15.858574539949581,1.139097574515477,10,1.0333366394042898,2.1366691589355398,1.7650012969970632,1.5366687774658132,3.2600021362304616,0,0.05348462411071786,-1.5934114303320694,41.79333114624024,2.1212123839331385,41.13333129882813,-2.333318074660657,41.560001373291016,0.05348462411071786
6455,2005-10-11,41.459999084472656,41.893333435058594,41.13333129882813,41.13333129882813,907800.0,0.0079416807569348,-3.6530583646683983,-0.49999999999999456,39.011004558141835,29.056397740816415,0.6756494650887177,1.5694551990028813,1.8653894877505905,0.7622721937989141,9.866714454770044,0.7600021362304616,-1.340610735410337,-1.2830001831054716,-3.4015430990073767,0.8355427327964335,-2.3422716410564206,-0.22372872515452258,1.143049789229302,42.738462122903094,10.992394805264304,1.059271457950951,10,0.7066688537597656,1.8100013732910156,1.3666667938232422,1.210000991821289,3.5,1,0.06174629594359482,1.0408132283905707,41.13333129882813,-1.5934114303320694,41.79333114624024,2.1212123839331385,41.13333129882813,0.06174629594359482
6456,2005-10-12,41.20000076293945,41.81999969482422,40.81999969482422,41.29333114624024,695250.0,-0.006271064333683851,-1.3437522351763107,-0.28570427633886536,32.423230852955754,30.571081410419644,0.8563987655669436,1.6433016449604025,2.0598146862050015,1.0446774042495903,9.17690364921739,1.0,-1.421728642912285,-1.3713319778442354,-3.399406806707418,0.6567428510189472,-2.385369392275827,-0.3572945634126441,1.1834823862991328,35.555612069732845,4.313842190324717,1.0140374144315905,10,0.9666671752929688,2.0699996948242188,1.718332290649414,1.4699993133544922,4.213333129882805,2,0.06504854989193376,-3.6530583646683983,41.459999084472656,1.0408132283905707,41.13333129882813,-1.5934114303320694,41.79333114624024,0.06504854989193376
6457,2005-10-13,41.23333358764648,41.459999084472656,40.86666870117188,41.03333282470703,807300.0,0.000809049128392525,-1.2250069738000027,-2.1429330499466257,34.93975654432744,31.50704858256043,0.7481051966960592,1.4556767736273244,1.9651021554624748,1.0242731612182538,9.22843852763558,0.5933303833007741,-1.367201516382913,-1.1926658630371136,-3.1631991626814226,0.7778674366071954,-2.1779325128592717,-0.20739921321495558,0.95693172406434,35.838247794693416,3.1804924055078487,0.9852666498221556,10,0.9333343505859446,2.0366668701171946,1.983332633972175,1.436666488647468,3.85333251953125,3,0.08116414444867659,-1.3437522351763107,41.20000076293945,-3.6530583646683983,41.459999084472656,1.0408132283905707,41.13333129882813,0.08116414444867659
6458,2005-10-14,42.06666564941406,42.08000183105469,41.33333206176758,41.36666870117188,778950.0,0.02021015497076495,1.0550469311047184,3.4999713898797356,44.14893390367117,32.880205812838376,-0.23656316297244473,0.4539738254638266,1.0843962556794366,0.21523354286986063,9.023620007293776,0.8466682434082102,-1.2881309571696349,-0.23766708374023438,-1.9529754803092914,1.4776413128288226,-1.0953212820247629,0.6199871145442941,-1.2933311462402344,98.94157468014122,61.84150794406732,0.8576541982845295,10,0.016668319702148438,1.2033348083496094,1.1650009155273438,0.6433353424072266,3.4933357238769602,4,0.06038037187676948,-1.2250069738000027,41.23333358764648,-1.3437522351763107,41.20000076293945,-3.6530583646683983,41.459999084472656,0.06038037187676948
6459,2005-10-17,42.0,42.16666793823242,41.4466667175293,41.900001525878906,557550.0,-0.001584761910289223,2.3230747561533858,0.1428555858310641,46.998873735220194,34.73803009083141,-0.38724515897745704,0.37444417748906744,1.1189152366286663,0.31286324351201245,9.115148734990655,0.720001220703125,-1.158658493580539,-0.1993328094482436,-1.6948381479094365,1.2961725290129493,-0.9470854786788365,0.5484198597823493,-1.2005321502685575,87.62368244382063,47.76700381135185,0.7477526692305959,10,-0.42333221435546875,1.2700004577636719,1.4766664505004883,0.8000011444091797,3.8266677856445312,0,0.05793653215680794,1.0550469311047184,42.06666564941406,-1.2250069738000027,41.23333358764648,-1.3437522351763107,41.20000076293945,0.05793653215680794
6460,2005-10-18,41.32666778564453,41.926666259765625,41.2599983215332,41.86666870117188,954600.0,-0.016031719389415944,1.0202180170390835,-5.400091554131452,42.65160781915262,36.2867762398696,0.13750937734147328,0.9289614424784958,1.7647238687332845,1.00578783471515,9.705168529953946,0.7400016784667969,-1.129613104231666,-0.7669984817504911,-2.1903031052790425,0.6563061417780602,-1.4786507935147668,-0.05534616998621544,-0.47251193237305245,37.623824078454255,-3.684502312109281,0.711652311764277,10,0.14333343505859375,1.8599987030029297,2.336665153503418,1.6599998474121165,4.506664276123047,1,0.07420549039473534,2.3230747561533858,42.0,1.0550469311047184,42.06666564941406,-1.2250069738000027,41.23333358764648,0.07420549039473534
6461,2005-10-19,41.87333297729492,41.88000106811523,41.0,41.400001525878906,1329300.0,0.013227903940522534,2.6164355644043185,-0.8765382387431185,47.559806359304126,39.06847858710974,-0.40234667950904424,0.3265823987105563,1.1842844364124758,0.4839023274067671,9.610219659626537,0.8800010681152273,-1.1547749094211142,-0.1743333816528292,-1.5614338962396204,1.212767132933962,-0.8678836389462248,0.5192168756405664,-0.9666766406250034,77.43575899315395,32.75339938649075,0.6935502572933966,10,-0.37999916076660156,1.0466670989990234,1.8283329010009766,1.1133346557617259,3.9599990844726562,2,0.07371436395692288,1.0202180170390835,41.32666778564453,2.3230747561533858,42.0,1.0550469311047184,42.06666564941406,0.07371436395692288
6462,2005-10-20,41.36666870117188,42.060001373291016,41.13333129882813,41.900001525878906,1437900.0,-0.01209992709196972,1.1718850582933815,-1.1267639686978517,38.94325707851808,39.846446400766496,0.1574554179982144,0.7211016668046923,1.6484414750854057,1.0189320415279965,9.973841636801271,0.9266700744628835,-1.126035485010135,-0.5863311767578026,-1.880366187938428,0.7077038344228228,-1.2333486823481152,0.06068632883251013,-0.40961190043946516,31.42871156015559,-9.406803536131434,0.6470175055903145,10,0.1266651153564382,1.353332519531243,2.5749969482421804,1.6199989318847656,4.239997863769524,3,0.0978242947451975,2.6164355644043185,41.87333297729492,1.0202180170390835,41.32666778564453,2.3230747561533858,42.0,0.0978242947451975
6463,2005-10-21,40.7400016784668,41.14666748046875,40.5,41.02000045776367,994350.0,-0.015149081189787306,1.4250053644231457,0.5249982118589585,33.39517182075859,40.007960296894424,0.6917383805678838,1.2412914707106637,2.217565511022144,1.6639022623678912,10.581296492023368,0.8666687011718821,-1.0344014279256228,-1.1049982070922866,-2.4265024490279643,0.21650603484339115,-1.7657503280601219,-0.44424608612445127,1.426666259765625,14.400089721611236,-21.212055447218304,0.6607521209678389,10,0.5933322906494141,1.843332290649414,3.2283315658569336,2.246665954589851,4.826663970947266,4,0.10669278963256312,1.1718850582933815,41.36666870117188,2.6164355644043185,41.87333297729492,1.0202180170390835,41.32666778564453,0.10669278963256312
6464,2005-10-24,41.58666610717773,41.63333129882813,40.83333206176758,40.84000015258789,811650.0,0.020782140251075054,-1.1052552326457046,-2.6666757493187756,44.63792424340157,40.633173595256615,-0.09371282557105332,0.3152283694028739,1.3295321882316316,0.8421404428437071,10.8064103711179,0.8933296203613352,-0.8358252887940978,-0.19766712188721414,-1.4438298769403204,1.0484956331658921,-0.8207484994137673,0.425414255639339,0.5466684722900439,69.65802247245917,31.73000844291056,0.6230813775265538,10,-0.25333213806151633,0.9966678619384837,2.433333396911628,1.4000015258789205,4.020000457763679,0,0.09554349117270333,1.4250053644231457,40.7400016784668,1.1718850582933815,41.36666870117188,2.6164355644043185,41.87333297729492,0.09554349117270333
6465,2005-10-25,41.18000030517578,41.5533332824707,40.7400016784668,41.473331451416016,981450.0,-0.009778754588162464,2.588215989700351,-0.39285458836993437,47.23568251987871,42.279001558248055,0.30067777056736844,0.6635020957757831,1.6731317064754379,1.2751096597397407,10.44894582704364,0.8466644287109304,-0.7567170685396363,-0.5456663131713881,-1.7895143596930936,0.6981817333503173,-1.1675903364322409,0.07625771008946458,0.9206675827026345,43.58972477961584,0.9087050859840957,0.621924023260852,10,0.1533336639404297,1.2866668701171875,2.9333324432373047,1.8066673278808665,5.819999694824219,1,0.11283796614942543,-1.1052552326457046,41.58666610717773,1.4250053644231457,40.7400016784668,1.1718850582933815,41.36666870117188,0.11283796614942543
6466,2005-10-26,41.040000915527344,41.33333206176758,40.926666259765625,41.01333236694336,731700.0,-0.003399693749658428,-3.0666425070094796,-0.09091618440730867,49.29151907854038,43.87364183982727,0.46443466382108767,0.7439853238418124,1.7853933162168545,1.430007746120289,10.460955018674008,0.4066658020019531,-0.6282519482368087,-0.6236658096313477,-1.8747683885990156,0.6274367693363203,-1.249217099115178,0.0018854798524827743,1.0286536145935017,34.61541283057624,-11.34165986752729,0.6255512894838327,10,0.2933330535888672,0.9899997711181641,3.0133323669433594,2.279998779296875,5.5466651916503835,2,0.11679656528532623,2.588215989700351,41.18000030517578,-1.1052552326457046,41.58666610717773,1.4250053644231457,40.7400016784668,0.11679656528532623
6467,2005-10-27,40.53333282470703,41.040000915527344,40.48666763305664,40.93333435058594,1122300.0,-0.012345713438534966,-1.243249512851443,-14.998998712630526,40.207251059469556,43.43567707936043,0.9625923071863127,1.1787751113285196,2.2488376281586966,1.941541134557653,10.524903336964153,0.5533332824707031,-0.5939695877153284,-1.0463338851928725,-2.3657735923158896,0.27310582193014454,-1.7060537387543775,-0.38661403163136754,1.5039486148113994,4.069649457235887,-41.29147698101529,0.6597198535615068,10,0.7933349609375,1.4900016784667969,3.316666603088379,3.0266666412353516,5.900001525878906,3,0.13075656176562767,-3.0666425070094796,41.040000915527344,2.588215989700351,41.18000030517578,-1.1052552326457046,41.58666610717773,0.13075656176562767
6468,2005-10-28,41.51333236694336,41.6533317565918,40.53333282470703,40.53333282470703,1094550.0,0.02417762058882489,-1.285713173557129,-2.449989509622537,52.81343784791983,44.08173975854927,-0.11639169513839676,0.09661724365778923,1.2681337623736084,0.9744967944037626,11.038467433133487,1.1199989318847656,-0.46871382328095024,0.0016656875610365773,-1.1688243734712387,1.1721557485933118,-0.5835793429551046,0.5869107180771778,0.46192452031660025,88.00002615798113,37.0429423995664,0.585245030516139,10,-0.23999786376953125,0.5100021362304688,2.336667060852051,2.0466670989990234,4.740001678466797,4,0.09860288164333264,-1.243249512851443,40.53333282470703,-3.0666425070094796,41.040000915527344,2.588215989700351,41.18000030517578,0.09860288164333264
6469,2005-10-31,41.78666687011719,41.93333435058594,41.5533332824707,41.5533332824707,1085850.0,0.006584258299424883,-2.2571484624061995,0.23809560881429032,52.437823182236926,45.1690970211142,-0.47290041270764505,-0.29750734667508283,0.9708214993700892,0.7276540998292873,11.307743055663293,0.4200019836425781,-0.35688450590058096,0.34200019836426065,-0.5624149537071403,1.2464153504356617,-0.1102073776714434,0.7942077743999647,-1.2999992370605469,89.86169525492109,36.3008465817927,0.45220757603570216,10,-0.5133323669433594,0.23666763305664062,2.021665573120117,1.7766666412353516,3.700000762939453,0,0.09045944705391329,-1.285713173557129,41.51333236694336,-1.243249512851443,40.53333282470703,-3.0666425070094796,41.040000915527344,0.09045944705391329
6470,2005-11-01,42.29333114624024,42.35333251953125,41.540000915527344,41.78666687011719,1047750.0,0.012125022502940563,1.595737686955569,2.171415959586082,57.86947343912003,46.314615585538185,-0.9253319051684983,-0.8537181711672659,0.46706456549934217,0.2514419204825131,11.708121863407952,0.8133316040039062,-0.35060174423489343,0.8523313522338967,-0.03680979135575768,1.741472495823551,0.4077607804390695,1.2969019240287238,-1.7777301788330178,96.7856376510983,39.25575907801138,0.44457057179482684,11,-0.8733310699462962,-0.26999664306641336,1.3816680908203054,1.3100013732910085,2.8333358764648366,1,0.07834179358548132,-2.2571484624061995,41.78666687011719,-1.285713173557129,41.51333236694336,-1.243249512851443,40.53333282470703,0.07834179358548132
6471,2005-11-02,43.08666610717773,43.12666702270508,42.13999938964844,42.15999984741211,1082100.0,0.01875792091652273,-1.0413802356692423,1.8289551946633744,62.02423061654626,48.87916820087465,-1.708078462363659,-1.609325909274503,-0.2979655279780715,-0.5102441950680969,11.6884303142197,0.9866676330566406,-0.34459780348574043,1.5693330764770437,0.4146868239036081,2.7239793290504792,0.9920099501903294,2.146656202763758,-2.497555877685542,98.48481345548046,36.6326287832148,0.5773231262867171,11,-1.279998779296868,-1.0633316040038991,0.34000015258789773,0.5166664123535227,2.373332977294929,2,0.09082470857893443,1.595737686955569,42.29333114624024,-2.2571484624061995,41.78666687011719,-1.285713173557129,41.51333236694336,0.09082470857893443
6472,2005-11-03,42.91999816894531,43.38666534423828,42.70000076293945,43.106666564941406,1291350.0,-0.003868202237272911,-1.1914948014317368,-0.20144080355672803,56.06060606060609,51.397549783079924,-1.4504269649200197,-1.3723009112756657,-0.10155189811328569,-0.312149512278026,11.127969046572082,0.6866645812988281,-0.2508054288362942,1.3133317947387724,0.016116876418024617,2.61054671305952,0.6647243355783985,1.9619392538991463,-2.1786345318603537,83.64483732272348,25.39017560621201,0.6486074591603721,11,-0.9833316802978516,-0.8966636657714844,0.5066680908203125,0.6833343505859375,2.6000022888183594,3,0.08543029111509659,-1.0413802356692423,43.08666610717773,1.595737686955569,42.29333114624024,-2.2571484624061995,41.78666687011719,0.08543029111509659
6473,2005-11-04,42.599998474121094,43.13333129882813,42.45333480834961,42.913333892822266,734100.0,-0.007455724801399333,-1.2417611439135507,1.6785670494952385,54.113338445171365,52.45037358327657,-0.937420114925466,-1.0422034211163052,0.2360617771008009,0.03518045364789657,10.992282493898218,0.6799964904785227,-0.23920946707064417,0.9529987335205092,-0.41678575972534304,2.3227832267663615,0.26810648689757954,1.637890980143439,-1.6470107004638663,57.40065937879577,2.7427970809461186,0.6848922466229267,11,-0.6633319854736328,-0.5766639709472656,0.8866682052612305,1.0033340454101562,2.7333335876464844,4,0.08998441346878305,-1.1914948014317368,42.91999816894531,-1.0413802356692423,43.08666610717773,1.595737686955569,42.29333114624024,0.08998441346878305
6474,2005-11-07,43.33333206176758,43.526668548583984,42.73333358764648,42.73333358764648,1574550.0,0.01721440408247843,-1.6444565949925223,-1.914876002873201,63.64459795469159,54.27358640936689,-1.5610997022069597,-1.6888562468422137,-0.4860326126399883,-0.6700067736455253,10.927122924736397,0.9266700744628906,-0.0937797293506577,1.5763322830200224,0.0373420698783562,3.1153224961616885,0.8068371764491857,2.345827389590859,-2.185650082463866,90.2683023773361,32.073726332622314,0.7694951065708345,11,-1.3266639709472656,-1.30999755859375,0.095001220703125,0.2700004577636719,2.386669158935554,0,0.06738466313830638,-1.2417611439135507,42.599998474121094,-1.1914948014317368,42.91999816894531,-1.0413802356692423,43.08666610717773,0.06738466313830638
6475,2005-11-08,44.02000045776367,44.16666793823242,43.23333358764648,43.43999862670898,1168500.0,0.015846194218744003,1.1373984450074417,0.9666721767989527,64.32385156887946,55.94384557496013,-2.0143824412732627,-2.2913825198389617,-1.1465883618604735,-1.3269112695021335,11.178218140803423,0.9333343505859446,0.18714870211004353,2.135000610351561,0.3022222207297176,3.9677789999734046,1.218611415540643,3.0513898051624793,-2.634419821531935,92.76312446002947,35.47389649475681,0.9163891948109213,11,-1.6933326721191406,-1.6933326721191406,-0.8100004196166992,-0.4166679382324219,1.4333343505859375,1,0.033318199910066015,-1.6444565949925223,43.33333206176758,-1.2417611439135507,42.599998474121094,-1.1914948014317368,42.91999816894531,0.033318199910066015
6476,2005-11-09,43.88000106811523,44.34000015258789,43.58666610717773,43.95333480834961,629550.0,-0.0031803586595318123,-1.2828177740786704,-0.12643708400201012,67.63329449051038,58.99118373396466,-1.5971175317390163,-2.0451664141023045,-0.9671651379690189,-1.1573406109686957,11.216693601632878,0.7533340454101634,0.31990335925961944,1.8610012054443317,-0.1446382129562025,3.866640623844866,0.8581814962440646,2.8638209146445988,-2.160689955643406,75.61840599460513,14.435966318412333,1.0028197092002666,11,-1.4433345794677663,-1.4666671752929616,-0.6700010299682546,-0.27666854858397727,1.9199981689453196,2,0.028410800461345476,1.1373984450074417,44.02000045776367,-1.6444565949925223,43.33333206176758,-1.2417611439135507,42.599998474121094,0.028410800461345476
6477,2005-11-10,44.58000183105469,44.746665954589844,43.73333358764648,44.0,768450.0,0.015952614993168357,1.2189838946805822,-7.9090719933408895,76.66666490060335,61.64154229537394,-1.8581352119475127,-2.6156958725701713,-1.6493137295290268,-1.8243574113144163,11.372898197898209,1.0133323669433665,0.4911019651204853,2.3936685562133775,0.12309013772809152,4.6642469746986635,1.2583793469707345,3.5289577654560205,-2.493794252966616,92.73266210122375,24.57371476848786,1.135289209242644,11,-1.4366683959960938,-1.9633350372314453,-1.4750022888183594,-0.9766693115234375,0.17999649047851562,3,0.019739731208466615,-1.2828177740786704,43.88000106811523,1.1373984450074417,44.02000045776367,-1.6444565949925223,43.33333206176758,0.019739731208466615
6478,2005-11-11,44.606666564941406,44.80666732788086,44.400001525878906,44.606666564941406,607200.0,0.0005981321846457721,1.0333212535047398,0.0,73.66771122387793,64.00041874444516,-1.5643768716051056,-2.5742989678173416,-1.659812499729206,-1.8202094805348636,12.29687400590562,0.4066658020019531,0.6764143374576506,2.2933332443237333,-0.22020328063281625,4.806869769280283,1.0365649818454585,3.550101506802008,-2.0947856466130546,90.35366284461064,21.459664504337454,1.2567682624782743,11,-1.4333324432373047,-1.9599990844726562,-1.8883323669433594,-1.3366661071777344,0.020000457763671875,4,0.020475277871135455,1.2189838946805822,44.58000183105469,-1.2828177740786704,43.88000106811523,1.1373984450074417,44.02000045776367,0.020475277871135455
6479,2005-11-14,44.43333435058594,44.71333312988281,43.66666793823242,43.66666793823242,693900.0,-0.003885791692215368,-1.730431840459356,100.0,76.464210531542,66.06650064360316,-1.0908477221028647,-2.32871481229531,-1.469845988064698,-1.608563249379344,13.004991454847909,1.0466651916503906,0.9948163643687593,1.9983343124389634,-0.6814156224793919,4.678084247357319,0.6584593449797893,3.3382092798981375,-1.5083918785381343,76.27121520706052,4.003873813719736,1.3398749674591766,11,-0.9600009918212891,-1.7866668701171875,-1.7150001525878906,-1.1633338928222656,0.45333099365234375,0,0.02025501179093414,1.0333212535047398,44.606666564941406,1.2189838946805822,44.58000183105469,-1.2828177740786704,43.88000106811523,0.02025501179093414
6480,2005-11-15,44.393333435058594,44.63333129882813,44.1533317565918,44.29999923706055,454500.0,-0.0009002456401703274,-1.4827402503872589,0.12174029864113804,77.72875872658977,67.81144821138577,-0.8064407281750476,-2.1578196956155296,-1.4313859062729648,-1.52232125448311,13.557153419972115,0.47999954223633523,1.1638022254125318,1.8050001144409151,-0.9573970535926222,4.567397282474452,0.42380153042415003,3.1861986984576802,-1.1296804889608438,66.12020661880601,-10.459175842477151,1.381198584016768,11,-0.7633323669433594,-1.7466659545898438,-1.6749992370605469,-1.1233329772949219,0.8400001525878835,1,0.029884392159585715,-1.730431840459356,44.43333435058594,1.0333212535047398,44.606666564941406,1.2189838946805822,44.58000183105469,0.029884392159585715
6481,2005-11-16,44.959999084472656,44.959999084472656,44.47999954223633,44.5533332824707,550950.0,0.012764656437503463,1.360658505698607,4.357093227612703,86.24453875686677,71.16521851097028,-1.2062822717536505,-2.615480437109582,-2.034518795782816,-2.048029277550633,13.979351946570395,0.5666656494140625,1.3507274227703832,2.217332458496095,-0.7164518288756341,5.151116745867824,0.750440314810227,3.6842246021819633,-1.4186035496539446,100.0,13.660028012198111,1.4668921436858662,11,-1.2533321380615234,-2.236665725708008,-2.2416648864746094,-1.6899986267089844,0.23333358764648438,2,0.010972769882625188,-1.4827402503872589,44.393333435058594,-1.730431840459356,44.43333435058594,1.0333212535047398,44.606666564941406,0.010972769882625188
6482,2005-11-17,45.41333389282226,45.41333389282226,44.82666778564453,45.0,465750.0,0.010083069786052778,1.8387031277399504,1.0163969795037582,84.94623876442131,74.59109632422027,-1.4178448051686559,-2.8987240620340913,-2.517010994515431,-2.4691702467015304,14.796337739812582,0.5866661071777273,1.483704839145382,2.4683340072631736,-0.6199800299936342,5.5566480445199815,0.9241769886347697,4.012491025891578,-1.5882176480727566,100.0,13.297057741458474,1.544157018628403,11,-1.3400001525878906,-2.4633331298828054,-2.6949996948242116,-2.1433334350585866,-0.9466667175292898,3,0.008514357152259233,1.360658505698607,44.959999084472656,-1.4827402503872589,44.393333435058594,-1.730431840459356,44.43333435058594,0.008514357152259233
6483,2005-11-18,45.08666610717773,45.79999923706055,44.61999893188477,45.79999923706055,1672500.0,-0.007193213042131719,2.3084130141821015,-1.7258036233422709,79.28992480082883,76.32946597379109,-0.7837703847251305,-2.3502151945963874,-2.2449598502891135,-2.107516968218441,15.127864814624992,1.1800003051757741,1.5165567051562903,1.924333000183097,-1.1221158244118001,4.970781824777994,0.40110858788565196,3.447557412480542,-0.9439063328136754,66.56247764823657,-18.92542723558354,1.5232244122974483,11,-0.5699996948242116,-1.9433326721191335,-2.3683319091796804,-1.8166656494140554,-0.5799980163574148,4,-0.007245330246152704,1.8387031277399504,45.41333389282226,1.360658505698607,44.959999084472656,-1.4827402503872589,44.393333435058594,-0.007245330246152704
6484,2005-11-21,45.56000137329102,45.63999938964844,45.106666564941406,45.1533317565918,895650.0,0.010498342569577046,-1.133331298828125,-0.5700977561017391,79.16666666666666,77.978667651323,-1.0147480507105158,-2.646292344814846,-2.7726211189889653,-2.5396721688501813,16.0955409094576,0.5533332824707102,1.6482752545425896,2.1990015029907326,-0.9318553347726208,5.329858340754086,0.6335730841090594,3.7644299218724058,-1.085793706387669,85.42523814818976,1.309975057217983,1.5654284188816765,11,-0.8666687011718821,-2.416667938232429,-2.8833341598510813,-2.290000915527351,-1.1599998474121165,0,-0.020485827973067194,2.3084130141821015,45.08666610717773,1.8387031277399504,45.41333389282226,1.360658505698607,44.959999084472656,-0.020485827973067194
6485,2005-11-22,45.82666778564453,45.92666625976562,45.22000122070313,45.42666625976562,1033500.0,0.005853081745292421,1.3555561206973368,0.9836031743053865,77.00393625300298,79.01985006937772,-1.1154940025306033,-2.684635725951196,-3.0791695215703925,-2.768299278103676,17.10293412797121,0.7066650390624858,1.8460979393346193,2.233334541320801,-0.9056877600432145,5.372356842684816,0.6638233906387896,3.802845692002812,-1.2066688537597585,93.08766332221492,10.344325805351417,1.5695111506820087,11,-1.0300006866455078,-2.6200008392333984,-3.4033336639404297,-2.5566673278808594,-1.8533363342285156,1,-0.020512127257498514,-1.133331298828125,45.56000137329102,2.3084130141821015,45.08666610717773,1.8387031277399504,45.41333389282226,-0.020512127257498514
6486,2005-11-23,45.83333206176758,46.06000137329102,45.58000183105469,45.72666549682617,1125300.0,0.00014542353710322864,-1.400034332799303,0.2666653951057573,79.64722077079124,79.35102294384303,-0.9118280871387014,-2.438822977099207,-3.110771475937966,-2.7241513691437405,18.20340219622226,0.47999954223633523,1.9211129500714037,2.0003322601318345,-1.0485062533865133,5.049170773650182,0.4759130033726606,3.5247515168910084,-0.9519996643066335,84.25910227609835,1.5624731300996473,1.524419256759174,11,-0.9699974060058594,-2.55999755859375,-3.504998207092285,-2.5633316040039062,-1.3999977111816406,2,-0.013090876162189291,1.3555561206973368,45.82666778564453,-1.133331298828125,45.56000137329102,2.3084130141821015,45.08666610717773,-0.013090876162189291
6487,2005-11-25,45.83333206176758,45.92666625976562,45.63999938964844,45.9000015258789,276600.0,0.0,3.7778236958392113,-0.6250268221156619,85.19593228221547,80.63193639476944,-0.7994136262218063,-2.130640745726552,-3.1203193199223733,-2.6709072879301203,18.896291696285143,0.2866668701171804,1.9477105592684296,1.7353322982788058,-1.012384638564896,4.4830492351225075,0.36147382985695486,3.1091907667006566,-0.7162658691406207,84.25910227609835,-1.5696618730799656,1.3738584684218496,11,-0.9699974060058594,-2.55999755859375,-3.6266651153564453,-2.5633316040039062,-0.133331298828125,4,-0.013963623434271377,-1.400034332799303,45.83333206176758,1.3555561206973368,45.82666778564453,-1.133331298828125,45.56000137329102,-0.013963623434271377
6488,2005-11-28,45.606666564941406,45.93333435058594,45.459999084472656,45.93333435058594,475500.0,-0.004945429158864201,1.8979610902211739,4.899811180409059,77.81404748458633,80.78191827844105,-0.4648663773667323,-1.6670604386737722,-2.9176380670891717,-2.3927332651190483,20.319531688888414,0.47333526611328125,1.965874082677189,1.3040000915527372,-1.2349617956863383,3.842961978791813,0.03451914793319588,2.5734810351722786,-0.30101333618163295,52.447471299782336,-31.463972295932933,1.2694809436195387,11,-0.5,-2.333332061767578,-3.4999990463256836,-2.3366661071777344,-0.2999992370605469,0,-0.02499633223632214,3.7778236958392113,45.83333206176758,-1.400034332799303,45.83333206176758,1.3555561206973368,45.82666778564453,-0.02499633223632214
6489,2005-11-29,45.56666564941406,45.95333480834961,45.53333282470703,45.93999862670898,491400.0,-0.0008770848329899827,1.0999818804299106,1.142852138169397,72.48060769038831,80.19879038552976,-0.2762462890198023,-1.4011913720808877,-2.8896854952120634,-2.317220001256146,22.16765848232633,0.4200019836425781,1.853409773399477,1.0749992370605455,-1.2270856684478915,3.3770841425689824,-0.076043215693673,2.226041689814764,-0.11014279174803931,41.269567349829536,-39.806958973202335,1.1510424527542185,11,-0.2966651916503906,-2.2933311462402344,-3.6083316802978516,-2.4333324432373047,2.226665496826179,1,-0.023262565813993885,1.8979610902211739,45.606666564941406,3.7778236958392113,45.83333206176758,-1.400034332799303,45.83333206176758,-0.023262565813993885
6490,2005-11-30,45.606666564941406,45.6866683959961,45.04666519165039,45.20000076293945,1072200.0,0.0008778547861085784,1.2588236878066854,-1.0892844370421289,75.84828469975255,79.0436510458504,-0.1408477481931385,-1.2440196831069201,-2.920241327996216,-2.3214347869849448,23.622935224294988,0.6400032043457102,1.7918959364591487,0.9493333816528349,-1.1550336891386337,3.0537004524443034,-0.10285015374289941,2.001516917048569,0.4533348083496165,55.263138081613825,-25.4089589610469,1.0521835353957332,11,-0.2666664123535085,-2.333332061767578,-3.6483325958251953,-2.4733333587646484,2.5666656494140625,2,-0.02645808452902987,1.0999818804299106,45.56666564941406,1.8979610902211739,45.606666564941406,3.7778236958392113,45.83333206176758,-0.02645808452902987
6491,2005-12-01,47.0,47.03333282470703,45.87333297729492,45.93999862670898,1187100.0,0.030551091320707657,1.059170676047659,2.6065662961399734,79.9999810841434,78.49406685915287,-1.357087786005991,-2.455013678465278,-4.266897071703667,-3.6656200156024283,24.789805223458046,1.426666259765625,1.7682775068818657,2.1470001220703097,-0.06731204597154061,4.36131229011216,1.039844038049388,3.2541562060912312,-1.9533348083496094,98.32217406915991,18.383530767426336,1.1071560840209236,12,-1.1733341217041016,-3.239999771118164,-5.09999942779541,-3.866666793823242,2.3800010681152273,3,-0.06439720316136133,1.2588236878066854,45.606666564941406,1.0999818804299106,45.56666564941406,1.8979610902211739,45.606666564941406,-0.06439720316136133
6492,2005-12-02,46.58666610717773,46.959999084472656,46.34000015258789,46.83333206176758,672150.0,-0.008794338145154734,1.4799957275390625,-0.23270342926445328,72.39817481489652,77.72831686071592,-0.8491062220521144,-1.8476263846639611,-3.8257704501749075,-3.2071713911405197,25.77344435479941,0.6599998474121094,1.7406584392362205,1.5503328323364158,-0.596242290104577,3.6969079547774086,0.47704527111591943,2.6236203935569122,-1.5400009155273366,77.51678689997718,-1.0588037563226464,1.0732875612204966,12,-0.5466670989990163,-2.8266658782958913,-4.904998779296868,-3.4533329010009695,2.3866653442382955,4,-0.04622206172980514,1.059170676047659,47.0,1.2588236878066854,45.606666564941406,1.0999818804299106,45.56666564941406,-0.04622206172980514
6493,2005-12-05,46.43333435058594,46.57333374023438,46.13333129882813,46.52000045776367,1018500.0,-0.0032913228055219124,3.551764961227739,0.3513500974297013,72.72726484566954,77.01282776949402,-0.5416176436555631,-1.467632168324215,-3.6342491191310984,-3.0232096138579223,27.00979446894577,0.45333480834959516,1.60575840863239,1.2053342819213881,-0.6958088168585945,3.106477380701371,0.2547627325313968,2.1559058313113795,-1.3469358062744163,69.79874921513922,-8.693726102749693,0.9505715493899906,12,-0.39333534240722656,-2.6500015258789062,-4.758333206176758,-3.3066673278808594,1.6933326721191406,0,-0.015793257105113145,1.4799957275390625,46.58666610717773,1.059170676047659,47.0,1.2588236878066854,45.606666564941406,-0.015793257105113145
6494,2005-12-06,46.253334045410156,46.70000076293945,46.20000076293945,46.599998474121094,654150.0,-0.0038765319719821223,-1.2058937376933305,4.0,70.4845840888505,76.28845530681042,-0.2826489191960633,-1.114813224164081,-3.4141396065830065,-2.806183025056953,27.970025674951092,0.5,1.4648229057595543,0.8793338775634751,-0.8498802103036027,2.608547965430553,0.014726833629936209,1.743940921497014,-1.1279968154907252,60.73833557670706,-18.521094425783346,0.8646070439335404,12,-0.2133350372314453,-1.9666671752929688,-4.604999542236328,-3.126667022705078,1.6933326721191406,1,-0.020466994154408114,3.551764961227739,46.43333435058594,1.4799957275390625,46.58666610717773,1.059170676047659,47.0,-0.020466994154408114
6495,2005-12-07,45.48666763305664,46.4000015258789,45.22666549682617,46.38666534423828,990600.0,-0.01657537620100691,1.532370606081836,2.596164003697346,55.555573439737046,73.61160560335996,0.4813339546776092,-0.2452057726972825,-2.6010461461857943,-2.020517196253266,27.886094581819542,1.1733360290527273,1.3663134856417471,0.03933410644530966,-1.5682259656501145,1.6468941785407338,-0.7644459296024024,0.8431141424930217,-0.3231704912414557,14.391256885983527,-59.673369021148005,0.8037800360477121,12,0.5533313751220703,-1.2000007629394531,-3.8383331298828125,-2.3600006103515625,3.3199996948242188,2,0.05071076060773616,-1.2058937376933305,46.253334045410156,3.551764961227739,46.43333435058594,1.4799957275390625,46.58666610717773,0.05071076060773616
6496,2005-12-08,45.12666702270508,45.813331604003906,44.93333435058594,45.78666687011719,676200.0,-0.00791442040238488,1.4672959170031283,0.733335028758652,46.915349857482575,69.35820755616741,0.8164063623871414,0.2244904249348707,-2.1954803738470474,-1.6536366350468725,27.514063742243128,0.8799972534179688,1.2234569903387325,-0.38299980163574077,-1.8225736970560291,1.0565740937845476,-1.1027867493458814,0.33678714607439986,1.9066658020019531,9.539450156038836,-58.714577186772004,0.7197869477101426,12,0.8566665649414062,-0.5400009155273438,-3.4049997329711914,-2.0,3.093334197998054,3,0.06751363201978755,1.532370606081836,45.48666763305664,-1.2058937376933305,46.253334045410156,3.551764961227739,46.43333435058594,0.06751363201978755
6497,2005-12-09,45.459999084472656,45.58666610717773,45.12666702270508,45.19333267211914,660750.0,0.007386587216819285,-1.300008583117925,-0.40404011212900615,54.01145885167196,66.7134754858436,0.4744403221769389,-0.041670632217702064,-2.4762853090672223,-1.9972411803106809,26.790570054906336,0.45999908447264914,1.095893219364278,-0.09366760253906392,-1.4658147388971514,1.2784795338190236,-0.7797411707181112,0.5924059656399834,1.5313337707519565,29.811215643427957,-37.05990959673943,0.6860735681790437,12,0.5233345031738281,-0.7166652679443359,-3.5449981689453125,-2.333332061767578,3.8600006103515625,4,0.08622969781320311,1.4672959170031283,45.12666702270508,1.532370606081836,45.48666763305664,-1.2058937376933305,46.253334045410156,0.08622969781320311
6498,2005-12-12,45.52000045776367,45.93333435058594,45.43333435058594,45.76666641235352,563700.0,0.0013198718543641075,-1.380962761126249,-0.9249982118589781,49.528290852819104,64.16321805944702,0.44796034272888363,-0.03134610512729097,-2.5032563620557013,-2.0619480577165064,26.1152149581322,0.5,0.9527074579805515,-0.07933292388916158,-1.3775792813329488,1.2189134335546257,-0.7284561026110552,0.569790254832732,1.43017242736817,33.20752028087692,-30.02297659448319,0.6491231787218946,12,0.4633331298828125,-0.7766666412353516,-3.5399999618530273,-2.3933334350585938,2.8133316040039062,0,0.07586403688322818,-1.300008583117925,45.459999084472656,1.4672959170031283,45.12666702270508,1.532370606081836,45.48666763305664,0.07586403688322818
6499,2005-12-13,45.33333206176758,45.51333236694336,44.97999954223633,45.43333435058594,848550.0,-0.004100799519307974,3.102586674882991,0.4054158547523931,44.070483870524036,60.63235130064385,0.6683318708190313,0.23842937970238154,-2.2932126981432077,-1.8853763069239449,26.229926334389592,0.5400009155273438,0.7782260695277117,-0.3110012054443345,-1.4965777065300472,0.8745752956413781,-0.9037894559871873,0.28178704509851826,1.576504052673343,27.27256175906047,-30.851832005561423,0.5927882505428548,12,0.6500015258789062,-0.4499988555908203,-3.3533315658569336,-2.2066650390625,3.4599990844726634,1,0.061617684690186136,-1.380962761126249,45.52000045776367,-1.300008583117925,45.459999084472656,1.4672959170031283,45.12666702270508,0.061617684690186136
6500,2005-12-14,45.72000122070313,45.86666870117188,45.36000061035156,45.36000061035156,1209600.0,0.008529466980470524,-1.8148179544780627,-3.5999237078009485,48.751864284303956,57.1603383228839,0.33461861542648563,-0.04611756022320179,-2.6270307464402833,-2.270948117203325,26.490705480930643,0.533336639404304,0.684421404668015,0.00933456420899148,-1.0196437720282177,1.0383129004462006,-0.5051546039096166,0.5238237323275996,1.1503048584606859,78.66668701171946,22.863015295897895,0.5144891681186058,12,0.22666549682616477,-0.5866680145263743,-3.704999923706062,-2.593334197998054,4.079998016357415,2,0.04870221866524971,3.102586674882991,45.33333206176758,-1.380962761126249,45.52000045776367,-1.300008583117925,45.459999084472656,0.04870221866524971
6501,2005-12-15,45.45333480834961,45.9000015258789,45.43999862670898,45.83333206176758,903000.0,-0.005832598539668665,-1.2622929291033484,-1.0555461365659098,46.047188978127686,54.232451007687374,0.4009863141285024,0.27342183440762113,-2.283516957377252,-2.003339996339747,26.468853294282514,0.4600028991699219,0.6307012959322549,-0.2819986343383789,-1.257469570286574,0.6934723016098161,-0.7697341023124764,0.2057368336357186,1.378231836242648,49.65047556930267,-2.448281720902955,0.48773546797409806,12,0.36333274841308594,-0.14333534240722656,-3.126667022705078,-2.3266677856445312,3.859996795654297,3,0.0737752803764633,-1.8148179544780627,45.72000122070313,3.102586674882991,45.33333206176758,-1.380962761126249,45.52000045776367,0.0737752803764633
6502,2005-12-16,45.79999923706055,46.040000915527344,45.71333312988281,45.73333358764648,1024050.0,0.007626820566029258,-5.1250268221157285,-0.17543718754393822,51.96210289299936,51.92521079072402,-0.07711088150950474,-0.04510170477396258,-2.5339663557978653,-2.3403311461619367,26.0971056575531,0.5866661071777344,0.5706755840801492,0.04533252716064595,-0.9185253241305773,1.0091903784518692,-0.4365963984849657,0.5272614528062576,0.9936027616515872,77.3583615536594,24.25844390647535,0.48192892564561035,12,0.016668319702148438,-0.4499988555908203,-3.3749990463256836,-2.6733322143554688,3.9133338928222656,4,0.052838472138758474,-1.2622929291033484,45.45333480834961,-1.8148179544780627,45.72000122070313,3.102586674882991,45.33333206176758,0.052838472138758474
6503,2005-12-19,44.7599983215332,45.9000015258789,44.73333358764648,45.9000015258789,610650.0,-0.022707443948728145,1.0467801033981081,-17.10030899519148,43.19459900968115,48.89299022637187,0.7828952666277758,1.021546485295957,-1.4291285889920218,-1.312573450018661,25.03406511590033,1.1666679382324219,0.32808840184244303,-0.9783349990844741,-1.9992385311604366,0.04256853299148844,-1.4887867651224553,-0.4678832330464928,1.9963983242164076,2.040667377056892,-50.38468785036395,0.5104517660379829,12,0.8066692352294851,0.5900020599365234,-1.8799982070922852,-1.633331298828125,5.913333892822266,0,0.10187671010472954,-5.1250268221157285,45.79999923706055,-1.2622929291033484,45.45333480834961,-1.8148179544780627,45.72000122070313,0.10187671010472954
6504,2005-12-20,44.62666702270508,45.11999893188477,44.58666610717773,44.7599983215332,657300.0,-0.0029788048218933882,-3.9999999999998,0.1169569509277392,41.860469537236725,47.37131201498294,0.7389239209311569,1.139808095406245,-1.209895941801335,-1.1782274028258541,23.97491922628453,0.5333328247070455,0.1219532196904538,-1.0649995803833008,-2.1992605851142315,0.06926142434762994,-1.6321300827487661,-0.4978690780178354,2.04880710072041,2.7523537795654427,-47.27692883672084,0.5671305023654647,12,0.6866664886474609,0.7233333587646484,-1.7166662216186523,-1.5,6.2066650390625,1,0.08305941909523806,1.0467801033981081,44.7599983215332,-5.1250268221157285,45.79999923706055,-1.2622929291033484,45.45333480834961,0.08305941909523806
6505,2005-12-21,44.88666534423828,45.23333358764648,44.59333419799805,44.893333435058594,682800.0,0.005826075279180554,-1.157312039501577,0.050011444266422525,28.37651540581267,45.31144152035295,0.43009374156494573,0.8493215167524468,-1.3897317023414288,-1.438669358553284,22.565713142649958,0.6399993896484304,-0.0841552319957728,-0.7580011367797823,-1.9453666066569468,0.4293643330973822,-1.3516838717183646,-0.16431840184120006,1.6634802982123418,20.642128388931127,-22.316820388870127,0.5936827349385819,12,0.4266681671142578,0.7066669464111328,-1.826664924621582,-1.7599983215332031,5.626667022705078,2,0.08703399488559738,-3.9999999999998,44.62666702270508,1.0467801033981081,44.7599983215332,-5.1250268221157285,45.79999923706055,0.08703399488559738
6506,2005-12-22,45.23333358764648,45.4000015258789,44.93333435058594,45.0,935850.0,0.007723189966320154,-1.545469678211345,-34.99256292906072,35.961280028871414,43.305866095597345,0.11191656226218072,0.4800084280067267,-1.6421744857506013,-1.7932437364756808,20.913691836995273,0.5133361816406179,-0.2747705570985204,-0.38133296966553587,-1.5789028551007647,0.8162369157696929,-0.9801179123831503,0.21745197305207853,1.1990032826877695,44.49542368032148,5.663763513531151,0.5987849427176152,12,0.07999992370606179,0.5233325958252024,-2.094999313354485,-2.106666564941399,6.20000076293946,3,0.10095797252186722,-1.157312039501577,44.88666534423828,-3.9999999999998,44.62666702270508,1.0467801033981081,44.7599983215332,0.10095797252186722
6507,2005-12-23,45.19333267211914,45.43333435058594,45.1533317565918,45.2400016784668,241950.0,-0.00088432384603776,-3.420948021441908,-0.20000980921085507,36.82718375782627,41.89463197393147,0.12305323517311706,0.49498176716079456,-1.50754478046305,-1.7589070821148312,19.188126585998923,0.2800025939941406,-0.3353622451554088,-0.38933391571045206,-1.5964664400634732,0.817798608642569,-0.9929001778869662,0.21423234646606204,1.128263952425712,46.19281230847932,10.812386500783084,0.6035662621765111,12,0.12000083923339844,0.6166667938232422,-1.97833251953125,-2.0666656494140625,5.553333282470703,4,0.0911638661785723,-1.545469678211345,45.23333358764648,-1.157312039501577,44.88666534423828,-3.9999999999998,44.62666702270508,0.0911638661785723
6508,2005-12-27,44.46666717529297,45.46666717529297,44.45333480834961,45.36000061035156,629250.0,-0.01607904205910593,-1.2029008342593668,19.141899623998693,32.994924226471,40.664014235703355,0.7650428186308744,1.1930295897739285,-0.7196082630411595,-1.0394211934127,17.95614078389477,1.0133323669433594,-0.3385711488120009,-1.0589994430541978,-2.3649736656882965,0.24697477957990088,-1.7119865543712436,-0.406012331737152,1.7508336182098532,1.315695360997444,-29.582449382393705,0.6529871113170489,12,0.7800006866455078,1.2766666412353516,-0.9549999237060547,-1.3400001525878906,6.4199981689453125,1,0.1179909871344047,-3.420948021441908,45.19333267211914,-1.545469678211345,45.23333358764648,-1.157312039501577,44.88666534423828,0.1179909871344047
6509,2005-12-28,44.50666809082031,44.7599983215332,44.20000076293945,44.53333282470703,479850.0,0.0008995708036685368,1.3333439298089456,0.02984857931010923,39.175267288535096,39.59994790284015,0.6654244127959075,1.1273441154497235,-0.6944609061785769,-1.0780326683585812,16.74078763622117,0.55999755859375,-0.4100964567064125,-0.965998649597168,-2.3487456120804637,0.4167483128861278,-1.6573721308388158,-0.2746251683555201,1.5696994238702544,24.21058337775449,-8.413061850917714,0.691373481241647,12,0.6133327484130859,1.1099987030029297,-0.6766681671142578,-1.3633346557617188,7.006664276123047,2,0.1385559599957351,-1.2029008342593668,44.46666717529297,-3.420948021441908,45.19333267211914,-1.545469678211345,45.23333358764648,0.1385559599957351
6510,2005-12-29,44.400001525878906,44.78666687011719,44.400001525878906,44.61999893188477,833400.0,-0.0023966423351158284,-2.515180940160566,8.25050071530785,41.497675921619596,39.094446452117026,0.631574879847669,1.2005268939557112,-0.5008354966034574,-0.9640895244911363,16.314231558191516,0.38666534423828125,-0.4694175760002537,-1.0123319625854492,-2.4735355907743184,0.44887166560341996,-1.7429337766798838,-0.28173014849101463,1.4887293136365471,15.789537086393876,-18.93808192688558,0.7306018140944343,12,0.7199993133544922,1.216665267944336,-0.48166847229003906,-1.2566680908203125,6.599998474121094,3,0.1448948269098358,1.3333439298089456,44.50666809082031,-1.2029008342593668,44.46666717529297,-3.420948021441908,45.19333267211914,0.1448948269098358
6511,2005-12-30,43.973331451416016,44.099998474121094,43.81999969482422,44.06666564941406,489300.0,-0.009609686031524123,2.4999880790596762,0.4242513568344438,32.97711097347158,36.98500290550283,0.9233262710864523,1.4638739284210018,-0.007994967365945627,-0.5385111266754876,14.84813299146151,0.5800018310546875,-0.5030671520923988,-1.2876686096191392,-2.681928042552059,0.10659082331378045,-1.9847983260855955,-0.5905388931526829,1.7465263804418356,9.311640535231106,-24.96227287031826,0.6971297164664583,12,0.8866691589355469,1.4533348083496094,0.0283355712890625,-0.7666645050048828,7.326667785644531,4,0.14872652809471743,-2.515180940160566,44.400001525878906,1.3333439298089456,44.50666809082031,-1.2029008342593668,44.46666717529297,0.14872652809471743
6512,2006-01-03,44.43333435058594,44.65999984741211,43.43999862670898,43.973331451416016,1348950.0,0.010460951762960136,1.6715338832619975,-4.928556831650795,38.60142210626984,36.4746499162349,0.2783458905972509,0.8793627048987247,-0.37878404349109474,-0.9980063513306234,13.008136845335846,1.220001220703132,-0.585759750437262,-0.7199991226196261,-2.0120481008090962,0.5720498555698441,-1.3660236117143612,-0.07397463352489098,1.0585405048278744,49.01323033660298,14.001131625334146,0.6460244890947356,1,0.019998550415039062,0.8033313751220703,-0.36499977111816406,-1.1599998474121094,7.033332824707031,1,0.1575393812395196,2.4999880790596762,43.973331451416016,-2.515180940160566,44.400001525878906,1.3333439298089456,44.50666809082031,0.1575393812395196
6513,2006-01-04,45.70000076293945,45.70000076293945,44.49333190917969,44.5,1576200.0,0.028507120405579345,1.0111134776347621,2.608680869413784,53.13570435905967,37.72745378532635,-0.939787457290187,-0.46911174378001164,-1.5194760206174394,-2.2602006535750547,11.252305270394837,1.2666664123535156,-0.6076966757294144,0.5833339691162109,-0.5921309236165229,1.7587988618489447,-0.004398477250155963,1.1710664154825778,-2.260002136230476,100.0,61.36476020417227,0.5877324463663667,1,-1.1300010681152344,-0.4633350372314453,-1.6316661834716797,-2.426666259765625,5.86000061035157,2,0.11043030869581516,1.6715338832619975,44.43333435058594,2.4999880790596762,43.973331451416016,-2.515180940160566,44.400001525878906,0.11043030869581516
6514,2006-01-05,45.30666732788086,45.70000076293945,44.973331451416016,45.5533332824707,1221450.0,-0.008606858391511651,1.691363257463372,-0.20555483146996087,46.469245322490494,39.737757109401656,-0.49154314297356194,-0.15846096788591524,-1.029436100302675,-1.8609112493028448,9.289504646651794,0.7266693115234375,-0.7067315433821335,0.23733386993408345,-0.8152257180910425,1.2898934579592094,-0.28894592407847597,0.7636136639466429,-1.866668701171882,82.59588215634848,46.99920582719005,0.5262797940125621,1,-0.7366676330566406,-0.07000160217285156,-1.1166667938232422,-2.0333328247070312,6.319999694824219,3,0.1231606371745555,1.0111134776347621,45.70000076293945,1.6715338832619975,44.43333435058594,2.4999880790596762,43.973331451416016,0.1231606371745555
6515,2006-01-06,47.79333114624024,49.13333129882813,45.33333206176758,47.46666717529297,3871200.0,0.054885162935591536,1.5277176884946113,-1.3243172187683936,64.49213183290686,42.90785175429449,-2.818982605662846,-2.5965830237966046,-3.3753942443066407,-4.335082377839974,9.670680060802864,3.8266639709472727,-0.6050477224731523,2.6086645126342844,1.0032526930890953,4.214076332179474,1.8059586028616863,3.4113704224068826,-4.308132476806655,76.46369482060989,40.883119787996506,0.8027059097725957,1,-1.5066661834716868,-1.5066661834716868,-3.5216636657714915,-4.519996643066413,4.426670074462891,4,0.07783515255131479,1.691363257463372,45.30666732788086,1.0111134776347621,45.70000076293945,1.6715338832619975,44.43333435058594,0.07783515255131479
6516,2006-01-09,48.17333221435547,48.1866683959961,47.37333297729492,47.73333358764648,1827150.0,0.007950922419541762,2.485690930641196,1.3469456868263328,64.63814899428974,45.99795900279043,-3.059865194900297,-2.884523588164491,-3.6028596569784668,-4.681306590352236,10.46895760979763,0.813335418701179,-0.45970929015769,2.836332321166992,0.7484198238431716,4.924244818490813,1.7923760725050784,3.880288569828906,-4.462208239746097,83.13818742449604,50.6593637557198,1.0439562486619112,1,-1.886667251586914,-1.886667251586914,-3.8666648864746094,-4.899997711181641,4.453334808349609,0,0.05867702431434041,1.5277176884946113,47.79333114624024,1.691363257463372,45.30666732788086,1.0111134776347621,45.70000076293945,0.05867702431434041
6517,2006-01-10,49.38000106811523,49.50666809082031,47.53333282470703,47.56666564941406,1965000.0,0.02504848218492506,-1.0992916435857323,4.121229723520201,77.92103120334417,50.98974866688746,-4.03446829719573,-3.986866734477225,-4.623492377071436,-5.851309740832598,11.540502439604488,1.9733352661132812,-0.21572666030155574,3.847001075744622,1.083728521037095,6.6102736304521486,2.4653647983908584,5.228637353098385,-5.451988800537109,97.47339858896848,58.61854271320995,1.3816362773537645,1,-2.906667709350579,-2.906667709350579,-4.58666801452636,-5.620000839233391,3.7066650390625,1,0.038882100595681646,2.485690930641196,48.17333221435547,1.5277176884946113,47.79333114624024,1.691363257463372,45.30666732788086,0.038882100595681646
6518,2006-01-11,48.97333145141602,49.46666717529297,48.62666702270508,49.46666717529297,1241700.0,-0.008235512513218524,2.405389522520781,-0.27205982896992487,75.42897440704157,55.01793834672151,-3.2646090799339547,-3.486997264339273,-4.06326964902987,-5.394106269050106,12.281668568739246,0.8400001525878906,-0.035038096630295,3.2676649093628,0.1050912050346966,6.4302386136909035,1.6863780571987448,4.848951761526855,-4.7105998344433715,88.23522976942712,42.96244451947943,1.5812868521640533,1,-2.4999980926513743,-2.4999980926513743,-4.073331832885749,-5.213331222534187,4.306667327880859,2,0.050912111755159195,-1.0992916435857323,49.38000106811523,2.485690930641196,48.17333221435547,1.5277176884946113,47.79333114624024,0.050912111755159195
6519,2006-01-12,48.12666702270508,48.81999969482422,47.99333190917969,48.81999969482422,1352550.0,-0.01728827514115261,1.3846208865878418,1.4053972549777893,67.73721719234956,57.93344293235816,-2.067909546702573,-2.5511310966124583,-3.078536227239141,-4.514411325007039,13.429226471935213,0.9799995422363352,0.1377082271476482,2.2813337326049776,-1.054007121739076,5.616674586949031,0.6136633054329508,3.9490041597770045,-3.5492992173015665,66.93290311375986,17.77845103198929,1.6676704271720253,1,-1.6533336639404297,-1.6533336639404297,-3.215001106262207,-4.366666793823242,4.953334808349609,3,0.0713395413184581,2.405389522520781,48.97333145141602,-1.0992916435857323,49.38000106811523,2.485690930641196,48.17333221435547,0.0713395413184581
6520,2006-01-13,47.9466667175293,48.20000076293945,47.56000137329102,47.56000137329102,1123500.0,-0.003740136525366755,-2.3103529922457,-0.5576909321991832,65.13009665781779,61.50599689728552,-1.4884322496572935,-2.314423085639504,-2.776045667670971,-4.291447079058955,14.066563595127871,0.6399993896484304,0.4152234818883471,1.9900001525878892,-1.4738997032482501,5.453900008424029,0.2580502246698231,3.7219500805059553,-3.073540895000775,26.874996647241527,-21.924105018927794,1.7319499279180688,1,-1.4733333587646484,-1.4733333587646484,-2.7833337783813477,-4.186666488647461,5.119998931884766,4,0.0767519528908227,1.3846208865878418,48.12666702270508,2.405389522520781,48.97333145141602,-1.0992916435857323,49.38000106811523,0.0767519528908227
6521,2006-01-17,48.80666732788086,48.80666732788086,47.66666793823242,47.9466667175293,1602300.0,0.01793660892879445,1.6511594897180675,2.2241471162763573,68.46048244448102,64.82367026819787,-1.777663592894747,-3.0675967125395545,-3.5266127275775574,-5.095063134269836,14.82262898493311,1.1399993896484375,0.6878467594794628,2.6823341369628935,-0.9969186488970792,6.361586922822866,0.8427077440329072,4.52196052989288,-3.6555289692548314,64.52702310853705,14.762157817087278,1.8396263929299856,1,-1.8066673278808594,-2.333333969116211,-3.64333438873291,-5.046667098999023,3.979999542236328,1,0.06993581163597296,-2.3103529922457,47.9466667175293,1.3846208865878418,48.12666702270508,2.405389522520781,48.97333145141602,0.06993581163597296
6522,2006-01-18,48.22000122070313,48.76666641235352,47.32666778564453,47.93333435058594,2055750.0,-0.012020204191294903,1.08695868508781,0.3333333333333416,69.45402951102065,66.63681750730464,-0.6675740403413286,-2.4141067961004907,-2.829700870786759,-4.453467668982064,15.324480283976344,1.4799995422363281,0.9681339392816923,1.974667930603033,-1.8171262994103827,5.766462160616449,0.0787708155963216,3.8705650456097445,-2.807531078145445,41.744564946131085,-13.564322395400744,1.8958971150067079,1,-0.980001449584968,-1.7466678619384837,-2.9350013732910227,-4.460000991821296,4.719997406005845,2,0.09138667960277758,1.6511594897180675,48.80666732788086,-2.3103529922457,47.9466667175293,1.3846208865878418,48.12666702270508,0.09138667960277758
6523,2006-01-19,49.31999969482422,49.91999816894531,47.57333374023438,48.38666534423828,1798050.0,0.022812078935593227,1.1999999999999933,3.255815191355644,72.47818604833458,69.52669981017621,-1.3411062820942448,-3.3254635274747386,-3.794082363471155,-5.496053475987239,17.07333710071634,2.3466644287109304,1.3907008463619803,2.8466663360595703,-1.1137101598225883,6.807042831941729,0.866478088118491,4.82685458400065,-3.661877675370775,76.86378573340825,16.89325964661318,1.9801882479410804,1,-1.6933345794677734,-2.6400012969970703,-3.9566659927368164,-5.559999465942383,3.5400009155273438,3,0.07637198774656095,1.08695868508781,48.22000122070313,1.6511594897180675,48.80666732788086,-2.3103529922457,47.9466667175293,0.07637198774656095
6524,2006-01-20,48.33333206176758,49.5,48.01333236694336,49.43333435058594,1711350.0,-0.020005426584789432,1.410811880820634,-1.178572596334625,66.97351036766267,69.80240853626019,0.13415119762244387,-2.1574786591929467,-2.704107935041854,-4.464685549820835,18.740946411159022,1.4866676330566406,1.7712672830874396,1.6746654510498047,-2.2687291534219867,5.618060055521596,-0.297031851186091,3.6463627532857004,-2.3342599503547845,38.81743269601339,-25.637019678867283,1.9716973022358975,1,0.29000091552734375,-1.6533336639404297,-2.969998359680176,-4.573331832885742,3.7800025939941406,4,0.10234483133105154,1.1999999999999933,49.31999969482422,1.08695868508781,48.22000122070313,1.6511594897180675,48.80666732788086,0.10234483133105154
6525,2006-01-23,48.79333114624024,48.97999954223633,47.90666580200195,48.23333358764648,1384500.0,0.009517222687746907,1.2999983651315252,-0.5090876303496812,70.74009705480498,70.48040276520632,-0.1889506482452461,-2.4346177653619705,-3.075461793831728,-4.873555750419676,20.603824722116016,1.073333740234375,2.0108473955849817,1.9393312454223732,-2.0214745494587376,5.900137040303484,-0.04107165201818219,3.9197341428629286,-2.480584950224845,56.5552067734982,-14.259992650289902,1.9804028974405556,1,-0.1699981689453196,-2.113332748413093,-3.3599977493286204,-5.0333309173584055,4.840000152587891,0,0.08785361819152526,1.410811880820634,48.33333206176758,1.1999999999999933,49.31999969482422,1.08695868508781,48.22000122070313,0.08785361819152526
6526,2006-01-24,49.79999923706055,49.90666580200195,48.95333480834961,48.95333480834961,964050.0,0.02063126388733716,-1.2519689296591994,1.5119073569481905,72.05478489969495,69.82859762035642,-1.0511500025971614,-3.248155627161367,-3.975446126000705,-5.815590167091955,22.89826895391647,1.1133346557617116,2.3855952427562173,2.7176660537719712,-1.3741112751607005,6.809443382704643,0.6717773893056389,4.763554718238304,-3.1986728832107545,95.37278656597424,20.89925806145051,2.0458886644663354,1,-1.176666259765625,-3.1200008392333984,-4.2599992752075195,-6.039999008178711,3.4200019836425852,1,0.06559571209636683,1.2999983651315252,48.79333114624024,1.410811880820634,48.33333206176758,1.1999999999999933,49.31999969482422,0.06559571209636683
6527,2006-01-25,49.313331604003906,50.61333465576172,49.30666732788086,49.96666717529297,1623450.0,-0.00977244258057075,-2.92001693732047,-0.771658226251194,65.86649612204174,68.76610003313421,-0.6424996739373441,-2.568700666195028,-3.4081168360759477,-5.281578202875664,25.387413656540748,1.3066673278808594,2.4159598812890266,2.024998474121091,-2.0811678665643214,6.131164814806503,-0.028084696221611694,4.0780816444637935,-2.4465115049464714,57.236754597085174,-13.429197231337348,2.0530831703427053,1,-0.34333038330078125,-2.2866649627685547,-3.749998092651367,-5.55333137512207,4.366668701171875,2,0.07043400137725175,-1.2519689296591994,49.79999923706055,1.2999983651315252,48.79333114624024,1.410811880820634,48.33333206176758,0.07043400137725175
6528,2006-01-26,49.71333312988281,49.93333435058594,49.47999954223633,49.82666778564453,775500.0,0.008111427739074806,1.7755097274447065,0.17347081766588038,69.33878417448054,68.94405192003765,-1.0353736476032083,-2.6935827525235183,-3.722005199365725,-5.632599689971606,27.26121727692438,0.6200027465820312,2.4332420666328503,2.1626667022705064,-1.8538861701707319,6.179219574711745,0.15439026604988726,4.1709431384911255,-2.4718615751549464,66.74873896639639,-2.3086784312479267,2.0082764362206196,1,-0.7433319091796875,-2.686666488647461,-4.129999160766602,-5.953332901000977,3.0866661071777344,3,0.06490543469286325,-2.92001693732047,49.313331604003906,-1.2519689296591994,49.79999923706055,1.2999983651315252,48.79333114624024,0.06490543469286325
6529,2006-01-27,50.67333221435547,50.9466667175293,49.606666564941406,49.86666870117188,1004850.0,0.01931069642754646,-1.0200990286907166,-7.11753618310327,64.59459135530832,68.88455133086994,-1.783715328358575,-3.3391005279327004,-4.57737251089484,-6.536474672451348,29.096573640835892,1.3400001525878906,2.2442157058900136,2.8143325805664077,-1.1649304842942527,6.793595645427068,0.8247010481360775,4.803964112996738,-3.094674349524219,91.00873615604115,21.942676636579762,1.9896315324303315,1,-1.5366649627685547,-3.479999542236328,-5.214998245239258,-6.913331985473633,2.3266677856445312,4,0.043152251893484594,1.7755097274447065,49.71333312988281,-2.92001693732047,49.313331604003906,-1.2519689296591994,49.79999923706055,0.043152251893484594
6530,2006-01-30,50.83333206176758,50.9466667175293,50.58666610717773,50.79333114624024,728550.0,0.0031574763375592507,1.6999685291677928,0.04958810566436631,63.78713841294175,68.36529088292113,-1.666422200612459,-3.1541333930291273,-4.627434546301359,-6.647791868807062,31.072015749227067,0.3600006103515696,2.101989142572023,2.652665901184079,-1.1869239194081729,6.492255721776331,0.7328709908879532,4.572460811480205,-2.8505131346125623,94.31431086615379,25.911770482840282,1.9197949102961263,1,-1.696664810180664,-3.6399993896484375,-5.501665115356445,-7.073331832885742,1.799999237060554,0,0.02518037952811758,-1.0200990286907166,50.67333221435547,1.7755097274447065,49.71333312988281,-2.92001693732047,49.313331604003906,0.02518037952811758
6531,2006-01-31,50.51333236694336,50.72666549682617,50.34000015258789,50.66666793823242,731550.0,-0.006295076121222709,1.8292859934126053,-3.8333015449177132,56.46878437472517,66.9224858677772,-1.2056611887578228,-2.4443758524546126,-4.2172169068502825,-6.301020410013798,32.38803772698994,0.4933319091796875,2.087593105145949,2.0056661605834947,-1.4164822299040338,5.427814551071023,0.294591965339734,3.7167403558272554,-2.1748517049434284,73.5771639110896,8.486229067484189,1.7110741952437634,1,-1.2533321380615234,-3.3199996948242188,-5.059999465942383,-6.753332138061523,1.7400016784667969,1,0.0617658504337073,1.6999685291677928,50.83333206176758,-1.0200990286907166,50.67333221435547,1.7755097274447065,49.71333312988281,0.0617658504337073
6532,2006-02-01,51.43333435058594,51.48666763305664,50.29999923706055,50.61333465576172,1108800.0,0.01821305268398099,1.5611559361106537,-5.347746044382526,63.263852923282194,65.89867107610469,-1.8125234379169157,-2.965088234160369,-5.049064915637558,-7.187245260176034,34.73771923284975,1.1866683959960938,2.1543574123926064,2.5756681442260714,-0.5069512870238597,5.6582875754760025,1.0343584286011094,4.116977859851033,-2.7818713619224837,97.34219711198473,33.725657506229716,1.5413097156249644,2,-1.7366676330566406,-3.970001220703125,-5.898334503173828,-7.673334121704102,1.2333335876464844,2,0.034737527571879756,1.8292859934126053,50.51333236694336,1.6999685291677928,50.83333206176758,-1.0200990286907166,50.67333221435547,0.034737527571879756
6533,2006-02-02,50.746665954589844,51.14666748046875,50.22666549682617,50.76666641235352,1579500.0,-0.01335064904241956,1.3589716001623686,-0.0243908112282486,64.37452883143501,65.60989534985718,-1.0082259901556299,-1.9825997389690002,-4.269873057245874,-6.480881668025887,37.65672936814566,1.2066688537597656,2.095439590599838,1.6366664886474638,-1.171633415434954,4.4449663927298815,0.23251653660625493,3.0408164406886726,-1.6982743157113447,60.638230955439084,-2.4531091287046394,1.4041499520412106,2,-1.0499992370605469,-3.2833328247070312,-5.184999465942383,-6.986665725708008,1.6266670227050781,3,0.05780348906489352,1.5611559361106537,51.43333435058594,1.8292859934126053,50.51333236694336,1.6999685291677928,50.83333206176758,0.05780348906489352
6534,2006-02-03,50.88666534423828,51.36666870117188,50.56000137329102,50.63999938964844,1172850.0,0.0027587899030394603,-2.967262016434794,-12.333015449165941,66.20130745114298,65.10558539389474,-0.8358438214702204,-1.7740836784423806,-4.329073890957929,-6.602194333567702,40.76819900179886,0.8066673278808594,2.083978659512134,1.4976659774780288,-0.7778555736621584,3.773187528618216,0.3599052019079352,2.6354267530481224,-1.496915066174843,52.380851463206405,-14.659931757711512,1.1377607755700943,2,-0.6666641235351562,-3.4233322143554688,-5.391664505004883,-7.126665115356445,2.6133346557617188,4,0.03759990716386974,1.3589716001623686,50.746665954589844,1.5611559361106537,51.43333435058594,1.8292859934126053,50.51333236694336,0.03759990716386974
6535,2006-02-06,51.51333236694336,51.58000183105469,50.82666778564453,50.86666870117188,1170450.0,0.012314955567746422,-1.0733997931660813,2.621617023908913,65.30918452683537,64.35607424135478,-1.157865168363955,-2.2216744779994144,-4.874591311740744,-7.200166878719564,41.39328698868627,0.7533340454101562,1.9468627864233667,1.9383329391479478,-0.3954106194733029,4.2720764977691985,0.7714611598373224,3.105204718458573,-1.8300136591808709,95.07369584151941,26.570063336160757,1.166871779310626,2,-1.069997787475586,-4.003332138061523,-6.144998550415039,-7.753332138061523,3.2933349609375,0,0.02885986141348229,-2.967262016434794,50.88666534423828,1.3589716001623686,50.746665954589844,1.5611559361106537,51.43333435058594,0.02885986141348229
6536,2006-02-07,51.0,51.459999084472656,50.99333190917969,51.3466682434082,1461300.0,-0.009965039017215127,-1.5925635510156506,-0.5360874002324282,65.85549990644564,64.3548524396219,-0.5100488677743655,-1.5660073118964846,-4.284616023236566,-6.653063030415417,42.0521555071143,0.5200004577636719,1.9336768130328537,1.2836671829223647,-1.0349829848628929,3.6023173507076223,0.12434209902973237,2.442992266814997,-1.0132119925107617,57.142816875206115,-14.136529801383013,1.1593250838926303,2,-0.4699993133544922,-3.489999771118164,-5.63166618347168,-7.239999771118164,3.8800010681152273,1,0.03202610389859073,-1.0733997931660813,51.51333236694336,-2.967262016434794,50.88666534423828,1.3589716001623686,50.746665954589844,0.03202610389859073
6537,2006-02-08,51.29999923706055,51.3466682434082,50.79999923706055,51.20000076293945,1097400.0,0.005882337981579333,4.65510437630717,-0.28845582490619187,62.42676862596754,63.58685071200933,-0.5571987511947967,-1.8074592791755109,-4.5029061103776655,-6.909326346474643,41.9835708412691,0.5466690063476562,1.850082716152059,1.487666511535643,-0.9292571089152659,3.904590131986552,0.27920470131019215,2.696128321761094,-1.0582970178008395,79.31019903091871,8.376319703888072,1.208461810225454,2,-0.7066650390625,-3.789999008178711,-6.156665802001953,-7.539999008178711,3.846668243408203,2,0.018583524805608542,-1.5925635510156506,51.0,-1.0733997931660813,51.51333236694336,-2.967262016434794,50.88666534423828,0.018583524805608542
6538,2006-02-09,51.46666717529297,52.22666549682617,51.3466682434082,51.3466682434082,1208700.0,0.003248887733160455,-13.666751438471564,1.2000076295109483,71.9216400483171,64.40096723345474,-0.5017672223832719,-1.87382732537273,-4.5769363126169225,-7.036593365353177,42.06090111085874,0.926666259765625,1.666040658707061,1.529667663574216,-0.9611272706556448,4.020462597804077,0.284270196459282,2.77506513068915,-1.0108370181460629,54.40003112797699,-19.745548204298885,1.245397467114931,2,-0.24000167846679688,-3.106668472290039,-6.621667861938477,-7.706666946411133,2.959999084472649,3,0.023316076769694716,4.65510437630717,51.29999923706055,-1.5925635510156506,51.0,-1.0733997931660813,51.51333236694336,0.023316076769694716
6539,2006-02-10,51.56000137329102,51.8466682434082,51.08666610717773,51.29999923706055,1111950.0,0.0018134882851490453,-1.2135928802373004,2.1667037543313685,70.40315348009213,65.13608001869368,-0.5097011019364999,-1.7884512427061594,-4.573348687290078,-7.083197020421089,42.767624709557296,0.7600021362304759,1.6343979064199559,1.4513351440429787,-0.9868144672972363,3.8894847553831937,0.23226033837287474,2.6704099497130827,-0.7854208550018456,53.27119296669497,-22.145235732121336,1.219074805670106,2,-0.33333587646485086,-2.960002899169929,-6.6566686630249094,-7.800001144409187,2.053333282470696,4,0.01577446823779982,-13.666751438471564,51.46666717529297,4.65510437630717,51.29999923706055,-1.5925635510156506,51.0,0.01577446823779982
6540,2006-02-13,51.62666702270508,51.73333358764648,51.40666580200195,51.56000137329102,927600.0,0.001292972219519628,1.3333514986376698,0.2564042372134989,65.63926836246392,66.15502268399798,-0.5051160242189496,-1.6498746145675582,-4.5416090810290655,-7.091731735984091,44.00388267129996,0.32666778564452414,1.533614796400606,1.334000778198245,-0.9688436260129336,3.6368451824094237,0.18257857609265216,2.485422980303838,-0.5907112082792452,57.9440201929453,-14.330574368286662,1.1514222021055904,2,-0.40000152587890625,-2.846668243408203,-6.723334312438965,-7.866666793823242,2.5400009155273438,0,0.03628614987814416,-1.2135928802373004,51.56000137329102,-13.666751438471564,51.46666717529297,4.65510437630717,51.29999923706055,0.03628614987814416
6541,2006-02-14,52.22000122070313,52.47999954223633,50.8466682434082,51.4000015258789,1247100.0,0.01149278526419506,1.4378145710446606,12.300183108264285,74.43947080090632,67.396758003734,-0.9285467650484946,-2.0810768077408355,-5.072532698276639,-7.612569198158745,45.087558343899545,1.633331298828125,1.4742651635906867,1.7566682815551857,-0.5880266746830856,4.101363237793457,0.5843208034360501,2.9290157596743214,0.00666427612303977,84.52391224381402,9.919702710388933,1.1723474781191374,2,-0.8666687011718821,-2.3166675567627024,-5.933336257934577,-7.410001754760749,1.613330841064446,1,0.04953401085238229,1.3333514986376698,51.62666702270508,-1.2135928802373004,51.56000137329102,-13.666751438471564,51.46666717529297,0.04953401085238229
6542,2006-02-15,52.62666702270508,52.76666641235352,51.753334045410156,52.28666687011719,1173450.0,0.007787548688158896,2.268819718327139,0.41463448673693676,74.46808374305009,68.51826410502456,-1.2830648629503116,-2.2563641006835695,-5.397450630977531,-7.951088865548606,46.658702372834696,1.0133323669433665,1.4299952797814157,1.9430007934570312,-0.34150608933163085,4.227507676245693,0.8007473520627002,3.0852542348513623,-1.779998779296875,92.70835816862532,16.403667977282225,1.1422534413943302,2,-0.9633331298828054,-2.5799999237060547,-6.340002059936523,-7.816667556762695,1.133331298828125,2,0.0428173428584786,1.4378145710446606,52.22000122070313,1.3333514986376698,51.62666702270508,-1.2135928802373004,51.56000137329102,0.0428173428584786
6543,2006-02-16,53.08666610717773,53.26666641235352,52.79999923706055,52.93333435058594,1165950.0,0.008740798353697565,-1.22221414882702,0.45097555228935743,72.12713850914858,69.17668977813629,-1.5379612181129048,-2.5504691435316076,-5.763728055549819,-8.333826987779922,47.75540180978422,0.6399993896484446,1.52414949523493,2.2146665573120075,-0.21304836422881124,4.642381478852826,1.0008090965415946,3.4285240180824204,-2.239997863769524,92.5619652326331,17.368833553208376,1.2138574607704102,2,-1.053333282470696,-2.789999008178704,-6.613332748413079,-8.08999824523925,0.5133323669433665,3,0.038804496954697454,2.268819718327139,52.62666702270508,1.4378145710446606,52.22000122070313,1.3333514986376698,51.62666702270508,0.038804496954697454
6544,2006-02-17,53.27999877929688,53.29999923706055,52.93333435058594,53.253334045410156,1108500.0,0.003641831109319149,10.000114442664225,0.1739022266451595,72.29647284253534,69.9530551465474,-1.5154644661355192,-2.4814329067100047,-5.853357351990503,-8.446393357634584,48.91642124912554,0.3666648864746094,1.4802494183394401,2.160665893554693,-0.18457344377219442,4.505905230881581,0.9880462248912494,3.333285562218137,-2.336530609130868,99.1847631723802,25.31934848781907,1.1726196686634425,2,-1.2299995422363352,-2.966665267944343,-6.806665420532234,-8.283330917358406,0.586669921875,4,0.021521537288666348,-1.22221414882702,53.08666610717773,2.268819718327139,52.62666702270508,1.4378145710446606,52.22000122070313,0.021521537288666348
6545,2006-02-21,53.08000183105469,53.41999816894531,52.893333435058594,53.27999877929688,1000350.0,-0.003753696562018516,1.194455923959691,-7.500429184547624,73.91307747368384,70.8483415429072,-1.1955943053204052,-2.048869772170768,-5.525127139814266,-8.15884113026464,50.28515797924017,0.5266647338867188,1.4793280485774574,1.746335411071776,-0.48458897615974195,3.977259798303294,0.6308732174560205,2.8617976046875313,-1.9951417968750036,86.78768958008133,12.353513463643168,1.115462193615758,2,-0.9700031280517578,-2.7066688537597656,-6.606668472290039,-8.060001373291016,1.3066635131835938,1,0.010047716772967341,10.000114442664225,53.27999877929688,-1.22221414882702,53.08666610717773,2.268819718327139,52.62666702270508,0.010047716772967341
6546,2006-02-22,53.06666564941406,53.53333282470703,53.06666564941406,53.14666748046875,1456200.0,-0.0002512468195285944,-10.666412359336258,0.4000152590218825,68.31089275908722,71.50213311325383,-0.9591356460406573,-1.8743541545292288,-5.3694630984488825,-8.055967409518786,51.25732923626581,0.46666717529296875,1.4568720193555293,1.5696659088134766,-0.666800196032419,3.806132013659372,0.4514328563905323,2.687898961236421,-1.7949945644531269,73.78272498156943,2.1534687944223663,1.1182330524229467,2,-0.8766651153564453,-2.6366653442382812,-6.593332290649414,-7.543331146240234,0.8133354187011648,2,0.020728686744434732,1.194455923959691,53.08000183105469,10.000114442664225,53.27999877929688,-1.22221414882702,53.08666610717773,0.020728686744434732
6547,2006-02-23,52.78666687011719,53.01333236694336,52.40666580200195,52.86666870117188,944850.0,-0.005276359007492459,2.2500357631863976,1.0000000000000888,75.16450897646797,71.86245188304838,-0.4984982357249237,-1.392177512441144,-4.958201510266029,-7.686085807238669,51.556177162429876,0.6599998474121094,1.4008698620542077,1.1160003662109403,-0.9385242893631371,3.170525021785018,0.08873803842389805,2.1432626939979826,-1.2888296111816402,33.72789479564854,-37.66855454354308,1.0272623277870396,2,-0.5966663360595703,-2.3566665649414062,-6.050000190734863,-7.263332366943359,0.9533348083496094,3,0.01982821143501501,-10.666412359336258,53.06666564941406,1.194455923959691,53.08000183105469,10.000114442664225,53.27999877929688,0.01982821143501501
6548,2006-02-24,52.93999862670898,53.11333465576172,52.66666793823242,53.03333282470703,702450.0,0.0029047440515437284,2.526253180948939,1.1666507724585014,75.24593101080517,72.40053827534983,-0.4703186562257926,-1.3611689844334123,-4.977716694333239,-7.758268931711818,51.89218457098019,0.4466667175292969,1.3885496631038663,1.1079988479614187,-0.8009590656774535,3.016956761600291,0.1535198911419826,2.0624778047808547,-1.2386118111962787,47.33721800310756,-25.37135222015585,0.9544789568194351,2,-0.7499980926513601,-2.386665344238274,-6.083332061767571,-7.116664886474602,1.3000030517578196,4,0.015489227731307897,2.2500357631863976,52.78666687011719,-10.666412359336258,53.06666564941406,1.194455923959691,53.08000183105469,0.015489227731307897
6549,2006-02-27,52.86000061035156,53.27999877929688,52.71333312988281,53.26666641235352,605550.0,-0.0015111072616661447,1.615396804436762,4.357093227612447,69.12884924870902,72.78826948493261,-0.20844313917137924,-1.1688808370076345,-4.756054880526257,-7.6008086532371095,51.83926930506967,0.5666656494140696,1.4104959395504224,0.9186674118042006,-0.9611293718661784,2.7984641954745797,-0.02123098003099244,1.8585658036393937,-0.9754191939194286,40.23680459388723,-28.418217150842963,0.9398983918351898,2,-0.6700000762939453,-2.1400012969970703,-5.706668853759766,-6.673334121704102,1.9733314514160156,0,0.013999202709517489,2.526253180948939,52.93999862670898,2.2500357631863976,52.78666687011719,-10.666412359336258,53.06666564941406,0.013999202709517489
6550,2006-02-28,52.11333465576172,52.72000122070313,51.78666687011719,52.66666793823242,1016250.0,-0.014125348958918149,1.828286564748682,1.3606585056985832,64.83130605176072,71.72069562391643,0.6867338437897956,-0.3387725277130329,-3.8859460613305785,-6.768100844217429,51.27521792427147,1.073333740234375,1.3367255507547426,0.10800132751464986,-1.6986978087504596,1.9147004637797593,-0.7953482406179049,1.0113508956472046,1.4199981689453125,18.70236176448748,-49.28522881435123,0.9033495681325553,2,0.529998779296875,-1.3933353424072266,-4.461668968200684,-5.926668167114258,2.8066635131835938,1,0.03364463350871594,1.615396804436762,52.86000061035156,2.526253180948939,52.93999862670898,2.2500357631863976,52.78666687011719,0.03364463350871594
6551,2006-03-01,53.63333129882813,53.813331604003906,52.20000076293945,52.20000076293945,1285500.0,0.02916713453681008,-1.2511637067219532,-2.5903566282669224,73.45847711982651,71.60851711022492,-0.6835849530156395,-1.7002127617673537,-5.253695450779119,-8.179463235432536,51.2640750216681,1.6999969482421875,1.321289926064722,1.4719980239868207,-0.3310613211320401,3.2750573691056815,0.5704683514273938,2.3735276965462475,-1.8466644287109446,91.11839752446024,23.54836688900845,0.9015296725594302,3,-0.8333320617675852,-2.2499980926513743,-5.981665611267097,-7.306665420532234,-1.1799964904785227,2,0.01404600510851739,1.828286564748682,52.11333465576172,1.615396804436762,52.86000061035156,2.526253180948939,52.93999862670898,0.01404600510851739
6552,2006-03-02,53.22000122070313,53.54666519165039,52.813331604003906,53.33333206176758,804600.0,-0.007706589691810373,1.7160649067160225,-0.07906818296742683,66.79443257321758,71.01599422845482,-0.1980684145302689,-1.2081073337797577,-4.700957782596056,-7.6519868187814595,50.913483697733106,0.8199996948242259,1.358825459302814,0.9693346023559641,-0.8587242312151062,2.7973934359270345,0.05530518557042541,1.8833640191415029,-1.4333343505859446,70.72380185138513,1.4263931025811303,0.9140294167855367,3,-0.42000198364258523,-1.6600017547607493,-5.568335533142097,-6.643335342407234,-0.9533348083496094,3,0.01240134972329443,-1.2511637067219532,53.63333129882813,1.828286564748682,52.11333465576172,1.615396804436762,52.86000061035156,0.01240134972329443
6553,2006-03-03,53.68000030517578,54.03333282470703,52.73333358764648,52.76666641235352,1073550.0,0.008643349754259289,-1.6530609067305844,-8.059005688512341,68.97379118024013,70.64680737708868,-0.6314564170745598,-1.5147423110143166,-4.97980229748913,-8.004544172039509,50.74660311869279,1.299999237060554,1.3036915387078523,1.2826669692993136,-0.507616747783203,3.07295068638183,0.3875251107580553,2.177808827840572,-1.8528001403808574,84.27302827065117,12.413525505940257,0.8951418585412592,3,-0.7700004577636719,-1.9233341217041016,-5.681666374206543,-6.65333366394043,-0.9733314514160085,4,0.0011177603008551973,1.7160649067160225,53.22000122070313,-1.2511637067219532,53.63333129882813,1.828286564748682,52.11333465576172,0.0011177603008551973
6554,2006-03-06,52.79999923706055,54.11333465576172,52.3466682434082,53.79333114624024,1402200.0,-0.01639346242757722,1.1632575846042459,-1.0875890153492906,59.16667759420832,69.0083185015914,0.19366198933443712,-0.5102081006725925,-3.9208390104041086,-7.010589450594544,50.27478929528249,1.7666664123535156,1.1977167073056165,0.30699920654296875,-1.3423247193246226,1.95632313241056,-0.5176627563908269,1.1316611694767644,-0.8845537658691356,43.55294611442119,-28.8247442878058,0.8246619629337941,3,0.15000152587890625,-0.9399986267089844,-4.801665306091309,-5.773332595825195,-0.24666595458984375,0,0.02727277390556293,-1.6530609067305844,53.68000030517578,1.7160649067160225,53.22000122070313,-1.2511637067219532,53.63333129882813,0.02727277390556293
6555,2006-03-07,53.0,53.58000183105469,52.599998474121094,53.06666564941406,1023750.0,0.0037878932922232877,-1.261540899327441,0.06711316610086128,56.49279058660944,67.69519603798275,-0.02109926746510382,-0.6251737703557936,-3.9442455201353255,-7.099532638645648,49.680769343391304,0.9800033569335938,1.0896368693891247,0.432666587829587,-1.1639133697527697,2.0292465454119437,-0.3656233909615878,1.2309565666207618,-0.9526811777343696,41.81179458858103,-27.83030254648647,0.7982899787911772,3,-0.049999237060546875,-0.8299999237060547,-4.835000038146973,-5.806667327880859,-0.0733337402343821,1,0.0345911709767468,1.1632575846042459,52.79999923706055,-1.6530609067305844,53.68000030517578,1.7160649067160225,53.22000122070313,0.0345911709767468
6556,2006-03-08,52.63333129882813,52.91333389282226,52.246665954589844,52.73333358764648,804300.0,-0.006918277380601245,1.89853798502332,1.5000572213318994,50.0558459916516,64.90534459522539,0.3102643360402766,-0.13688406239212014,-3.4127781606266154,-6.6186596128927775,48.87385483020973,0.7533340454101562,0.9496149209732749,-0.01566867828368146,-1.4315562781997215,1.4002189216323586,-0.7236124782416979,0.692275121674335,-0.4620515265527345,20.71419229323039,-44.10954496025611,0.7079437999580197,3,0.316669464111321,-0.4633312225341868,-4.468331336975105,-5.4399986267089915,0.02000045776366477,2,0.04344522403749296,-1.261540899327441,53.0,1.1632575846042459,52.79999923706055,-1.6530609067305844,53.68000030517578,0.04344522403749296
6557,2006-03-09,52.253334045410156,52.86666870117188,52.16666793823242,52.63999938964844,1103550.0,-0.007219707437109091,-1.500013623978227,3.8665649437350527,42.921852754526356,61.31378034452774,0.677945602375992,0.33539238649057523,-2.867710512461386,-6.12604050569476,48.27979207886253,0.7000007629394602,0.7995634480129965,-0.4433326721191406,-1.725913148641375,0.8392478044030938,-1.0846229103802543,0.19795756614197302,1.8600006103515625,4.452025937327922,-54.51405965603573,0.6412902382611168,3,0.6966667175292969,-0.08333396911621094,-4.026667594909668,-5.060001373291016,0.5933341979980469,3,0.0038275215657175288,1.89853798502332,52.63333129882813,-1.261540899327441,53.0,1.1632575846042459,52.79999923706055,0.0038275215657175288
6558,2006-03-10,52.66666793823242,53.42666625976562,52.11999893188477,52.11999893188477,1176000.0,0.007910191768109254,-3.7804697640015794,-1.4138039896608012,44.97817685028257,58.63037230025814,0.24782366971543723,0.017464460137404103,-3.0843414556844664,-6.436511605976634,47.377742359277775,1.3066673278808452,0.7113656595980515,-0.08999881744384908,-1.235223335573579,1.055225700685881,-0.6626110765087176,0.4826134416210195,1.4077333831787087,27.424833649416726,-25.361078059714693,0.5726122590648659,3,0.28333282470703125,-0.49666786193847656,-4.086668014526367,-5.203334808349609,3.2199974060058594,4,-0.0075949654978747505,-1.500013623978227,52.253334045410156,1.89853798502332,52.63333129882813,-1.261540899327441,53.0,-0.0075949654978747505
6559,2006-03-13,52.37333297729492,53.16666793823242,52.16666793823242,53.099998474121094,1008900.0,-0.005569651022569455,1.3255694293508395,-1.329260463623313,44.30105131942525,56.349232885554194,0.5194955046411565,0.3951141032942189,-2.5949460806719387,-6.039910837261672,46.816823953630504,1.0,0.6070239586837403,-0.4240003585815444,-1.4408761227410736,0.5928754055779848,-0.9324382406613054,0.08443752349821665,1.6228922485351518,17.351612490234253,-29.847218361775823,0.5084378820797636,3,0.7433338165283203,-0.03666496276855469,-3.793333053588867,-4.909999847412109,3.866668701171875,0,0.006364610719149066,-3.7804697640015794,52.66666793823242,-1.500013623978227,52.253334045410156,1.89853798502332,52.63333129882813,0.006364610719149066
6560,2006-03-14,53.5,53.79999923706055,52.2400016784668,52.2400016784668,1074000.0,0.021512226903594556,-1.4761898995158962,-1.733945435742371,52.96263608784734,54.071917215334295,-0.4355950451478492,-0.6155722751157668,-3.504979670739324,-7.044960967933321,46.38795454956052,1.55999755859375,0.5138832167025029,0.6090000152587862,-0.2924005932244924,1.5104006237420649,0.15829971101715046,1.059700319500422,0.42117617407226504,82.14290579970111,36.72434607730402,0.4507003042416393,3,-0.3833332061767578,-1.0433330535888672,-4.658332824707031,-6.0366668701171875,2.926666259765618,1,-0.017694705000547595,1.3255694293508395,52.37333297729492,-3.7804697640015794,52.66666793823242,-1.500013623978227,52.253334045410156,-0.017694705000547595
6561,2006-03-15,54.80666732788086,54.91999816894531,53.7400016784668,53.7599983215332,1543800.0,0.024423688371604912,-1.1717814239877555,0.8306907941544228,62.110325351887866,53.55146085740876,-1.7414540065319386,-1.8113878212237324,-4.561608509179791,-8.229907202722146,45.80341347482905,1.4199981689453125,0.5029126287610097,1.7863340377807617,0.5947420490304012,2.9779260265311223,1.1905380434055814,2.382130032155942,-2.6866683959960866,95.9524688591191,47.02870229794803,0.5957959943751813,3,-1.2866687774658203,-1.9466686248779297,-5.829999923706055,-7.296667098999023,1.5400009155273438,2,-0.03430241537709522,-1.4761898995158962,53.5,1.3255694293508395,52.37333297729492,-3.7804697640015794,52.66666793823242,-0.03430241537709522
6562,2006-03-16,54.88000106811523,55.393333435058594,54.62666702270508,54.97999954223633,829050.0,0.0013380441433457069,-1.5274721128815223,-0.0955397298617304,61.74336399255905,52.74808005877753,-1.737243578622639,-1.7995138078155648,-4.393725900672557,-8.17176769731558,45.14175822295046,0.7666664123535156,0.5733483080363442,1.7470010757446204,0.31107116469672036,3.1829309867925204,1.029036120220674,2.464966031268567,-2.7040021514892416,84.31775406865262,33.739500873581974,0.7179649555239487,3,-1.1233348846435476,-1.783334732055657,-5.860000610351555,-7.370000839233391,0.9199981689453196,3,-0.040573419609809425,-1.1717814239877555,54.80666732788086,-1.4761898995158962,53.5,1.3255694293508395,52.37333297729492,-0.040573419609809425
6563,2006-03-17,55.14666748046875,55.59333419799805,54.959999084472656,54.96666717529297,1181400.0,0.0048590817631826155,-5.551635689199321,-1.8000305180436655,63.535918838139644,53.23355130810324,-1.9824613555836024,-2.006828223090423,-4.451938610563474,-8.294069383941888,44.259479235783225,0.7133331298828196,0.4665314787905146,1.9106674194335938,0.21643388612075398,3.6049009527464335,1.0635506527771739,2.7577841860900136,-2.841975183105461,86.9649775125796,33.62953981256041,0.8471167666564191,3,-1.2900009155273438,-1.926666259765625,-6.095000267028809,-7.636667251586914,-0.4466667175292969,4,-0.04170694879931114,-1.5274721128815223,54.88000106811523,-1.1717814239877555,54.80666732788086,-1.4761898995158962,53.5,-0.04170694879931114
6564,2006-03-20,54.42666625976562,55.13333129882813,54.38666534423828,55.13333129882813,994500.0,-0.013056114786231365,1.1132103990326256,-3.9259102276099633,63.73712652655877,54.038477523653164,-1.1258465370016637,-1.2611781708976721,-3.5148720484654135,-7.445943407127942,43.009260301727124,0.7600021362304688,0.4083773194996283,1.1333328247070256,-0.6427976413822876,2.9094632907963387,0.245267591662369,2.021398057751682,-1.9246554483642413,65.20870115214483,7.182908445381237,0.888065233044655,3,-0.5699996948242116,-1.206665039062493,-4.633334159851067,-6.59333419799804,0.873332977294929,0,0.026825069121530154,-5.551635689199321,55.14666748046875,-1.5274721128815223,54.88000106811523,-1.1717814239877555,54.80666732788086,0.026825069121530154
6565,2006-03-21,53.61333465576172,54.41333389282226,53.52666854858398,54.41333389282226,1076550.0,-0.014943623409195417,1.2166654745726737,1.132076999481743,49.870376121906745,54.017869760348184,-0.24179094353885944,-0.42777414564486094,-2.5696155422239144,-6.501422489442419,41.232869830488575,0.8999977111816406,0.27019025252347006,0.29333457946777486,-1.485322839551273,2.0719919984868227,-0.5959941300417526,1.1826632889773023,-0.9258444411645428,4.193523379183885,-47.59544087181254,0.8893287095095243,3,0.2433319091796875,-0.39333343505859375,-3.700002670288086,-5.780002593994141,0.7666664123535085,1,0.04899279329611317,1.1132103990326256,54.42666625976562,-5.551635689199321,55.14666748046875,-1.5274721128815223,54.88000106811523,0.04899279329611317
6566,2006-03-22,54.16666793823242,54.27333450317383,53.63333129882813,53.63333129882813,836250.0,0.010320814514215959,-1.3999971389948231,-0.6666714350427932,56.02716270665294,55.47401531058446,-0.6199403512024872,-0.942811040237558,-2.9941245801227296,-6.916781601289031,39.30863862255896,0.6599998474121094,0.26896218205102684,0.7916677474975558,-1.0216962913410086,2.60503178633612,-0.11501427192172997,1.6983497669168415,-1.3048270846311922,30.967727645247983,-17.664943520672757,0.9066820194192828,3,-0.3100013732910156,-0.9466667175292969,-4.163335800170898,-6.333335876464844,-0.13333511352539062,2,0.04172304495654644,1.2166654745726737,53.61333465576172,1.1132103990326256,54.42666625976562,-5.551635689199321,55.14666748046875,0.04172304495654644
6567,2006-03-23,53.83333206176758,54.14666748046875,53.20000076293945,54.06666564941406,1049250.0,-0.006153892959503304,3.813511652491005,-0.4374977648396822,50.99222365232107,56.142242733033186,-0.043485198687328364,-0.5555230838408249,-2.5720822695390098,-6.437919100270236,38.2166286138778,0.9666671752929688,0.2739638233301136,0.4059986114501939,-1.3962531969454872,2.208250419845875,-0.49512729274764666,1.3071245156480344,-0.8076016075025407,26.46230941125091,-16.932493298225314,0.90112590419784,3,0.04666900634765625,-0.15999794006347656,-3.2049989700317383,-5.873332977294922,0.9333343505859446,3,0.046687360514055865,-1.3999971389948231,54.16666793823242,1.2166654745726737,53.61333465576172,1.1132103990326256,54.42666625976562,0.046687360514055865
6568,2006-03-24,53.7599983215332,54.52666854858398,53.71333312988281,53.93333435058594,877950.0,-0.0013622366928770502,-5.100021457692529,0.7428678862785489,56.93640375780441,57.546170781741985,0.2248974970439619,-0.44017520826030676,-2.395955122128427,-6.233655551007672,37.11135253393112,0.8133354187011648,0.35974066231962354,0.29166488647460653,-1.5011911543822407,2.0845209273314538,-0.6047631339538171,1.1880929069030302,-0.580211642644187,28.965432873398456,-13.814129722997926,0.8964280204284227,3,0.15666961669921875,-0.06999778747558594,-2.9049978256225586,-5.656665802001953,1.8200035095214844,4,0.037946446786071286,3.813511652491005,53.83333206176758,-1.3999971389948231,54.16666793823242,1.2166654745726737,53.61333465576172,0.037946446786071286
6569,2006-03-27,53.599998474121094,53.86666870117188,53.459999084472656,53.66666793823242,813750.0,-0.002976187730794999,-1.3461601945487167,0.3846255419353419,54.36045093238232,57.70148354224586,0.6450303603441938,-0.23388548812351928,-2.105607001318255,-5.9466914332570155,35.73175379966583,0.40666961669922586,0.535696182962397,0.09466514587402486,-1.675732831111965,1.8650631228600147,-0.7905338426189701,0.9798641343670198,-0.3999977111816406,30.150555814341494,-12.224674798692156,0.8851989884929937,3,0.7966690063476562,0.09000205993652344,-2.4349985122680664,-5.246665954589844,2.6333351135253835,0,0.02052243134576681,-5.100021457692529,53.7599983215332,3.813511652491005,53.83333206176758,-1.3999971389948231,54.16666793823242,0.02052243134576681
6570,2006-03-28,53.86666870117188,54.73333358764648,53.70000076293945,53.76666641235352,1202700.0,0.004975190944819463,-7.857128843983901,-1.4999713909709904,59.09539997456869,57.36649183365484,0.4870615658002606,-0.3820534021560107,-2.2303398889699224,-6.09164773310868,35.96765386622182,1.1333351135253835,0.6892455534945654,0.27366867065430256,-1.3760306109780842,1.9233679522866893,-0.5511809701618944,1.0985183114704995,-0.5230679321289102,43.4783582200955,-1.569231556279263,0.824849640816194,3,0.5299987792968679,-0.17666816711426492,-2.685002326965339,-5.4966697692871165,3.0266647338867116,1,0.026608857953331677,-1.3461601945487167,53.599998474121094,-5.100021457692529,53.7599983215332,3.813511652491005,53.83333206176758,0.026608857953331677
6571,2006-03-29,54.38666534423828,54.61333465576172,53.68000030517578,53.79999923706055,882900.0,0.009653402662620714,-1.2580743406935695,5.866526797634942,65.4142305728987,57.77436589813703,-0.11038596749492058,-0.8882599505146231,-2.6271549775709673,-6.498338327343845,35.464845224818795,0.9333343505859375,0.9009439007396267,0.7559986114501953,-0.9315448588008906,2.443542081701281,-0.08777312367534762,1.5997703465757382,-0.926666259765625,77.39119401722621,26.084581779991822,0.8437717351255442,3,0.01000213623046875,-0.6966648101806641,-3.1449995040893555,-5.956666946411133,2.9533348083496094,2,-0.00012253511188586863,-7.857128843983901,53.86666870117188,-1.3461601945487167,53.599998474121094,-5.100021457692529,53.7599983215332,-0.00012253511188586863
6572,2006-03-30,53.88000106811523,54.83333206176758,53.85333251953125,54.31999969482422,873000.0,-0.009315965097623558,-2.9729518654552485,-0.7499983744172407,58.65018515053538,57.23150659951433,0.2676579876015879,-0.34742771402848405,-1.9817439976546822,-5.877502713294611,34.99242426011306,0.9799995422363281,0.9594376806776594,0.21633434295653586,-1.463189746086897,1.8958584319999687,-0.623427701565177,1.0560963874782487,-0.29200187683104417,30.58267664043547,-22.763945953822596,0.8397620445217148,3,0.2866649627685618,-0.19000053405761008,-2.570000648498528,-5.3933353424072195,2.953330993652351,3,0.0028458009196763445,-1.2580743406935695,54.38666534423828,-7.857128843983901,53.86666870117188,-1.3461601945487167,53.599998474121094,0.0028458009196763445
6573,2006-03-31,53.7400016784668,54.16666793823242,53.4466667175293,54.0,996150.0,-0.0025983553614158383,1.4269668700454547,0.5909071205014513,59.96114125055329,56.81195267995817,0.20913029653238624,-0.21365699682531414,-1.737225716900781,-5.617877502650458,34.00183542212948,0.720001220703125,0.8165036374316514,0.07333488464355753,-1.6065263732858028,1.753196142572918,-0.7665957443211227,0.9132655136082377,1.85333251953125,21.153983703157582,-35.22783591600421,0.83993062896468,3,0.27666473388671875,-0.05000114440917969,-2.4300012588500977,-5.253335952758789,3.5133323669433594,4,0.019104292925582467,-2.9729518654552485,53.88000106811523,-1.2580743406935695,54.38666534423828,-7.857128843983901,53.86666870117188,0.019104292925582467
6574,2006-04-03,54.2400016784668,55.099998474121094,53.83333206176758,53.87333297729492,841650.0,0.009304056278069517,-4.671591569022649,-1.4102733394955764,55.93584209846693,57.48589334402041,-0.35775431618711906,-0.6326821542624188,-2.0929337156868257,-6.005838987542262,33.763987740300884,1.3599967956542969,0.6744556202682759,0.5013347625732436,-1.145231402921901,2.1479009280683883,-0.32194832017432873,1.324617845320816,1.3103991699218724,47.98401517266521,-4.926905235141888,0.8232830827475723,4,-0.09000205993652344,-0.5500011444091797,-2.8683347702026367,-5.753335952758789,2.5999984741210938,0,0.02470501679795989,1.4269668700454547,53.7400016784668,-2.9729518654552485,53.88000106811523,-1.2580743406935695,54.38666534423828,0.02470501679795989
6575,2006-04-04,54.83333206176758,54.98666763305664,54.14666748046875,54.30666732788086,885750.0,0.010938981654499802,1.0159942138848452,1.4363503953391594,50.24152853353825,56.843045102563224,-0.8491232359503584,-1.1400737800798453,-2.5469319725822146,-6.493507367769176,33.5132864741987,0.8400001525878906,0.493532724208265,1.0029985427856474,-0.6742619616616423,2.680259047232937,0.16436829056200253,1.8416287950092922,0.6749941040039005,83.87096774193549,34.90068083095878,0.8386302522236436,4,-0.6833324432373047,-1.143331527709961,-3.3783321380615234,-6.34666633605957,2.1133346557617188,1,0.025531943313272576,-4.671591569022649,54.2400016784668,1.4269668700454547,53.7400016784668,-2.9729518654552485,53.88000106811523,0.025531943313272576
6576,2006-04-05,54.91999816894531,55.246665954589844,54.71333312988281,54.96666717529297,876300.0,0.0015805369456685092,-1.3188429834309123,-0.08861236256174762,50.36141986819987,56.77295579321642,-0.9137860761105188,-1.103206863034849,-2.522839045486535,-6.470699420088039,33.83172561449867,0.5333328247070312,0.35736517095216414,0.9753313064575195,-0.6698099138145253,2.6204725267295643,0.1527606963215007,1.7979019165935384,0.5470948078613205,81.85178199419741,35.80970995216188,0.8225706101360218,4,-0.5733318328857422,-1.0633316040039062,-3.2383317947387695,-6.433332443237305,-0.11999893188476562,2,0.035931087616625446,1.0159942138848452,54.83333206176758,-4.671591569022649,54.2400016784668,1.4269668700454547,53.7400016784668,0.035931087616625446
6577,2006-04-06,52.45333480834961,53.11333465576172,51.53333282470703,52.9000015258789,3403200.0,-0.0449137553320329,2.6183262790524986,9.570949811999194,32.586194564544485,54.067376993965325,1.493607459233175,1.453742437408522,0.04389326973087293,-3.9189711458021605,33.459461339183925,3.3866653442382812,0.3635312074679504,-1.5013320922851534,-3.1050967650636707,0.1024325804933639,-2.3032144286744085,-0.6994497558958983,2.973349643271476,24.775638259840484,-15.425301752180964,0.8018823363892587,4,0.9366645812988281,1.1099987030029297,-0.36166858673095703,-3.826669692993164,2.3466644287109375,3,0.09316214807109668,-1.3188429834309123,54.91999816894531,1.0159942138848452,54.83333206176758,-4.671591569022649,54.2400016784668,0.09316214807109668
6578,2006-04-07,52.26666641235352,53.1866683959961,52.11333465576172,52.73333358764648,1816050.0,-0.003558751730049603,-1.7758726149839374,1.0447771391481686,34.999986754510815,51.91621430753516,1.616122627426975,1.695854560203621,0.3176295047152635,-3.647885467699112,32.607351686550025,1.073333740234382,0.25863502253563553,-1.6680004119873004,-3.3475802220401647,0.01157939806556385,-2.507790317013729,-0.8282105069608718,3.0042839741909972,19.74866143155959,-16.574775673905854,0.8397899050264308,4,1.1233329772949148,1.2966670989990163,-0.08666706085205789,-3.6400012969970774,2.7999992370605398,4,0.08737242994197736,2.6183262790524986,52.45333480834961,-1.3188429834309123,54.91999816894531,1.0159942138848452,54.83333206176758,0.08737242994197736
6579,2006-04-10,52.70666885375977,52.753334045410156,51.93333435058594,52.26666641235352,1133100.0,0.008418414098478877,2.0750017881411305,-0.9428613468046783,43.35937871073989,50.16776750044306,1.157833801743017,1.351391794200417,-0.059345455403807534,-3.9972873921008514,31.759181615050313,0.8199996948242188,0.23161844275101373,-1.2446647644042912,-2.864564345476161,0.37523481666757874,-2.0546145549402226,-0.4347149738683598,2.414776830311247,31.597919928335926,-8.426640283620372,0.8099497905359335,4,0.6833305358886648,0.8566646575927663,-0.3733358383178782,-3.970003128051765,0.5866622924804688,0,0.08626356570295846,-1.7758726149839374,52.26666641235352,2.6183262790524986,52.45333480834961,-1.3188429834309123,54.91999816894531,0.08626356570295846
6580,2006-04-11,52.5533332824707,52.88000106811523,52.27999877929688,52.66666793823242,1300800.0,-0.0029092252389258944,1.2222269317170407,-0.2575773338881953,37.44812169676478,47.060422069761515,1.2351727845277338,1.50745719688274,0.1513772521101302,-3.7526844477638903,30.358996307809406,0.6000022888183452,0.15166805038253273,-1.3506669998168945,-3.077864218958787,0.376530219324998,-2.2142656093878443,-0.4870683902459447,2.424587887225755,27.468595520161738,-13.135594423159606,0.8635986095709468,4,0.8366661071777344,1.010000228881836,-0.1483325958251953,-3.7766666412353516,-0.2133331298828125,1,0.08156793494099857,2.0750017881411305,52.70666885375977,-1.7758726149839374,52.26666641235352,2.6183262790524986,52.45333480834961,0.08156793494099857
6581,2006-04-12,52.92666625976562,53.04666519165039,52.40666580200195,52.5533332824707,889200.0,0.007103887688498789,1.0869630117986577,-3.2940760686636867,42.98969382319571,45.320367477834886,0.7073443340993393,1.0393454772545496,-0.14873110379958376,-4.040700609263659,28.143299339030413,0.6399993896484375,0.11071798658645093,-0.8833339691162152,-2.608314665037348,0.8416467268049175,-1.7458243170767815,-0.02084362115564886,1.9134713761312625,84.27408562753143,40.15098022542374,0.8624903479605666,4,0.4633331298828196,0.6366672515869212,-0.3666658401489187,-4.149999618530266,-0.39333343505858664,2,0.07595415962972996,1.2222269317170407,52.5533332824707,2.0750017881411305,52.70666885375977,-1.7758726149839374,52.26666641235352,0.07595415962972996
6582,2006-04-13,52.6533317565918,53.07333374023438,52.52666854858398,52.86666870117188,803850.0,-0.005164400527935875,-1.3428674192572627,-0.5714387893774503,41.699997596739784,43.291351516300054,0.8810263942589032,1.1987719609050629,0.16650263166056334,-3.6900110282376346,25.55060606782237,0.5466651916504048,-0.0013124920359288694,-1.04533500671387,-2.7669609061633977,0.6762908927356577,-1.9061479564386303,-0.18452205698910973,2.0545336868574893,57.44656890495898,10.9349448232337,0.8608129497247623,4,0.7366676330566406,0.9100017547607422,-0.09333133697509766,-3.8766651153564453,-0.6666641235351562,3,0.04076983181980709,1.0869630117986577,52.92666625976562,1.2222269317170407,52.5533332824707,2.0750017881411305,52.70666885375977,0.04076983181980709
6583,2006-04-17,52.8466682434082,53.38666534423828,52.41999816894531,52.813331604003906,1309950.0,0.00367187565091176,-1.35771472699445,-0.15626285203396886,44.378133246790945,42.007161643891614,0.6120029833819203,0.868836098401097,0.040312596974970916,-3.79886691781806,22.648999204990062,0.9666671752929688,-0.21530272348515211,-0.7369985580444336,-2.3555538157286335,0.8815566996397664,-1.5462761868865371,0.07227907079766993,1.734215895291392,62.844176365287595,13.67379789453637,0.8092776288421007,4,0.5433311462402344,0.7166652679443359,-0.2866678237915039,-4.070001602172852,-1.0466690063476562,0,0.03696223543659238,-1.3428674192572627,52.6533317565918,1.0869630117986577,52.92666625976562,1.2222269317170407,52.5533332824707,0.03696223543659238
6584,2006-04-18,55.88666534423828,56.33333206176758,54.04666519165039,54.599998474121094,3209850.0,0.05752485827163323,1.0978592201919948,38.596178052408746,60.661494674990806,43.16493565960856,-2.4248497643144518,-2.1672914667707417,-2.9003418947025352,-6.743406137455445,21.224347066984777,3.486663818359375,-0.26859799596537215,2.2299985885620117,0.34207298424245636,4.117924192881567,1.2860357864022305,3.173961390721793,-4.35333251953125,88.9802617647806,37.47511835081918,0.9439628021597785,4,-1.9533329010009766,-1.9533329010009766,-3.326664924621582,-7.10999870300293,-4.306663513183594,1,-0.014672546479081672,-1.35771472699445,52.8466682434082,-1.3428674192572627,52.6533317565918,1.0869630117986577,52.92666625976562,-0.014672546479081672
6585,2006-04-19,56.2400016784668,56.48666763305664,55.50666809082031,56.0,1611600.0,0.006322372824574707,1.672725097404793,0.18652977242270793,59.957035472173295,44.231115171161164,-2.858240677278502,-2.4387929863633815,-3.168384033339585,-7.0025187519468375,20.912729126676,0.9799995422363281,-0.31002347576166756,2.4520015716552734,0.23926226742131007,4.664740875889237,1.3456319195382918,3.558371223772255,-4.6106688690185536,93.9542685321276,43.834744300506216,1.1063696521169808,4,-2.230001449584961,-2.230001449584961,-3.513334274291992,-7.463335037231445,-3.886669158935547,2,-0.05239456693250377,1.0978592201919948,55.88666534423828,-1.35771472699445,52.8466682434082,-1.3428674192572627,52.6533317565918,-0.05239456693250377
6586,2006-04-20,56.42666625976562,56.93999862670898,55.88666534423828,56.37333297729492,1281750.0,0.0033190714034116997,-1.0519441915767043,0.22222045617099478,64.16912973549128,47.74033019015525,-3.138785634053413,-2.5797268735728522,-3.2492780104175907,-7.093023999749953,20.672808426503376,1.053333282470696,-0.34314838855472374,2.5256662368774343,0.020059368276342582,5.031273105478526,1.2728628025768884,3.77846967117798,-4.603040057373036,88.64309037708952,34.56300355919518,1.2528034343005472,4,-1.989999771118157,-2.19000053405761,-3.6399993896484304,-7.649999618530266,-4.099998474121087,3,-0.0724243762402047,1.672725097404793,56.2400016784668,1.0978592201919948,55.88666534423828,-1.35771472699445,52.8466682434082,-0.0724243762402047
6587,2006-04-21,56.3466682434082,56.72000122070313,55.7599983215332,56.72000122070313,1218600.0,-0.0014177342320585984,4.142877578754683,-7.000000000001066,64.60044819133775,51.02927034980269,-2.7361781519830046,-2.426172793586069,-3.071929564781584,-6.91635560591358,20.926215803103027,0.960002899169929,-0.37939798335977315,2.3200014114379854,-0.4130972198137144,5.053100042689685,0.9534520958121391,3.686550727063832,-4.216059695556638,86.87322293780623,27.445603877807883,1.3665493156258488,4,-1.9100017547607422,-2.1100025177001953,-3.1566696166992188,-7.166669845581055,-5.1533355712890625,4,-0.0676763247514156,-1.0519441915767043,56.42666625976562,1.672725097404793,56.2400016784668,1.0978592201919948,55.88666534423828,-0.0676763247514156
6588,2006-04-24,55.79999923706055,56.35333251953125,55.52000045776367,56.22666549682617,816000.0,-0.009701886968474072,1.4509755522893784,1.142857142857121,58.69240651513879,52.732940105847014,-1.8278115987111505,-1.811723901079219,-2.4376283436491804,-6.271594457226847,20.79997516049183,0.8333320617675781,-0.44075427674874845,1.6713323593139648,-1.16998679860248,4.51265151723041,0.2506727803557425,3.091991938272187,-3.380827284477533,60.599100821390586,-0.2646535307092037,1.4206595789582235,4,-1.1900005340576172,-1.563333511352539,-2.373332977294922,-6.383333206176758,-3.7866668701171875,0,-0.06833927699180353,4.142877578754683,56.3466682434082,-1.0519441915767043,56.42666625976562,1.672725097404793,56.2400016784668,-0.06833927699180353
6589,2006-04-25,54.70000076293945,55.9000015258789,54.53333282470703,55.9000015258789,1263300.0,-0.019713234572779514,1.2777797204464616,2.812504470352605,49.29677609907908,54.04945726165971,-0.4641320742621673,-0.6588713010057106,-1.2639818471956232,-5.078265726861076,20.646464225691595,1.366668701171868,-0.16668586667380225,0.516333770751956,-2.3244826805349774,3.3571502220388894,-0.9040744548915143,1.9367419963954262,-2.0095792099088783,6.925263079476254,-48.92030982187785,1.4204082256434676,4,-0.026668548583984375,-0.4633350372314453,-1.1616668701171875,-5.1833343505859375,-2.1599998474121094,1,-0.05301648053803554,1.4509755522893784,55.79999923706055,4.142877578754683,56.3466682434082,-1.0519441915767043,56.42666625976562,-0.05301648053803554
6590,2006-04-26,55.29999923706055,55.58666610717773,54.81999969482422,54.8466682434082,816750.0,0.010968893340996155,-2.026306279174795,-0.3777755878603717,51.90127240100272,55.03963265919383,-0.7079961810416364,-1.2079127765887563,-1.7839909635604627,-5.58113617625343,19.814921969139576,0.8866653442382741,0.1273400486854115,1.0446657180786119,-1.8345380814106207,3.9238695175678444,-0.3949361816660044,2.484267617823228,-2.3546030596092677,31.855956556817176,-19.84490990949964,1.4396018997446172,4,-0.6200008392333984,-1.063333511352539,-1.7616653442382812,-5.25666618347168,-2.7333335876464844,2,-0.06726939344174199,1.2777797204464616,54.70000076293945,1.4509755522893784,55.79999923706055,4.142877578754683,56.3466682434082,-0.06726939344174199
6591,2006-04-27,54.38000106811523,55.22666549682617,54.3466682434082,55.13333129882813,1178700.0,-0.016636495147160146,-1.1463455481794034,-1.6617664383446686,61.40488582107481,57.22906468411994,0.49152683038631295,-0.3040271054553969,-0.8121725497435293,-4.590621226337468,18.807007115802293,0.9533309936523438,0.3113443463199914,0.12500076293944318,-2.754140581795525,3.0041421076744115,-1.3145699094280374,1.5645714353069238,-1.1949287437084877,1.4044731618323587,-51.48386888890859,1.439570672367484,4,0.29999732971192117,-0.14333534240721946,-0.8416671752929616,-4.096668243408196,-3.126667022705071,3,-0.037268637528076076,-2.026306279174795,55.29999923706055,1.2777797204464616,54.70000076293945,1.4509755522893784,55.79999923706055,-0.037268637528076076
6592,2006-04-28,54.03333282470703,54.5,53.92666625976562,54.27333450317383,752550.0,-0.006374921599835326,-1.529405329900069,0.31858761096003574,60.26335582999103,58.994089415586615,1.178462164184971,0.05767434856606002,-0.4297540155862549,-4.168136396855495,17.44543973559936,0.5733337402343821,0.5626415321574783,-0.22933406829834269,-3.1050855840551392,2.646417447458454,-1.6672098261767445,1.2085416895800591,-0.6229649221621543,4.395600940679632,-50.50833772187323,1.437875757878399,4,1.3999996185302663,0.20333290100097656,-0.4949989318847656,-3.5699996948242188,-3.7333335876464844,4,-0.03158541126084524,-1.1463455481794034,54.38000106811523,-2.026306279174795,55.29999923706055,1.2777797204464616,54.70000076293945,-0.03158541126084524
6593,2006-05-01,54.76666641235352,55.26666641235352,54.53333282470703,54.79999923706055,1194900.0,0.013571874050885224,-1.933334350585966,0.1388857982992631,61.57301800793973,59.09536978591427,0.8338052628728789,-0.6269441661356154,-1.1329082327648763,-4.8181711234736255,16.771455743043408,1.2333335876464915,0.7818426121478197,0.4526662826538157,-2.4204534877632753,3.3257860530709067,-0.9838936025547298,1.8892261678623612,-1.144520666358801,42.56753360732184,-14.653074419561015,1.436559885208547,5,0.6666660308837749,-0.5300006866455149,-0.9899988174438548,-3.3066654205322337,-4.71333312988282,0,-0.06524650803701937,-1.529405329900069,54.03333282470703,-1.1463455481794034,54.38000106811523,-2.026306279174795,55.29999923706055,-0.06524650803701937
6594,2006-05-02,55.58000183105469,56.0,55.03333282470703,55.20000076293945,1447200.0,0.014850920678233903,-1.7102680791670455,-11.400205996798036,65.82985415169489,59.747905194750004,-0.030849117181283248,-1.4068740164135818,-1.912223662559711,-5.53975841723252,15.544929405077216,1.2333335876464773,1.079060143926725,1.1990016937255845,-1.7288279780753228,4.126831365526492,-0.26491314217486917,2.662916529626038,-1.7587849122171093,79.74285756340254,17.983912542522106,1.4639148359004552,5,-0.14666938781738992,-1.3433361053466797,-1.776667594909668,-4.120000839233398,-5.980003356933594,1,-0.06417181264140392,-1.933334350585966,54.76666641235352,-1.529405329900069,54.03333282470703,-1.1463455481794034,54.38000106811523,-0.06417181264140392
6595,2006-05-03,56.23333358764648,56.34000015258789,55.599998474121094,55.599998474121094,956250.0,0.011754799119613413,-1.3368408372233098,1.6666666666666479,66.8021711209589,60.04046534869085,-0.7657533596003105,-2.0553207741530386,-2.5167947538403084,-6.084370034877878,14.331573885503666,0.7599983215332031,1.3865415551567892,1.7823333740234304,-1.2558939871474522,4.820560735194313,0.2632196934379891,3.3014470546088717,-2.2249897663366127,95.5801157370449,35.15441838964546,1.519113680585442,5,-0.9099998474121023,-1.9966678619384695,-2.1899995803832937,-4.773332595825188,-6.393333435058587,2,-0.06567870756519578,-1.7102680791670455,55.58000183105469,-1.933334350585966,54.76666641235352,-1.529405329900069,54.03333282470703,-0.06567870756519578
6596,2006-05-04,56.893333435058594,57.06666564941406,56.41333389282226,56.45333480834961,1063800.0,0.011736808140378585,-1.512812236364262,0.6947327209757644,70.73012791795469,60.72154087387051,-1.511550703600797,-2.698243562319689,-3.118929409989235,-6.624959944819231,13.028043126095017,0.8333320617675852,1.3258779432889725,2.3436664581298814,-0.8811305895878334,5.568463505847596,0.731267934271024,3.956064981988739,-2.709090325424782,94.47986471185668,32.28615198588656,1.6123985238588576,5,-1.39666748046875,-2.593334197998047,-2.84999942779541,-5.433332443237305,-7.833332061767571,3,-0.07604876572372476,-1.3368408372233098,56.23333358764648,-1.7102680791670455,55.58000183105469,-1.933334350585966,54.76666641235352,-0.07604876572372476
6597,2006-05-05,57.34000015258789,57.99333190917969,56.72000122070313,57.66666793823242,1212750.0,0.007850950024560488,1.5986453873102229,-0.7424291027630632,71.43766097810628,62.137680258644686,-2.0143229167266767,-2.909198782680562,-3.4923209965257485,-6.953729469040326,14.199721730156877,1.2733306884765554,1.2575978403643475,2.545999908447264,-0.7497430157358167,5.841742832630345,0.8981284463557273,4.193871370538801,-2.9251632397716563,81.11757429290267,18.221016769708413,1.6478714620915387,5,-1.3800010681152344,-2.5766677856445312,-3.296666145324707,-5.879999160766602,-9.51333236694336,4,-0.10615043758249854,-1.512812236364262,56.893333435058594,-1.3368408372233098,56.23333358764648,-1.7102680791670455,55.58000183105469,-0.10615043758249854
6598,2006-05-08,56.83333206176758,57.66666793823242,56.77333450317383,57.35333251953125,972900.0,-0.008836206652808043,-1.7916862866645606,1.5918326832800056,55.956376120827336,62.8776358166167,-1.5038028413578246,-2.1532648430107386,-2.9216976247987816,-6.331871570401525,15.497472059002765,0.8933334350585938,1.1143730725262415,1.8109985351562514,-1.3785522652032682,5.000549335515771,0.21622313497648804,3.405773935336015,-2.060645649314999,60.81080384459744,1.1635244632246966,1.5947754001797614,5,-0.8733329772949219,-2.0699996948242188,-2.904998779296875,-5.373331069946289,-8.8066635131836,0,-0.11495600535274753,1.5986453873102229,57.34000015258789,-1.512812236364262,56.893333435058594,-1.3368408372233098,56.23333358764648,-0.11495600535274753
6599,2006-05-09,57.253334045410156,57.3466682434082,56.73333358764648,56.77333450317383,852750.0,0.007390064393657525,-1.1904755417197128,-0.9230752301654257,56.32279007372492,63.36891555803028,-1.7025686408013883,-2.334888108000996,-3.2689662787022655,-6.630091463459806,16.70647226472457,0.6133346557617259,0.9756264187242607,2.003667259216307,-1.1387192017528847,5.146053720185499,0.43247402873171126,3.574860489700903,-2.158583083284867,69.0808705160042,13.204238075122674,1.5711932304845975,5,-1.2933349609375,-2.490001678466797,-3.40000057220459,-5.793333053588867,-7.313335418701179,1,-0.12575688181283584,-1.7916862866645606,56.83333206176758,1.5986453873102229,57.34000015258789,-1.512812236364262,56.893333435058594,-0.12575688181283584
6600,2006-05-10,56.84000015258789,57.46666717529297,56.67333221435547,57.08666610717773,1011900.0,-0.007219385555685354,-1.7356291599800058,-0.5138878954771804,52.50809349895171,62.380383077794384,-1.1709507631780482,-1.669539888965211,-2.762131470257529,-6.102316644606589,18.123348349902106,0.7933349609375,0.9287146221196991,1.376000022888185,-1.570701447644609,4.322701493420979,-0.09735071237820847,2.8493507581545785,-1.4553910957571645,27.004227559049742,-23.7061938492409,1.4733507352663957,5,-0.8800010681152344,-2.0766677856445312,-2.9200000762939453,-5.25666618347168,-7.220001220703118,2,-0.12737511715395666,-1.1904755417197128,57.253334045410156,-1.7916862866645606,56.83333206176758,1.5986453873102229,57.34000015258789,-0.12737511715395666
6601,2006-05-11,56.9466667175293,57.73333358764648,56.76666641235352,57.099998474121094,949350.0,0.001876610919335997,-2.7662428381401574,0.6216170239089598,53.629021465969075,61.643234815125275,-0.9781060859724846,-1.5384746571731682,-2.8211313902905886,-6.088502293496333,19.830703496531534,0.9666671752929545,1.0790164255921866,1.2816665649414034,-1.4788330943392722,4.042166224222079,-0.09858326469893797,2.661916394581745,-1.3011853754636746,20.70716411871803,-24.378464224642865,1.3802498296403383,5,-0.6833343505859375,-2.1833343505859375,-3.0266666412353516,-5.196666717529297,-7.459999084472656,3,-0.12479512804836101,-1.7356291599800058,56.84000015258789,-1.1904755417197128,57.253334045410156,-1.7916862866645606,56.83333206176758,-0.12479512804836101
6602,2006-05-12,54.79999923706055,56.893333435058594,54.72000122070313,56.85333251953125,1578300.0,-0.03769610416561864,1.0374972507380473,13.391441721607166,44.9324334773639,59.79428097839463,1.4402023738865495,0.8192658467223168,-0.63743404318339,-3.8381487600859927,20.91767743361841,2.2266654968261648,1.1097457835152724,-0.9723342895507798,-3.3847745585711664,1.4401059794696067,-2.1785544240609767,0.233885844959417,3.1933326721191406,2.654802279197728,-38.79676512517034,1.206220134510195,5,1.5566673278808594,-0.0366668701171875,-0.6983327865600586,-3.049999237060547,-5.333332061767578,4,-0.10474448802341652,-2.7662428381401574,56.9466667175293,-1.7356291599800058,56.84000015258789,-1.1904755417197128,57.253334045410156,-0.10474448802341652
6603,2006-05-15,54.79999923706055,55.23333358764648,54.22000122070313,54.70000076293945,1525200.0,0.0,1.096548621579601,-0.04870055678480462,50.570333270963786,58.0987786583134,1.6152932125196244,1.0256956967675919,-0.6144701151024066,-3.716804216566608,22.10935033457668,1.0133323669433452,1.118810655497171,-1.0700008392334013,-3.11370824273304,0.9737065642662373,-2.0918545409832205,-0.048147137483582014,3.1278660583496105,16.508486979898866,-28.099642266266347,1.0218537017498177,5,1.3066673278808594,0.16333389282226562,-1.3233327865600586,-2.5266647338867188,-4.466667175292969,0,-0.12725057570256393,1.0374972507380473,54.79999923706055,-2.7662428381401574,56.9466667175293,-1.7356291599800058,56.84000015258789,-0.12725057570256393
6604,2006-05-16,55.06666564941406,55.6866683959961,55.0,55.53333282470703,1043700.0,0.004866175475658929,-1.2889004742952566,-4.6667429617761504,48.616600075359074,56.07815965324675,1.4171845030115193,0.7319759234682124,-0.8262310409130365,-3.857214598772103,21.312503323850475,0.886669158935554,1.1812237550180669,-0.7623344421386733,-2.837296116513734,1.3126272322363874,-1.7998152793262037,0.2751463950488571,2.712885083007812,24.098614656476176,-21.208717766426002,1.037480837187529,5,1.0400009155273438,-0.10333251953125,-1.5899991989135742,-2.6166648864746094,-4.99333190917968,1,-0.12784498603294303,1.096548621579601,54.79999923706055,1.0374972507380473,54.79999923706055,-2.7662428381401574,56.9466667175293,-0.12784498603294303
6605,2006-05-17,53.29333114624024,54.86000061035156,52.92666625976562,54.47999954223633,1388550.0,-0.03220341166948226,-1.0138918691239622,2.5428580770676845,44.14930542718967,53.12473493205064,3.050405099155846,2.396082761657091,0.9760870703190747,-1.9708055747886775,20.44359070452223,2.1399993896484446,1.1354336899544109,-2.3883354187011676,-4.7403788571470145,-0.036291980255320766,-3.564357137924091,-1.2123136994782442,4.343837605712885,7.6282559508081675,-41.44660321769298,1.176021719222923,5,2.1666679382324148,1.8433341979980398,0.1833353042602468,-0.756664276123054,-3.2199974060058594,2,-0.06292217895574048,-1.2889004742952566,55.06666564941406,1.096548621579601,54.79999923706055,1.0374972507380473,54.79999923706055,-0.06292217895574048
6606,2006-05-18,52.34000015258789,53.56666564941406,52.34000015258789,53.29333114624024,1038600.0,-0.017888373144406167,-1.5734304349565844,0.8033676441278501,41.44205524702533,49.79188985081942,3.6765503366107595,3.1911657893907517,1.9597420984614757,-0.9143309820789867,19.399203537467756,1.2266654968261719,0.94011098076286,-3.1373331069946317,-5.892392853034423,-0.38227336095484077,-4.514862980014527,-1.7598032339747363,5.014538449833985,0.0,-52.465790210888386,1.377529873019895,5,2.696666717529297,2.8266658782958984,1.1366662979125977,0.26000022888183594,-1.9399986267089915,3,-0.05196792534912953,-1.0138918691239622,53.29333114624024,-1.2889004742952566,55.06666564941406,1.096548621579601,54.79999923706055,-0.05196792534912953
6607,2006-05-19,52.53333282470703,53.04666519165039,52.07333374023438,52.41999816894531,1433550.0,0.003693784324713567,-1.4132279085604282,-0.11888279780720971,38.06129969114008,47.80354802529862,3.0504793292854444,2.8432758345638973,1.8118555407483967,-1.001710000327563,18.487913698549878,0.9733314514160085,0.6664168503496555,-2.753333663940431,-5.770425374977798,0.2637580470969354,-4.261879519459114,-1.2447878084217479,4.4200427017281285,12.730597309583489,-39.29411453438884,1.5085458555186835,5,2.3700008392333984,2.5,0.943333625793457,0.3766670227050781,-2.1133346557617188,4,-0.057994896341652,-1.5734304349565844,52.34000015258789,-1.0138918691239622,53.29333114624024,-1.2889004742952566,55.06666564941406,-0.057994896341652
6608,2006-05-22,51.98666763305664,52.62666702270508,51.40666580200195,52.14666748046875,1079400.0,-0.010406063393588627,1.1785756860501155,-1.4117468865701783,30.22743349643055,44.90406396115479,3.1707876485581394,3.256574058812852,2.385226524522338,-0.33959154774757394,17.91999136520409,1.220001220703125,0.24517500470925313,-3.109332275390628,-6.4540188205671,0.2353542697858444,-4.781675547978864,-1.4369890028023917,4.4787037147584385,13.551436437645311,-33.522660879760394,1.6723432725882368,5,2.583332061767578,2.7133312225341797,1.4899988174438477,0.9233322143554688,-1.5533332824707031,0,-0.048473975588334994,-1.4132279085604282,52.53333282470703,-1.5734304349565844,52.34000015258789,-1.0138918691239622,53.29333114624024,-0.048473975588334994
6609,2006-05-23,51.79999923706055,53.099998474121094,51.746665954589844,52.56666564941406,1125900.0,-0.0035906974710069317,-2.0992360410415003,4.791669646901748,24.284611728553017,41.76812154222161,2.7966482706827307,3.3885760280596386,2.6064387344793616,-0.0380219546976619,18.165364854621654,1.35333251953125,-0.2678724864795612,-3.151000595092775,-6.805103208409683,0.5031020182241335,-4.978051901751229,-1.3239492884343207,4.058327445256957,11.389959470699933,-28.327836636213057,1.8270513066584553,5,2.770000457763672,2.8999996185302734,1.6766672134399414,1.1100006103515625,0.06666946411133523,1,-0.028314038550093956,1.1785756860501155,51.98666763305664,-1.4132279085604282,52.53333282470703,-1.5734304349565844,52.34000015258789,-0.028314038550093956
6610,2006-05-24,51.58000183105469,52.17333221435547,50.54666519165039,51.7599983215332,986400.0,-0.004247054232550229,2.2317964614177823,0.23477810893783865,17.52242417007021,37.75627739823285,2.4496569168001443,3.4947697689119366,2.8228143813971656,0.2984670347308338,18.658566923468868,1.6266670227050781,-0.5667071886914954,-3.1849981307983413,-7.131325429888513,0.7613291682918302,-5.158161780343427,-1.2118344812532555,3.7441255456249536,34.21643982694919,1.366783851287117,1.9731636495450842,5,2.1399974822998047,2.6899967193603516,2.353330612182617,1.6999969482421875,0.15333175659178977,2,-0.02921031479904268,-2.0992360410415003,51.79999923706055,1.1785756860501155,51.98666763305664,-1.4132279085604282,52.53333282470703,-0.02921031479904268
6611,2006-05-25,52.35333251953125,52.35333251953125,51.52000045776367,52.13999938964844,763350.0,0.014992839492513621,6.812495529647379,-1.1852071632934196,20.689641255424405,35.06263381801734,1.0686176487267645,2.700265209688567,2.012649192952267,-0.345879839998787,19.57592815499626,0.8333320617675781,-0.9181968398956144,-2.3103340148925753,-6.3997727205218595,1.779104690736709,-4.355053367707214,-0.2656146620779367,2.3019501512442986,70.75720746226513,42.19498200656439,2.044719352814641,5,0.7633342742919922,1.916666030883789,1.656667709350586,1.1700019836425781,-0.5866661071777273,3,-0.04355021293909567,2.2317964614177823,51.58000183105469,-2.0992360410415003,51.79999923706055,1.1785756860501155,51.98666763305664,-0.04355021293909567
6612,2006-05-26,52.32666778564453,52.62666702270508,51.88000106811523,52.41333389282226,873300.0,-0.0005093225703782789,1.9090936113609112,-0.406247764823656,21.926905088584846,31.88003068664191,0.7906945796424623,2.732617886301014,1.9990460054057735,-0.19642181204332587,20.844322233454594,0.7466659545898509,-1.2396434157281533,-2.2516654968261705,-6.465808968321134,1.9624779746687935,-4.358737232573652,-0.1445937610786885,1.7534084380534978,69.71289671482846,43.36149904631557,2.107071735747483,5,0.7899990081787109,1.9433307647705078,2.009998321533203,1.5433311462402344,-1.3533363342285085,4,-0.03681996850359737,6.812495529647379,52.35333251953125,2.2317964614177823,51.58000183105469,-2.0992360410415003,51.79999923706055,-0.03681996850359737
6613,2006-05-30,51.19333267211914,52.27333450317383,51.1866683959961,51.93333435058594,959250.0,-0.02165884359707526,-1.8849661486421834,8.538536027114569,15.331776318919381,28.181716935926385,1.5182858678209286,3.7782337254255225,3.069516736390284,1.03413787794058,21.71828839024216,1.1399993896484304,-1.649075309592149,-3.206333923339841,-7.681754485887325,1.269086639207643,-5.444044204613583,-0.968623642066099,2.392066007092218,25.326403133828645,4.199063274182382,2.2377102812737437,5,1.510000228881836,3.0766658782958984,3.1433334350585938,2.676666259765625,-0.3466644287109375,1,-0.015106156657681336,1.9090936113609112,52.32666778564453,6.812495529647379,52.35333251953125,2.2317964614177823,51.58000183105469,-0.015106156657681336
6614,2006-05-31,52.01333236694336,52.13333129882813,51.08666610717773,51.56000137329102,1218750.0,0.0160177048850505,2.0192460055459978,-0.6126080613649272,23.615134572443566,25.900142396510148,0.24543288867885593,2.8220137298339267,2.2180963422792104,0.3233984743550664,22.139667731892697,1.0466651916504048,-1.8123679332220064,-2.20800075531006,-6.768816517612862,2.352815006992742,-4.4884086364614575,0.07240712584133746,1.1466436240094637,70.51278289256501,48.05805955229413,2.280407881151401,5,0.04333305358886719,2.2566661834716797,2.4099998474121094,1.8566665649414062,-0.6933326721191406,2,-0.030376788881951722,-1.8849661486421834,51.19333267211914,1.9090936113609112,52.32666778564453,6.812495529647379,52.35333251953125,-0.030376788881951722
6615,2006-06-01,52.540000915527344,52.64666748046875,51.73333358764648,52.33333206176758,1105350.0,0.010125645187823107,3.349188472402646,0.45588953028493284,26.968634001410777,24.291984480330754,-0.4462625719147226,2.1127866014798116,1.6916993222811527,-0.12954293002734119,22.19053439457386,0.9133338928222727,-2.05374003646547,-1.4966655731201186,-6.013339682269013,3.020008536028776,-3.755002627694566,0.7616714814543286,0.25411156352313924,93.16240570247835,67.57489798471916,2.2583370545744486,6,-0.7166690826416016,1.7299976348876953,1.9149980545043945,1.35333251953125,-1.7466697692871023,3,-0.01281561101298856,2.0192460055459978,52.01333236694336,-1.8849661486421834,51.19333267211914,1.9090936113609112,52.32666778564453,-0.01281561101298856
6616,2006-06-02,52.56666564941406,53.02000045776367,51.98666763305664,52.83333206176758,1090500.0,0.0005075130076528378,2.2291489095384835,-1.2903076951473873,35.00445930709385,23.952335548770066,-0.48879562277452493,1.839680307171129,1.6477832471472666,-0.08764450662548029,21.66672915599806,1.0333328247070312,-2.320306902951458,-1.2536674499511733,-5.605702485304484,3.098367585402137,-3.4296849676278285,0.9223500677254819,-2.020000457763672,76.55166018168481,46.07787330911697,2.1760175176766543,6,-0.7433338165283203,1.7033329010009766,1.8916664123535156,1.3266677856445312,-1.7866668701171804,4,-0.015852861342307234,3.349188472402646,52.540000915527344,2.0192460055459978,52.01333236694336,-1.8849661486421834,51.19333267211914,-0.015852861342307234
6617,2006-06-05,51.253334045410156,52.66666793823242,51.246665954589844,52.4000015258789,1206750.0,-0.024984114700426052,-1.4482715529715082,4.300007152564167,29.756455707006552,23.90000468327851,0.6971909548548254,2.818120213909765,2.9389928523203395,1.2680423011272666,20.750775821457438,1.4200019836425781,-2.454802535764969,-2.2626657485961914,-6.425535337560262,1.9002038403678796,-4.344100543078227,-0.1812309541141559,-0.6572021484374986,8.62075088987666,-22.643853147313465,2.0814347944820346,6,0.5699977874755859,3.016664505004883,3.204998016357422,2.6399993896484375,-1.4200019836425781,0,0.010015589746582343,2.2291489095384835,52.56666564941406,3.349188472402646,52.540000915527344,2.0192460055459978,52.01333236694336,0.010015589746582343
6618,2006-06-06,50.29999923706055,51.56666564941406,49.90666580200195,51.33333206176758,2039850.0,-0.018600444753603007,1.2133331298828125,0.9011617075637465,24.77062330776515,23.954005969857636,1.5490056012601698,3.4329047369003263,3.861035847711946,2.2651120704673815,20.041421429782474,1.6599998474121094,-2.515311550792461,-2.889333915710452,-6.980885920501073,1.2022180890801692,-4.935109918105766,-0.8435579133151379,2.720001220703125,12.633830877469851,-18.730160108774474,2.0457760023953115,6,1.1633338928222656,3.6499996185302734,4.534999847412109,3.593334197998047,-1.6199989318847656,1,0.01338632653217564,-1.4482715529715082,51.253334045410156,2.2291489095384835,52.56666564941406,3.349188472402646,52.540000915527344,0.01338632653217564
6619,2006-06-07,50.0533332824707,50.79999923706055,49.99333190917969,50.36000061035156,1497600.0,-0.004903895791873114,-2.781222898729537,0.29677497951137394,29.545443598766553,25.289897017490564,1.7006977852715082,3.2807114466152285,4.0780566024605065,2.5680414583682847,19.33858888464379,0.8066673278808594,-2.5727984216946425,-2.7759998321533175,-6.621576401596478,1.069576737289843,-4.698788116874901,-0.8532115474317337,2.904400482177735,4.7109449090967015,-28.430420591409373,1.9227882847215805,6,1.4099998474121094,3.896665573120117,4.781665802001953,4.183332443237305,-1.7333335876464844,2,0.015849792789231376,1.2133331298828125,50.29999923706055,-1.4482715529715082,51.253334045410156,2.2291489095384835,52.56666564941406,0.015849792789231376
6620,2006-06-08,49.599998474121094,50.2599983215332,48.36000061035156,50.01333236694336,1938150.0,-0.009057035338511099,3.19117541874056,1.3478250052866614,31.53636278107065,26.495088298117924,2.0602945638980827,3.3348102625956386,4.487270307348005,3.078448869364138,18.79282224505591,1.8999977111816406,-2.5241711955285666,-2.8673345565795927,-6.479228705670316,0.7445595925111306,-4.673281631124951,-1.0613874820342346,3.296713931274418,26.60939708953324,-10.281125581682673,1.805947074545361,6,1.0900020599365234,3.5766677856445312,5.2350006103515625,4.636667251586914,-2.4599990844726562,3,0.034677445032594845,-2.781222898729537,50.0533332824707,1.2133331298828125,50.29999923706055,-1.4482715529715082,51.253334045410156,0.034677445032594845
6621,2006-06-09,49.84000015258789,50.47333145141602,49.72666549682617,50.02666854858398,1323450.0,0.0048387436663333006,-2.6128615464127187,0.45161647577822617,31.964282156251784,27.61035241674758,1.593899858034952,2.6720962036082483,4.188263073565523,2.883763046283029,17.984972084672535,0.873332977294929,-2.4067146344673915,-2.2719995498657255,-5.393425141054578,0.8494260413231274,-3.832712345460152,-0.7112867542712991,2.8752437810058638,34.365309172013,-5.350724587746981,1.5607127955944264,6,0.8500003814697266,3.3366661071777344,4.939999580383301,4.396665573120117,-2.053333282470703,4,0.019127828867048002,3.19117541874056,49.599998474121094,-2.781222898729537,50.0533332824707,1.2133331298828125,50.29999923706055,0.019127828867048002
6622,2006-06-12,49.06000137329102,50.2400016784668,48.90666580200195,50.13333129882813,1330050.0,-0.015650055716469935,1.07253634080757,5.749928475089114,30.995666105856444,29.350784615296142,2.0805878148894124,3.162144758852108,4.915309879812156,3.7143694666132987,19.372856018506642,1.3333358764648438,-2.2373841876323937,-2.764998435974114,-5.901293189364047,0.37129631741581903,-4.3331458126690805,-1.1968510592791475,3.481032827373042,21.82955670181605,-20.32053268931615,1.5681473766949667,6,1.6299991607665945,4.116664886474602,5.838331222534173,5.239997863769524,0.10666656494139914,0,0.0350590574370071,-2.6128615464127187,49.84000015258789,3.19117541874056,49.599998474121094,-2.781222898729537,50.0533332824707,0.0350590574370071
6623,2006-06-13,47.82666778564453,49.09333419799805,47.56666564941406,48.73333358764648,1934550.0,-0.0251392897089876,-1.140184441954796,0.8447223732704906,27.286584368601126,29.758723481535874,3.1135623894941205,4.054124586030113,6.084781584666061,4.974088860184551,21.433667347239293,1.5266685485839844,-2.1824842811588283,-3.649665451049806,-6.940075999896948,-0.35925490220266454,-5.2948707254733804,-2.0044601766262318,4.547125071407031,8.041302549908625,-36.43000648875582,1.645205274423572,6,2.466665267944336,4.823331832885742,7.534997940063477,6.936664581298828,-0.11999893188475852,1,0.041957016221928045,1.07253634080757,49.06000137329102,-2.6128615464127187,49.84000015258789,3.19117541874056,49.599998474121094,0.041957016221928045
6624,2006-06-14,48.02666854858398,48.27333450317383,47.42666625976562,47.88666534423828,1692600.0,0.004181783348065071,1.6736816744466418,-0.15441544617274042,29.64094485022352,30.055646909181736,2.5575347337337533,3.477980344886973,5.805807311042642,4.817659040599203,23.285464086283614,0.8466682434082102,-2.165098163413873,-3.0976648330688548,-6.275182207982326,0.0798525418446161,-4.686423520525587,-1.5089061456121229,4.058696676009333,19.69373892683406,-24.997621399559346,1.5887586874567352,6,2.196664810180671,4.55333137512207,7.3349971771240305,6.736663818359382,-1.5266685485839773,2,0.013603520217749354,-1.140184441954796,47.82666778564453,1.07253634080757,49.06000137329102,-2.6128615464127187,49.84000015258789,0.013603520217749354
6625,2006-06-15,49.93999862670898,50.099998474121094,48.43999862670898,48.64666748046875,2522250.0,0.039838909005097234,1.0578542294733198,9.23786817797922,37.77026522847394,30.36295867822397,0.2644150809059269,1.3708291269036508,3.8149807841126346,2.9521232939209696,24.50331377108057,2.0733299255371165,-1.9262807391609797,-1.0166681289672894,-4.063488204910861,2.0301519469762823,-2.5400781669390753,0.5067419090044964,1.7726706806981198,82.49453775988643,39.402519482438265,1.523410037971786,6,0.10666847229004617,2.6400012969970703,5.4216670989990305,4.823333740234382,-2.4733314514160085,3,-0.03243890621611567,1.6736816744466418,48.02666854858398,-1.140184441954796,47.82666778564453,1.07253634080757,49.06000137329102,-0.03243890621611567
6626,2006-06-16,49.61999893188477,50.21333312988281,49.1866683959961,49.61999893188477,2006400.0,-0.0064076832924272464,-1.369241603943819,0.0,36.679779062943645,31.132216828883646,0.13686640810188777,1.5564025038939846,4.049373861698591,3.3024681359497734,25.396410451923114,1.0266647338867116,-1.8350503545329033,-1.2006677627563391,-4.230273746663109,1.8289382211504304,-2.7154707547097274,0.31413522919704917,1.7497901317110092,77.96200401627694,36.65780242908913,1.514802991953385,6,-0.12333297729492898,2.960000991821275,5.741666793823235,5.143333435058587,-1.7866668701171946,4,-0.04997983868642808,1.0578542294733198,49.93999862670898,1.6736816744466418,48.02666854858398,-1.140184441954796,47.82666778564453,-0.04997983868642808
6627,2006-06-19,49.48666763305664,50.0,49.35333251953125,49.79999923706055,1468050.0,-0.002687047595691383,-1.229880823972008,-100.0,40.68413876508699,32.90038521303052,-0.007552221535888748,1.5281303103173514,4.1733042977434565,3.4734480313874556,26.178114903632867,0.64666748046875,-1.8254942873592483,-1.1816658020019517,-4.154530936688651,1.791199332684748,-2.6680983693453015,0.3047667653413981,1.5676716062327287,73.92348885980722,29.3342230128183,1.4864325673433487,6,-0.3733348846435547,2.6733322143554688,6.026664733886719,5.276664733886719,-2.0066680908203125,0,-0.034352702338839025,-1.369241603943819,49.61999893188477,1.0578542294733198,49.93999862670898,1.6736816744466418,48.02666854858398,-0.034352702338839025
6628,2006-06-20,49.46666717529297,49.96666717529297,49.14666748046875,49.53333282470703,996300.0,-0.000404158508145569,-1.3207591984798757,0.21276388516886216,34.768743015701844,33.48075181491221,-0.1320807848928638,1.4225959266122672,4.1894954612532445,3.5249761162102047,26.650783184647498,0.8199996948242188,-1.9743061907006876,-1.0756662368774386,-4.026799128882814,1.875466655127937,-2.5512326828801264,0.39990020912524926,1.2974582256345002,73.20576913599858,30.578077289790215,1.4755664460026878,6,-0.5166683197021484,2.0900001525878906,6.093332290649414,5.296665191650391,-2.279998779296868,1,-0.00606467454129167,-1.229880823972008,49.48666763305664,-1.369241603943819,49.61999893188477,1.0578542294733198,49.93999862670898,-0.00606467454129167
6629,2006-06-21,50.33333206176758,50.72000122070313,49.42666625976562,49.42666625976562,1878150.0,0.017520179465567054,-1.8529474875566285,-13.60019455252929,37.317985084083425,34.12315429302475,-1.0670641843628772,0.4642189189141419,3.3148286988403513,2.6798700973717047,27.323097788116986,1.2933349609375142,-1.9395757964690503,-0.13566799163818644,-3.0275088914632704,2.7561729081868975,-1.5815884415507284,1.3102524582743555,-2.9066658020019602,83.0408456571894,44.87197017218299,1.445920449912541,6,-1.2599983215332031,1.2233352661132812,5.201667785644531,4.430000305175781,-2.613330841064446,2,-0.05218536306685284,-1.3207591984798757,49.46666717529297,-1.229880823972008,49.48666763305664,-1.369241603943819,49.61999893188477,-0.05218536306685284
6630,2006-06-22,50.07333374023438,50.22000122070313,49.47333145141602,49.85333251953125,963300.0,-0.005165529697380933,1.9090868557159886,0.2426486365950488,36.04477376124021,34.57654224913457,-0.8189876121968709,0.6382788399643076,3.5685821799244906,2.9575795375081597,27.359664460493732,0.8600006103515554,-1.7671685009660294,-0.32033290863036257,-3.1684812432755436,2.5278154260148185,-1.7444070759529495,1.1037412586922244,-2.580800781250012,58.89826398991387,24.52768115134714,1.4240741673225894,6,-1.000000000000007,1.0699996948242116,5.461666107177727,4.689998626708977,-1.9133338928222727,3,-0.07136200994269282,-1.8529474875566285,50.33333206176758,-1.3207591984798757,49.46666717529297,-1.229880823972008,49.48666763305664,-0.07136200994269282
6631,2006-06-23,50.07333374023438,50.66666793823242,49.52000045776367,49.79999923706055,724050.0,0.0,-1.7520061523531378,1.242422666111797,42.257210883808874,35.827825002240395,-0.8743564274156412,0.48349820086050954,3.55017310532768,2.980579945603914,27.417776241145685,1.14666748046875,-1.6690402981135364,-0.2063329696655174,-2.9026915500940973,2.4900256107630625,-1.5545122598798073,1.1418463205487726,-2.516251416015635,58.89826398991387,20.391838149455097,1.348179290214291,6,-1.000000000000007,0.42333221435546164,5.224998474121087,4.689998626708977,-1.9733352661132884,4,-0.05205698063691999,1.9090868557159886,50.07333374023438,-1.8529474875566285,50.33333206176758,-1.3207591984798757,49.46666717529297,-0.05205698063691999
6632,2006-06-26,50.4000015258789,50.64666748046875,49.96666717529297,50.20666885375977,471750.0,0.006523787438223572,-1.0197948003240591,0.7073116268683092,50.71498353478691,38.43098046514993,-1.1074120577658206,0.005363592027315178,3.2173243342040365,2.664355821480463,27.71750246190092,0.6800003051757812,-1.5569368122651284,0.21666812896727805,-2.3036837885111794,2.7370200464457355,-1.0435078297719471,1.4768440877065032,-2.7796608237304667,79.66104160605097,36.317044024546774,1.2601759587392278,6,-1.3266677856445241,-0.13666915893553977,4.701664924621589,4.36333084106446,-1.8133354187011719,0,-0.05092597988897707,-1.7520061523531378,50.07333374023438,1.9090868557159886,50.07333374023438,-1.8529474875566285,50.33333206176758,-0.05092597988897707
6633,2006-06-27,50.41999816894531,50.93333435058594,50.253334045410156,50.36666870117188,1683450.0,0.0003967587789881488,-3.85716621253406,0.27584301809354916,52.709349608391754,40.99413654939084,-0.805573670525817,-0.07962217664943694,3.185018863459561,2.6659892819553335,27.54975846923485,0.6800003051757812,-1.4611141846626339,0.2753314971923828,-2.2031584870059433,2.753821481390709,-0.9639134949067838,1.5145764892915494,-2.737664256425788,65.92904669792706,16.967132242767434,1.2392449920991646,6,-0.7333316802978516,-0.15666580200195312,4.548335075378418,4.343334197998047,-1.0533294677734304,1,-0.058310169247879684,-1.0197948003240591,50.4000015258789,-1.7520061523531378,50.07333374023438,1.9090868557159886,50.07333374023438,-0.058310169247879684
6634,2006-06-28,50.43333435058594,50.69333267211914,49.62666702270508,50.48666763305664,1063050.0,0.00026450182715076487,3.5714565979743815,-1.0000715307583592,56.585906749247535,43.084763385032346,-0.49352220049964757,-0.22914542480669553,3.061271853696354,2.6723449551093026,27.46593151441462,1.0666656494140625,-1.2846834160576392,0.3676675796508775,-1.9559155299927653,2.6912506892945203,-0.7941239751709404,1.5294591344726953,-2.620960420543753,65.75349266194777,13.387291073408107,1.1617915548218207,6,-0.39333343505859375,-0.17000198364257812,4.201664924621582,4.266664505004883,-0.7666664123535156,2,-0.06437539766894507,-3.85716621253406,50.41999816894531,-1.0197948003240591,50.4000015258789,-1.7520061523531378,50.07333374023438,-0.06437539766894507
6635,2006-06-29,51.86666870117188,51.93333435058594,50.85333251953125,50.86666870117188,997800.0,0.028420376503805134,-1.103887997146395,-18.750017881410486,63.475202668667436,46.06203267455722,-1.8157644930296897,-1.808218898999577,1.520514884410325,1.2572310586908273,27.48321203046502,1.5,-0.8939651245319311,1.8346685409545955,-0.3535315076471264,4.022868589556317,0.740568516653731,2.92876856525546,-3.929456354307945,97.23761185253593,40.83488694795089,1.0941000243008618,6,-1.3266677856445384,-1.6433353424072337,2.7683305740356374,2.833330154418938,-2.3933372497558594,3,-0.07994859867248538,3.5714565979743815,50.43333435058594,-3.85716621253406,50.41999816894531,-1.0197948003240591,50.4000015258789,-0.07994859867248538
6636,2006-06-30,51.73333358764648,51.86666870117188,51.393333435058594,51.86666870117188,1330800.0,-0.0025707283090342647,6.099934197350078,-0.13333511352540484,69.44714236081423,49.25792196297135,-1.5099105918261628,-1.8345756190633367,1.5366455138320205,1.4163927210995482,27.83638919789717,0.47333526611328836,-0.5143468768666821,1.743000030517571,-0.2664160445613746,3.7524161055965166,0.7382919929780982,2.747708068057044,-3.556353920559218,91.32944917882018,29.291319470082087,1.0047080375394741,6,-1.1933326721191335,-1.5100002288818288,2.2616653442382884,2.536664962768562,-3.406665802001946,4,-0.06907217247426045,-1.103887997146395,51.86666870117188,3.5714565979743815,50.43333435058594,-3.85716621253406,50.41999816894531,-0.06907217247426045
6637,2006-07-03,51.76666641235352,52.12666702270508,51.599998474121094,52.12666702270508,587700.0,0.0006443200620460665,1.9259314203365405,2.6999685291673985,84.72387238280051,54.80849189264899,-1.3251696398342787,-1.9262382682227681,1.386658002530389,1.4045523378158222,27.670201023198864,0.5266685485839844,-0.3249148021522217,1.75066623687745,-0.3382185951214325,3.8395510688763324,0.7062238208780087,2.795108652876891,-3.36430546425634,85.59997558593778,16.040444825597135,1.0444424159994412,7,-0.9899997711181712,-1.5433330535888743,1.926666259765618,2.5033321380615163,-4.279998779296882,0,-0.07083067526553,6.099934197350078,51.73333358764648,-1.103887997146395,51.86666870117188,3.5714565979743815,50.43333435058594,-0.07083067526553
6638,2006-07-05,50.97333145141602,51.33333206176758,50.61333465576172,51.16666793823242,980250.0,-0.015325208593076067,1.7341773985600673,0.5370448861950488,73.51062353296393,58.82989616474683,-0.33038200846525,-1.138230158986353,2.0693379606761084,2.2123235198341504,27.015231612217566,1.153331756591804,-0.09824856631495038,0.9236646652221765,-1.2058026829440394,3.0531320133883924,-0.14106900886093143,1.9883983393052844,-2.2730260173502117,53.86657714843779,-21.091817129524138,1.0647336740831093,7,-0.17333221435547586,-0.7499980926513743,2.720001220703118,3.2966670989990163,-3.046665191650405,2,-0.04682184342832463,1.9259314203365405,51.76666641235352,6.099934197350078,51.73333358764648,-1.103887997146395,51.86666870117188,-0.04682184342832463
6639,2006-07-06,50.8466682434082,51.540000915527344,50.606666564941406,50.83333206176758,1035000.0,-0.002484891695347491,-3.0,-0.0689791247385685,60.119090193834516,61.50482021281285,-0.13772798138197828,-1.0003746113072864,2.1170545259174958,2.351342686894739,26.262779969945406,0.9333343505859375,0.08875536896042746,0.7573347091674805,-1.4017697347799114,2.9164391531148723,-0.3222175128062119,1.8368869311411729,-1.8722538822512504,15.789579354463068,-55.810719407002296,1.0795522219736946,7,-0.023334503173828125,-0.6233348846435547,2.6399974822998047,3.423330307006836,-3.5400009155273438,3,-0.02910710953865081,1.7341773985600673,50.97333145141602,1.9259314203365405,51.76666641235352,6.099934197350078,51.73333358764648,-0.02910710953865081
6640,2006-07-07,51.31999969482422,52.13333129882813,51.11333465576172,52.13333129882813,2133750.0,0.009308996395793967,1.508193799540333,-60.98684210526369,68.34535513366941,64.4035029072418,-0.46446643810764954,-1.410561127018994,1.549306172332706,1.8921805736282167,24.530801331165332,1.286663055419929,0.3583842665684571,1.1446660995483384,-1.0687093739705347,3.3580415730672115,0.03797836278890543,2.2513538363077714,-2.0934051207434194,46.72493665762111,-23.076315486130504,1.1066877367594354,7,-0.4400005340576172,-1.0966663360595703,1.843332290649414,2.9499988555908203,-4.2066650390625,4,-0.03221612950941888,-3.0,50.8466682434082,1.7341773985600673,50.97333145141602,1.9259314203365405,51.76666641235352,-0.03221612950941888
6641,2006-07-10,50.79333114624024,51.26666641235352,50.540000915527344,51.26666641235352,1452450.0,-0.010262442550970863,2.0704050547219075,0.5819708268842874,62.997321110107706,65.76820708227746,0.19564880687971709,-0.8525184918370527,2.003150040590299,2.420625902982657,23.059271803594562,0.779998779296875,0.5447691938234414,0.570331001281744,-1.6536733362386826,2.7943353388021706,-0.5416711674784693,1.6823331700419573,-1.2760628996847103,15.8994163023548,-51.17531133390023,1.1120021687602117,7,0.08666801452636008,-0.569997787475593,2.253334045410149,3.4766674041747976,-2.3266639709472727,0,-0.02598765753369825,1.508193799540333,51.31999969482422,-3.0,50.8466682434082,1.7341773985600673,50.97333145141602,-0.02598765753369825
6642,2006-07-11,50.77999877929688,51.00666809082031,50.29333114624024,50.67333221435547,878100.0,-0.0002624826260159141,1.5476083432105576,-0.2253509775793577,63.0810008191726,66.92061277236421,0.300112385531321,-0.7417512599767591,1.9531771802666995,2.4291822685215507,21.218415164921655,0.713336944580071,0.7805225672985614,0.47099876403809304,-1.6959388968893734,2.6379364249655595,-0.6124700664256366,1.5544675945018227,-1.0011242275140901,26.44932569011807,-38.2037095538884,1.0834688304637325,7,0.10000038146971946,-0.7333316802978587,2.2666664123535085,3.489999771118157,-1.0266647338867259,1,-0.048312939201026084,2.0704050547219075,50.79333114624024,1.508193799540333,51.31999969482422,-3.0,50.8466682434082,-0.048312939201026084
6643,2006-07-12,49.83333206176758,50.66666793823242,49.67333221435547,50.599998474121094,871350.0,-0.018642511624385127,1.2073996210756535,-7.187504470352143,45.09803774905869,65.64418288345433,1.2905210472891113,0.3825725098017756,2.8005919535740276,3.3581748031627683,18.923173515921057,1.1066665649414134,0.9240020644469311,-0.5760011672973633,-2.4208883299051394,1.2688859953104128,-1.4984447486012513,0.34644241400652476,2.299999237060554,6.504061258478382,-53.51704744903656,0.922443581303889,7,1.0699996948242188,-0.053333282470703125,3.2133331298828125,4.436666488647461,0.3600006103515625,2,-0.047090257296106275,1.5476083432105576,50.77999877929688,2.0704050547219075,50.79333114624024,1.508193799540333,51.31999969482422,-0.047090257296106275
6644,2006-07-13,48.68000030517578,49.393333435058594,48.58000183105469,49.26666641235352,1194300.0,-0.023143781659276996,-1.0678017059533798,0.7652169153684345,38.37596969288073,62.85537921947803,2.423884503256488,1.6731427548948474,3.8130033470281717,4.483859405642129,16.695189911326448,1.2533302307128906,0.9400553120180888,-1.7619995117187486,-3.445310804561906,-0.07868821887559108,-2.6036551581403273,-0.9203438652971698,3.404131011962896,2.814219031137405,-54.979897171156786,0.8416556464215803,7,1.676666259765625,1.0999984741210938,4.026665687561035,5.269998550415039,1.14666748046875,3,-0.01547522680130442,1.2073996210756535,49.83333206176758,1.5476083432105576,50.77999877929688,2.0704050547219075,50.79333114624024,-0.01547522680130442
6645,2006-07-14,48.31999969482422,48.97999954223633,47.95333480834961,48.93333435058594,1289700.0,-0.0073952466740901945,1.9056615995854207,1.0454577966200755,36.20146167369566,59.161414698687075,2.4897017035416766,2.0085328031109455,4.003932825460012,4.81703217754194,16.102861094207988,1.0266647338867188,0.9272967315102889,-2.0410001754760714,-3.964755265045831,-0.11724508590631189,-3.0028777202609547,-1.079122630691188,3.623966442871101,11.066350438076354,-44.663592202715904,0.9618775447848797,7,1.7233333587646484,1.4599990844726562,4.386666297912598,5.629999160766602,1.4133338928222585,4,-0.020971282560912408,-1.0678017059533798,48.68000030517578,1.2073996210756535,49.83333206176758,1.5476083432105576,50.77999877929688,-0.020971282560912408
6646,2006-07-17,47.13999938964844,48.459999084472656,46.93333435058594,48.0,1743900.0,-0.024420536271281823,-1.3979077041066998,1.4021718849124902,27.382033724613578,52.79009929222187,3.2962530944851167,3.154968322268502,4.976387388581614,5.963283579337684,15.752755621395634,1.5266647338867188,0.8500178253084414,-3.0970005035400376,-5.485446447585012,-0.7085545594950631,-4.291223475562525,-1.9027775315175504,4.564528868286139,5.073609290129237,-45.6616967317474,1.1942229720224882,7,2.3933334350585938,2.3933334350585938,4.793334007263184,6.0366668701171875,2.846668243408203,0,-0.0005656498564269308,1.9056615995854207,48.31999969482422,-1.0678017059533798,48.68000030517578,1.2073996210756535,49.83333206176758,-0.0005656498564269308
6647,2006-07-18,47.78666687011719,47.90666580200195,46.77999877929688,47.4000015258789,1583100.0,0.013718020552430321,2.595765662665248,-0.44961054629975455,33.191507804868166,48.310197544655665,2.2637040244231557,2.5027270308533787,4.111009748682214,5.290755691959092,15.409747578563342,1.126667022705071,0.5895552323107012,-2.365332984924315,-4.9767989948556774,0.24613302500704748,-3.671065989889996,-1.0595999799586338,3.5361658752295,25.900534613447938,-21.96635856245817,1.305733004965682,7,1.6699981689453196,1.6699981689453196,4.146666526794434,5.3899993896484375,2.126667022705071,1,0.014229917039914053,-1.3979077041066998,47.13999938964844,1.9056615995854207,48.31999969482422,-1.0678017059533798,48.68000030517578,0.014229917039914053
6648,2006-07-19,49.16666793823242,49.77333450317383,47.6866683959961,47.6866683959961,2155200.0,0.028878370443078616,-1.8198199359233935,3.8275981136914328,43.115943982004616,46.42095907667458,0.6710444781716234,1.1584950424436542,2.540158850350423,3.8902080449030194,14.36171804010821,2.0866661071777273,0.3074171973845239,-0.9703319549560518,-3.601742745352354,1.6610788354402501,-2.286037350154203,0.34537344024209915,1.7018814105092872,79.73275900520586,32.71859135464905,1.3157053951981512,7,0.28999710083008523,0.28999710083008523,2.766665458679199,4.009998321533203,0.20000076293946023,2,0.011932191701800043,2.595765662665248,47.78666687011719,-1.3979077041066998,47.13999938964844,1.9056615995854207,48.31999969482422,0.011932191701800043
6649,2006-07-20,47.70666885375977,49.82666778564453,47.62666702270508,49.16666793823242,1220100.0,-0.029694895865362114,-1.7160457197756396,-0.9864861730068845,27.456645367478245,41.87776910265333,1.8313835070103437,2.541948446817834,3.7748678868091687,5.3222394742806,13.92495936306386,2.200000762939453,-0.12005962985413987,-2.298997879028313,-5.1427732685040795,0.544777510447453,-3.7208855737661963,-0.8771101842904301,2.7530254380374544,30.41584341890109,-9.82216955952012,1.4218876947378827,7,1.3166637420654297,1.7499961853027344,3.7649974822997976,5.073329925537102,1.7333297729492045,3,0.05212402957712259,-1.8198199359233935,49.16666793823242,2.595765662665248,47.78666687011719,-1.3979077041066998,47.13999938964844,0.05212402957712259
6650,2006-07-21,46.5,47.70000076293945,46.46666717529297,47.61999893188477,2082150.0,-0.025293504718568838,-1.0786557669001566,0.7671230371280101,24.595466139374324,37.6108963281274,2.5506629085525674,3.654557059188946,4.750905127722163,6.505562145611563,13.691333694231798,1.240001678466804,-0.4886851670042205,-3.3270000457763658,-6.573381429766798,-0.08061866178593391,-4.950190737771585,-1.7038093537811463,3.5917247405471926,0.9920481741681465,-31.428999835782122,1.6231906919952162,7,2.2366676330566406,2.799999237060547,4.901666641235352,6.209999084472656,3.020000457763672,4,0.07154124270203299,-1.7160457197756396,47.70666885375977,-1.8198199359233935,49.16666793823242,2.595765662665248,47.78666687011719,0.07154124270203299
6651,2006-07-24,47.46666717529297,47.53333282470703,46.746665954589844,46.95333480834961,2101500.0,0.020788541404149763,1.4330016104389478,-0.45833290758546175,30.860537953803203,34.03084489864192,1.1873452501163513,2.6167544573759827,3.5566452640651605,5.496662882843665,13.833421982109718,1.0333328247070312,-0.7260877201618854,-2.229999542236328,-5.639922148872742,1.1799230644000858,-3.934960845554535,-0.5250382389181212,2.3600006103515625,29.761899355588756,3.8995985161824755,1.7049613033182067,7,1.1000003814697266,1.8333320617675781,3.8466663360595703,5.2433319091796875,1.7066650390625,0,0.047752803119350595,-1.0786557669001566,46.5,-1.7160457197756396,47.70666885375977,-1.8198199359233935,49.16666793823242,0.047752803119350595
6652,2006-07-25,47.83333206176758,48.09333419799805,46.9466667175293,47.53333282470703,999600.0,0.007724681514304166,1.796737982592029,0.5844151983770166,35.47192949138373,32.961277314455806,0.40089770788062395,2.15861522941843,3.0311599958969637,5.096069001657241,13.81491694925322,1.14666748046875,-1.0675249011653563,-1.7350011825561538,-5.225708076740801,1.7557057116284938,-3.480354629648474,0.010352264536166444,1.590135650634764,40.67454280407446,17.596385208948465,1.745353447092322,7,0.3133354187011719,1.4666671752929688,3.205000877380371,4.876667022705078,1.2733345031738281,1,0.04501746958602926,1.4330016104389478,47.46666717529297,-1.0786557669001566,46.5,-1.7160457197756396,47.70666885375977,0.04501746958602926
6653,2006-07-26,47.47999954223633,48.40666580200195,47.1866683959961,48.40666580200195,1271850.0,-0.007386742764961207,1.6330890828256062,-3.088895388019277,34.743192493781805,32.55763540344481,0.4305849751037272,2.4036326411182216,3.218291846764629,5.405728587463173,13.961758888673407,1.2199974060058523,-1.3849778221561166,-1.9413337707519531,-5.527345757741472,1.6446782162375655,-3.7343397642467124,-0.14832777725719382,1.5886521057128888,30.158695918728796,5.904177517007046,1.79300599349476,7,0.6666679382324219,1.8199996948242188,3.1566667556762695,5.229999542236328,1.886669158935554,2,0.051249670893980026,1.796737982592029,47.83333206176758,1.4330016104389478,47.46666717529297,-1.0786557669001566,46.5,0.051249670893980026
6654,2006-07-27,47.1866683959961,48.20000076293945,47.0533332824707,47.63333129882813,957150.0,-0.00617799387254192,-2.2149564696570407,0.48201053844887204,30.958238903166688,31.975055095608262,0.5473723882332564,2.5731891983995254,3.3299903222803593,5.667288825354198,13.720163203101471,1.14666748046875,-1.741056323047296,-2.072331619262691,-5.758010263093546,1.6133470245681636,-3.9151709411781184,-0.22949229734726373,1.5697451152343689,37.113491256668716,15.05272391052307,1.842839321915426,7,0.9599990844726491,2.113330841064446,3.066664695739739,5.523330688476555,3.1066627502441406,3,0.04619949615601082,1.6330890828256062,47.47999954223633,1.796737982592029,47.83333206176758,1.4330016104389478,47.46666717529297,0.04619949615601082
6655,2006-07-28,47.72000122070313,48.0,47.14666748046875,47.49333190917969,1485150.0,0.011302616667725696,1.1694888953544758,-0.507472884106259,35.85022637038473,32.91596538958284,-0.08942460001449604,1.8058572876729855,2.6746459464593713,5.101770410192486,14.522581348455299,0.85333251953125,-1.9287108234018078,-1.331665420532218,-4.862996385242539,2.199665544178103,-3.0973309028873786,0.4340000618229425,0.7616427302148381,58.63465997486019,34.31588833033526,1.76566548235516,7,0.4266662597656179,1.5799980163574148,2.594999313354485,4.989997863769524,3.106666564941399,4,0.03604353231365032,-2.2149564696570407,47.1866683959961,1.6330890828256062,47.47999954223633,1.796737982592029,47.83333206176758,0.03604353231365032
6656,2006-07-31,48.15999984741211,48.48666763305664,47.21333312988281,48.03333282470703,1834350.0,0.009220423626437046,2.264949406523111,0.5588185796028098,38.39338554265321,33.49395180489228,-0.41294608070693783,1.1430311818942727,2.145966386601742,4.637672662790493,15.21435050712418,1.2733345031738281,-1.9782245029430356,-0.7130001068115206,-4.0280126470690405,2.6020124334459993,-2.370506376940284,0.9445061633172429,-1.6933326721191406,78.78781873758366,52.477354903257904,1.6575062701287606,7,-0.013332366943359375,1.1399993896484375,1.948333740234375,4.549999237060547,1.720001220703118,0,0.028239215420691854,1.1694888953544758,47.72000122070313,-2.2149564696570407,47.1866683959961,1.6330890828256062,47.47999954223633,0.028239215420691854
6657,2006-08-01,48.099998474121094,48.959999084472656,47.76666641235352,48.66666793823242,1820100.0,-0.0012458756952059558,1.0693658443005907,-4.473693720825177,41.66666361001753,33.332920652449275,-0.33952969568102986,0.9636576157761425,2.1085285533798697,4.679048823956322,16.013428939308948,1.1933326721191335,-1.98539132230448,-0.5896680831909151,-3.6245951768675084,2.445259010485678,-2.1071316300292153,0.9277954636473851,-1.5929312896728547,54.895052428769496,25.001906533306325,1.5174635468382969,8,0.04666900634765625,1.2000007629394531,1.6850013732910156,4.6100006103515625,1.3466682434082031,1,0.022314631481991754,2.264949406523111,48.15999984741211,1.1694888953544758,47.72000122070313,-2.2149564696570407,47.1866683959961,0.022314631481991754
6658,2006-08-02,48.58666610717773,48.753334045410156,47.81999969482422,48.23333358764648,1198200.0,0.010117830530046001,1.7184427185759912,-0.6235248975085662,49.52054351596192,35.784464891169684,-1.0249021259065643,0.3046381721111189,1.5456911981835688,4.1697970767482815,16.12802762830266,0.9333343505859375,-1.7941236802394371,0.016332817077632455,-2.8218241784899334,2.8544898126451983,-1.402745680706154,1.435411314861419,-1.9814816467285112,80.41959021329599,45.15544258824,1.4190784977837843,8,-0.8733329772949148,0.7133331298828196,1.08166694641114,4.123332977294929,1.35333251953125,2,0.010702534242967188,1.0693658443005907,48.099998474121094,2.264949406523111,48.15999984741211,1.1694888953544758,47.72000122070313,0.010702534242967188
6659,2006-08-03,49.36666870117188,49.58666610717773,48.41999816894531,48.41999816894531,1484250.0,0.01605384062107773,-1.4647813542657124,2.679262394195909,55.154311107905095,39.17989210989533,-1.7261991076434526,-0.6239158173395438,0.7030299266955993,3.376200490194435,16.383946102756973,1.1666679382324148,-1.6597546798830223,0.870335388183598,-1.7894952834984181,3.530166059865614,-0.45957994765741006,2.200250724024606,-2.66729165576173,90.98370779402555,50.48342492162416,1.3299153358410072,8,-1.200002670288093,-0.06666946411133523,0.608330726623528,3.343330383300774,-0.4333343505859446,3,0.0,1.7184427185759912,48.58666610717773,1.0693658443005907,48.099998474121094,2.264949406523111,48.15999984741211,0.0
6660,2006-08-04,49.66666793823242,50.753334045410156,49.22666549682617,50.46666717529297,1961850.0,0.0060769593118892296,1.2233042879245357,-0.8450661659225287,63.62330102359204,42.820199117649636,-1.7095448982329984,-1.1110958512535802,0.34965840230906764,3.0462240726929792,17.449406627209136,1.5266685485839844,-1.7048894213544088,1.2530012130737305,-1.125177533422658,3.631179959570119,0.06391183982553628,2.4420905863219247,-2.7940535491162137,69.30322525027209,23.317001824074424,1.189089373248193,8,-0.8166675567626953,-0.366668701171875,0.4849987030029297,3.0433311462402344,0.073333740234375,4,0.01261737970397303,-1.4647813542657124,49.36666870117188,1.7184427185759912,48.58666610717773,1.0693658443005907,48.099998474121094,0.01261737970397303
6661,2006-08-07,49.47333145141602,49.91999816894531,49.04666519165039,49.32666778564453,1020450.0,-0.00389268084295169,-1.4716894558135267,-0.18332975705124507,59.56158679232968,45.496827706643636,-1.3428431359151958,-1.0769359504413458,0.4613450202665845,3.187291051017887,18.08654749546442,0.8733329772949219,-1.4625347184830844,1.1256647109985423,-1.0380408740549072,3.2893702960519917,0.043811918471817535,2.207517503525267,-2.2902594897962985,57.142784157601575,8.25994404949114,1.0818527925267232,8,-0.569997787475593,-0.17333221435547586,0.9083356857299734,3.2366676330566335,0.8733367919921804,0,0.027354865632154057,1.2233042879245357,49.66666793823242,-1.4647813542657124,49.36666870117188,1.7184427185759912,48.58666610717773,0.027354865632154057
6662,2006-08-08,48.32666778564453,49.90666580200195,48.13333129882813,49.90666580200195,1499700.0,-0.023177409568578167,1.2447300373985573,-10.772934169115404,45.108694444950395,46.64855014566236,-0.1328065277631012,-0.13016730087626627,1.5122106573668646,4.2733158339099475,18.308445196198807,1.773334503173821,-1.0704195960797165,0.10166759490967081,-1.7348602497375012,1.9381954395568428,-0.8165963274139116,1.0199315172332533,-0.8579748573215724,17.272769833384487,-26.563183903402276,0.9182639223235846,8,0.5766658782958984,0.9733314514160156,2.054999351501465,4.383331298828125,1.8666648864746094,1,0.03214236266734938,-1.4716894558135267,49.47333145141602,1.2233042879245357,49.66666793823242,-1.4647813542657124,49.36666870117188,0.03214236266734938
6663,2006-08-09,47.48666763305664,49.01333236694336,47.36666870117188,48.77999877929688,1314000.0,-0.01738171057673077,-1.1478282286735122,0.8185650442915926,48.61923928876166,48.61088352183958,0.7914705477248134,0.5533848337075327,2.2812131262621946,5.04291902352891,18.161061860520054,1.6466636657714773,-0.8085752234163976,-0.6209993362426758,-2.3195452066599316,1.07754653417458,-1.4702722714513072,0.22827359896595567,3.2666664123535156,3.5432769313600003,-40.255657396688406,0.8492729352086293,8,1.4633331298828125,1.8133316040039062,3.0133323669433594,5.223331451416016,3.1800003051757812,2,0.04127472366808593,1.2447300373985573,48.32666778564453,-1.4716894558135267,49.47333145141602,1.2233042879245357,49.66666793823242,0.04127472366808593
6664,2006-08-10,47.92666625976562,47.97999954223633,47.2400016784668,47.41999816894531,1139400.0,0.009265729701418035,1.4130313094749412,-0.3917543409460192,59.907408781012954,51.283903789687166,0.5224172279412329,0.05697573848592441,1.7474307344447553,4.545863687099725,17.348319741384337,0.7399978637695312,-0.6240536249798083,-0.14333400726319212,-1.8217321189585576,1.5350641044321733,-0.9825330631108713,0.6958650485844871,2.7589344787597696,19.54453805052971,-28.44357628252105,0.8391990558476815,8,1.0566673278808665,1.373332977294929,2.5850000381469798,4.783332824707038,3.093334197998054,3,0.042008604479831124,-1.1478282286735122,47.48666763305664,1.2447300373985573,48.32666778564453,-1.4716894558135267,49.47333145141602,0.042008604479831124
6665,2006-08-11,47.30666732788086,47.6533317565918,46.8466682434082,47.59333419799805,1042500.0,-0.012936408481331152,2.967243255412555,-0.5657882848968608,48.83268514977799,52.44382596825658,1.2042596391152998,0.629437470953448,2.2475291422736063,5.1176079814170805,16.238511361782397,1.0799980163574148,-0.4035213289942874,-0.7126663208007784,-2.4202149724416415,0.9948823308400847,-1.56644064662121,0.14110800501965315,3.2411094482421845,14.967448845970049,-33.86687191028185,0.8537743258204313,8,1.4933338165283203,1.9933319091796875,3.2166662216186523,5.403331756591797,3.799999237060547,4,0.034385576380401295,1.4130313094749412,47.92666625976562,-1.1478282286735122,47.48666763305664,1.2447300373985573,48.32666778564453,0.034385576380401295
6666,2006-08-14,47.11333465576172,47.98666763305664,47.08666610717773,47.69333267211914,806250.0,-0.004086795435813695,-1.842102093058233,2.0232474583488584,44.610795027870694,52.77095168135138,1.3784701773764283,0.8650200919994333,2.315383043139221,5.25223675048656,14.444259587911057,0.9000015258789134,-0.1039084253143514,-0.9046657562255831,-2.615144376522025,0.8058128640708588,-1.759905066373804,-0.04942644607736213,3.212375608398432,8.714595591901865,-39.4519403929976,0.8552393101482207,8,1.686666488647461,1.7533321380615234,3.4383316040039062,5.5966644287109375,4.4733314514160085,0,0.0557520931578519,2.967243255412555,47.30666732788086,1.4130313094749412,47.92666625976562,-1.1478282286735122,47.48666763305664,0.0557520931578519
6667,2006-08-15,48.46666717529297,48.46666717529297,47.33333206176758,47.56000137329102,621900.0,0.02872504205910098,1.5000063110860538,-1.5632222463381946,56.42362033810753,53.53796021714533,0.0923287139786595,-0.45825123579613347,0.8920495746553243,3.852796340381417,12.336945819499531,1.35333251953125,0.13845098361048258,0.4146667480468764,-1.3034667502883224,2.132800246382075,-0.44440000112072653,1.2737334972144794,1.6503005676220681,74.76926923225899,23.32002760698571,0.8590667491676008,8,0.33333396911621094,0.2700004577636719,2.0849990844726562,4.2433319091796875,2.1933326721191406,1,0.038789567710849626,-1.842102093058233,47.11333465576172,2.967243255412555,47.30666732788086,1.4130313094749412,47.92666625976562,0.038789567710849626
6668,2006-08-16,49.753334045410156,49.82666778564453,48.35333251953125,48.73333358764648,1172400.0,0.026547459214878666,1.52571484624062,1.12500157777153,64.79630657503182,54.609293046826075,-1.1303064326221488,-1.7905135817420472,-0.420376798562657,2.528206319096121,12.094669904127057,1.4733352661132812,0.3651618101068692,1.6720003128051744,-0.1435327523194374,3.487533377929786,0.7642337802428685,2.5797668453674802,0.16741572753446832,97.53913585572761,42.44750092688804,0.9077665325623067,8,-0.9533329010009766,-1.1433334350585938,0.7099990844726562,2.9566650390625,1.2000007629394531,2,0.008843600839039123,1.5000063110860538,48.46666717529297,-1.842102093058233,47.11333465576172,2.967243255412555,47.30666732788086,0.008843600839039123
6669,2006-08-17,50.19333267211914,50.47333145141602,49.53333282470703,49.5533332824707,1351950.0,0.008843600839039123,-1.7647006024975245,0.6274501004162463,64.41335677875861,54.69707701962236,-1.6100221079851806,-2.144621547922199,-0.8736012134577891,2.055012849806843,11.950672960984623,0.9399986267089915,0.5668853268906275,1.9876657485961928,-0.04717563288300397,4.02250713007539,0.9702450578565944,3.0050864393357912,-3.3466644287109375,92.27943806089759,36.08126879226191,1.0174206907396,8,-1.5333328247070312,-1.5833320617675781,0.1483325958251953,2.5166664123535156,0.6199989318847656,3,0.009430241845172382,1.52571484624062,49.753334045410156,1.5000063110860538,48.46666717529297,-1.842102093058233,47.11333465576172,0.009430241845172382
6670,2006-08-18,49.82666778564453,50.82666778564453,49.7400016784668,50.61333465576172,1180050.0,-0.00730505162647388,-1.2638898823005826,-1.2291681567842072,59.796248471392694,54.72315053951826,-1.3614449384168807,-1.5978764361830855,-0.5100809085041078,2.3817557915005096,11.226281974548966,1.0866661071777344,0.632527068443018,1.454667472839354,-0.5365109981144727,3.4458459437931808,0.4590782373624407,2.4502567083162674,-2.9074662780761713,73.262044085233,19.09838463650155,0.9955892354769137,8,-0.9899997711181641,-1.1800003051757812,0.24166488647460938,2.883331298828125,1.6866645812988281,4,0.0239496784583888,-1.7647006024975245,50.19333267211914,1.52571484624062,49.753334045410156,1.5000063110860538,48.46666717529297,0.0239496784583888
6671,2006-08-21,49.73333358764648,49.90666580200195,49.393333435058594,49.66666793823242,822750.0,-0.0018731776003881873,1.4838858535144714,-0.08474444767722887,59.56285519913482,56.32916840109431,-1.371588008953971,-1.3976823355190007,-0.4287778331952339,2.425917151706237,10.352736862378048,0.5133323669433594,0.5676139668871727,1.2479999542236229,-0.7838243209289075,3.2798242293761533,0.23208781664735767,2.263912091799888,-2.6578334289550725,68.70228674200668,14.02674613712599,1.0159121375762636,8,-0.8966655731201101,-1.0866661071777273,0.17833232879639382,2.976665496826179,2.4199981689453196,0,0.02761393371861276,-1.2638898823005826,49.82666778564453,-1.7647006024975245,50.19333267211914,1.52571484624062,49.753334045410156,0.02761393371861276
6672,2006-08-22,49.98666763305664,50.56000137329102,49.63333129882813,49.70666885375977,1231950.0,0.005093848072011964,-3.3436924452393044,4.200045777066031,58.42697867595668,57.41891722189376,-1.5250650468633324,-1.5614802788420405,-0.6663017541361995,2.132474165107091,10.059781108876098,0.9266700744628906,0.3868307083952658,1.393667221069336,-0.7192766957447247,3.5066111378833966,0.3371952626623056,2.4501391794763663,-2.7611207692871105,66.0377562194426,14.014782789596666,1.056471958407032,8,-1.1499996185302734,-1.3400001525878906,-0.4533348083496094,2.476665496826172,2.3933334350585866,1,0.03200850446495851,1.4838858535144714,49.73333358764648,-1.2638898823005826,49.82666778564453,-1.7647006024975245,50.19333267211914,0.03200850446495851
6673,2006-08-23,49.91333389282226,50.46666717529297,49.61999893188477,49.9000015258789,551250.0,-0.0014670659939308717,-1.9534721251922413,0.047615803814715106,53.59648405129157,56.717703363035824,-1.1972083511981992,-1.3665646587674516,-0.5379239524963495,2.167100729213381,10.009809332157115,0.846668243408196,0.2611200713215567,1.1986667633056598,-0.9246365588822698,3.3219700854935894,0.13701510221169855,2.260318424399621,-2.5437421921777315,36.27907595677813,-10.368844224123464,1.0616516610939644,8,-1.0766658782958913,-1.2666664123535085,-0.4566688537597514,2.4733314514160227,1.9066658020019602,2,0.014959248288105798,-3.3436924452393044,49.98666763305664,1.4838858535144714,49.73333358764648,-1.2638898823005826,49.82666778564453,0.014959248288105798
6674,2006-08-24,49.36666870117188,50.08000183105469,49.06000137329102,50.07333374023438,804150.0,-0.01095228767575851,1.83332980121226,-53.003719599427754,48.08836362487273,56.635000971379675,-0.4747195246233531,-0.6832352022962382,0.05212028376133304,2.6635033760566316,9.686039397059817,1.0200004577636648,0.36432922141439406,0.5430015563964901,-1.4710379348716103,2.5570410476645904,-0.46401818923756366,1.5500213020305438,-1.8587939571273537,17.35853049203131,-25.33211240538547,1.0070197456340506,8,-0.4100017547607493,-0.7200012207031321,0.089996337890625,3.019996643066399,2.5866661071777273,3,0.032140432986924594,-1.9534721251922413,49.91333389282226,-3.3436924452393044,49.98666763305664,1.4838858535144714,49.73333358764648,0.032140432986924594
6675,2006-08-25,49.43999862670898,49.52000045776367,48.85333251953125,49.099998474121094,728850.0,0.0014854136903783566,1.6666514079940187,-0.48113339955086226,49.78429974682735,57.209834829041526,-0.23871616611312874,-0.6546653215710947,-0.03776589919288398,2.5303532458983327,9.277770912160458,0.6666679382324219,0.5057935010126045,0.5303316116332937,-1.4314910137343873,2.4921542370009746,-0.45057970105054324,1.5112429243171306,-1.7993721610004485,34.3749231659855,-6.2196241246447315,0.9809113126838395,8,-0.3599987030029226,-0.7933311462402273,-0.1999998092651225,2.8166675567627024,2.3600006103515696,4,0.0277777713479348,1.83332980121226,49.36666870117188,-1.9534721251922413,49.91333389282226,-3.3436924452393044,49.98666763305664,0.0277777713479348
6676,2006-08-28,49.52000045776367,50.099998474121094,49.42666625976562,49.45333480834961,960450.0,0.0016181600581897104,-10.221946722613069,0.1960753514568812,58.958964463132304,57.49153973182206,0.06545173549066163,-0.6614690742600331,-0.12341958864731595,2.38900529981251,9.433768810850472,0.6733322143554759,0.5269118646191231,0.5423334121704073,-1.404300877796416,2.4889677021372307,-0.4309837328130044,1.515650557153819,-1.7519323392577064,39.06252444718609,-4.296921120309875,0.9733171449834107,8,0.06999969482421875,-0.7333335876464844,-0.5016670227050781,2.5799999237060547,2.666667938232429,0,0.04025306726076927,1.6666514079940187,49.43999862670898,1.83332980121226,49.36666870117188,-1.9534721251922413,49.91333389282226,0.04025306726076927
6677,2006-08-29,49.17333221435547,49.92666625976562,48.746665954589844,49.6533317565918,1265400.0,-0.007000570278747897,1.298697679603191,-7.200102998397803,63.67567286689644,57.367024875362574,0.584352992253578,-0.2427102951597817,0.21775027589954732,2.711074352116725,9.789206175844107,1.1800003051757741,0.6986749818833999,0.14199848175049112,-1.7614587330466236,2.045455696547606,-0.8097301256480662,1.0937270891490485,-1.2829201091639604,24.806160288142507,-22.615294062911886,0.9517286073985557,8,0.6133346557617188,-0.33666419982910156,-0.23999881744384766,2.926668167114258,4.100002288818359,1,0.060601944347516756,-10.221946722613069,49.52000045776367,1.6666514079940187,49.43999862670898,1.83332980121226,49.36666870117188,0.060601944347516756
6678,2006-08-30,49.106666564941406,49.58666610717773,48.753334045410156,49.33333206176758,1679850.0,-0.0013557277168742,1.2727230166615762,0.47222023539883495,60.184132862224395,56.89711110685877,0.6142356959631812,-0.14239049692523054,0.27867429429974067,2.755483979121756,10.163851817705552,0.833332061767571,0.9402117394275251,0.04933280944824503,-1.8427217805840712,1.9413873994805613,-0.8966944855679131,0.9953601044644032,-1.0988042325317764,26.601046317593468,-23.340915445567166,0.9460272950161567,8,0.6800003051757812,-0.26999855041503906,-0.3833332061767578,2.9933338165283203,4.119998931884766,2,0.06665764003437258,1.298697679603191,49.17333221435547,-10.221946722613069,49.52000045776367,1.6666514079940187,49.43999862670898,0.06665764003437258
6679,2006-08-31,49.36666870117188,49.7599983215332,49.18000030517578,49.29999923706055,1291050.0,0.005294640308900478,-2.782587603089898,-0.29413150675712924,68.95707761274723,57.914981011453726,0.2510390182304434,-0.4241384310612304,-0.012106079628509292,2.4674861882650774,10.729038746587912,0.6533317565917969,0.9983391452739596,0.3093349456787209,-1.5827196443535954,2.201389535711037,-0.6366923493374372,1.255362240694879,-1.2460541506328582,45.81303838001225,-8.19964992726009,0.9460272950161567,8,0.2866649627685476,-0.5300006866455149,-0.6433353424072337,2.313331604003899,3.966663360595696,3,0.04969610180713091,1.2727230166615762,49.106666564941406,1.298697679603191,49.17333221435547,-10.221946722613069,49.52000045776367,0.04969610180713091
6680,2006-09-01,50.29333114624024,50.46666717529297,49.56666564941406,49.599998474121094,931800.0,0.0187710143189459,-1.3684302988018813,10.399553699146448,75.7837819112643,59.71730620169033,-0.6732670385236474,-1.3717774091755999,-0.9510316390331255,1.5203806999382792,10.658765651714303,1.0999984741210866,0.8878176489187197,1.2046642303466868,-0.7496105055113489,3.1589389662047225,0.22752686241766895,2.1818015982757046,-2.064474466297,89.92233104451701,28.933044783689482,0.977137367929018,9,-0.6399974822998118,-1.4566631317138743,-1.569997787475593,0.7833366394042898,3.3000030517578054,4,0.0330064369226708,-2.782587603089898,49.36666870117188,1.2727230166615762,49.106666564941406,1.298697679603191,49.17333221435547,0.0330064369226708
6681,2006-09-05,50.82666778564453,50.8466682434082,50.13999938964844,50.26666641235352,1539600.0,0.01060452006755086,1.3555538601410162,0.8076950586785178,72.06984038196455,61.23317972458008,-1.156860767508519,-1.8957216095137852,-1.4906868132790194,0.9635337388310745,10.839479384923333,0.7066688537597656,0.7582785423489113,1.6703340530395536,-0.42840017887268544,3.7690682849517927,0.6209669370834376,2.7197011689956696,-2.4938986614732386,99.04759828738445,38.157232947439255,1.049367115956118,9,-1.0300006866455078,-1.9799995422363281,-2.103334426879883,0.25,3.333332061767578,1,0.019150015018118527,-1.3684302988018813,50.29333114624024,-2.782587603089898,49.36666870117188,1.2727230166615762,49.106666564941406,0.019150015018118527
6682,2006-09-06,49.88000106811523,50.90666580200195,49.753334045410156,50.393333435058594,1608900.0,-0.018625394084887836,-2.008692536956965,-0.9166626930334505,51.26498418626899,60.97412418402203,-0.2535828362405752,-0.8713930882820478,-0.5720003453584681,1.8853110051111415,11.662165391415003,1.1533317565917969,0.6785033927726474,0.6460006713867088,-1.438375400932422,2.7303767437058397,-0.39618736477285665,1.6881887075462743,-1.396397996789723,52.3220362703568,-3.77005830740832,1.042188036159565,9,-0.05333518981932883,-1.0033340454101491,-1.1566677093505788,0.7833328247070384,4.953330993652351,2,0.04624433196645139,1.3555538601410162,50.82666778564453,-1.3684302988018813,50.29333114624024,-2.782587603089898,49.36666870117188,0.04624433196645139
6683,2006-09-07,49.4466667175293,49.77333450317383,49.11333465576172,49.26666641235352,1682400.0,-0.008687536914728122,-1.712344014548191,-0.3506506052746772,42.53334045410156,60.356899387269685,0.11912005236069234,-0.29902271920248324,-0.1729031697307164,2.2878963712756217,12.147944529874772,0.7666664123535085,0.5933517018414491,0.11466636657714702,-1.8013018513777936,2.0306345845320877,-0.8433177424003233,1.0726504755546173,-0.7692186277496802,18.5873123581452,-31.567132744969978,0.9579841089774697,9,0.37999916076660156,-0.5699996948242188,-0.7233333587646484,0.5699996948242188,5.546665191650391,3,0.0773898027849862,-2.008692536956965,49.88000106811523,1.3555538601410162,50.82666778564453,-1.3684302988018813,50.29333114624024,0.0773898027849862
6684,2006-09-08,49.93999862670898,50.08000183105469,49.47999954223633,49.599998474121094,1056300.0,0.009977050869736104,-1.068980485783627,1.8888865341415177,51.10530721580438,60.50367799493379,-0.3177468842353548,-0.6680377394449479,-0.6958755211340772,1.7178319230720263,12.652152203042283,0.6333351135253906,0.510908260423264,0.507331657409658,-1.306588792450384,2.3212521072697,-0.39962856752035947,1.4142918823396755,-1.0842131199515705,46.09656017408615,-1.0880463166401668,0.9069602249300197,9,-0.11333274841307883,-1.0633316040038991,-1.4333324432372976,-0.15666580200194602,6.7666702270507955,4,0.06581231398671705,-1.712344014548191,49.4466667175293,-2.008692536956965,49.88000106811523,1.3555538601410162,50.82666778564453,0.06581231398671705
6685,2006-09-11,48.93333435058594,49.76666641235352,48.64666748046875,49.69333267211914,1572900.0,-0.020157475046157725,1.4705882352940947,-2.235288177809738,43.37748658065913,58.772402674659,0.6811155144214354,0.4919640427869325,0.2226319445131395,2.635489178825736,12.62371505677669,1.2933311462402273,0.4570959796090861,-0.5806659698486314,-2.1179990297566533,0.9566670900593905,-1.3493324998026424,0.18800056010537958,1.9733314514160156,12.684384204440919,-30.465648333216905,0.7686665299540104,9,0.8433322906494141,-0.056667327880859375,-0.20000171661376953,0.8499984741210938,6.913333892822266,0,0.08991820748730461,-1.068980485783627,49.93999862670898,-1.712344014548191,49.4466667175293,-2.008692536956965,49.88000106811523,0.08991820748730461
6686,2006-09-12,49.7400016784668,49.8466682434082,49.03333282470703,49.07333374023438,1249950.0,0.016485026793830126,-1.1785679617850666,-0.8771965928654871,48.129428223295264,57.04504215870331,-0.10176440446012691,-0.11365756855479958,-0.6603378046067263,1.7406214437535397,12.907564364931268,0.9133338928222656,0.5152231929684774,0.09466800689697408,-0.9485081601948124,1.1378441739887606,-0.4269200766489192,0.6162560904428673,1.1214641571044908,48.37765530977559,7.787222808708066,0.5215880835458929,9,0.03666496276855469,-0.8633346557617188,-0.6650018692016602,0.043331146240234375,5.633331298828125,1,0.07746948913351992,1.4705882352940947,48.93333435058594,-1.068980485783627,49.93999862670898,-1.712344014548191,49.4466667175293,0.07746948913351992
6687,2006-09-13,50.3466682434082,50.56666564941406,49.78666687011719,49.79999923706055,1397250.0,0.01219675401024456,-1.7209240432213764,0.8200019454919035,53.04023312129465,56.25127552082222,-0.5861276991144209,-0.6031831203259514,-1.3389050439057826,1.0496641203709558,13.82116150873709,0.8266639709472656,0.5706930456371992,0.6073345184326158,-0.32115307130947457,1.535822108174706,0.1430907235615706,1.071578313303661,0.47050162506103277,88.54179084312838,45.44770774475606,0.4642437948710447,9,-0.5700016021728516,-1.470001220703125,-1.2450017929077148,-0.6033344268798828,5.426666259765625,2,0.0757414887032406,-1.1785679617850666,49.7400016784668,1.4705882352940947,48.93333435058594,-1.068980485783627,49.93999862670898,0.0757414887032406
6688,2006-09-14,50.19333267211914,50.606666564941406,49.83333206176758,49.97333145141602,860250.0,-0.003045595202998186,-2.0933380126953125,0.40243953498107643,56.13859361181752,54.82699952071892,-0.293279791346599,-0.4376313986061362,-1.2351588859827132,1.1256903032507282,13.903111104693528,0.7733345031738281,0.543844043990525,0.4319990158081026,-0.518475969704987,1.3824740013211922,-0.043238476948445737,0.907236508564651,0.5804271485900827,78.9115262299485,31.216963334741912,0.47523749275654636,9,-0.41666603088378906,-1.3166656494140625,-1.0916662216186523,-0.4499988555908203,4.046669006347656,3,0.09244254451001654,-1.7209240432213764,50.3466682434082,-1.1785679617850666,49.7400016784668,1.4705882352940947,48.93333435058594,0.09244254451001654
6689,2006-09-15,50.66666793823242,51.3466682434082,50.41333389282226,50.66666793823242,1723650.0,0.009430241845172382,-2.6842041861164736,0.0,58.59814263605362,52.91748404569551,-0.628959326290996,-0.9209025243022353,-1.7495224360884762,0.5945770492598186,13.770610768163644,1.1533355712890625,0.5272870127289835,0.8816675186157212,-0.13534228981026786,1.8986773270417103,0.37316261440272314,1.3901724228287193,-2.020000457763672,74.81481062859129,24.384692631422148,0.5085049042129961,9,-0.6700000762939453,-1.5699996948242188,-1.5416679382324219,-0.9233341217041016,4.533332824707031,4,0.08539468149399299,-2.0933380126953125,50.19333267211914,-1.7209240432213764,50.3466682434082,-1.1785679617850666,49.7400016784668,0.08539468149399299
6690,2006-09-18,51.02000045776367,51.23333358764648,50.53333282470703,50.66666793823242,1285800.0,0.006973667973627196,-1.2580569740970668,100.0,60.12600856812942,51.59039162193606,-0.9704242514801109,-1.2440318179670697,-2.155882621186933,0.1753543148010337,13.410252448141913,0.700000762939446,0.5631884428191753,1.1753334045410142,0.01772659045577285,2.3329402186262556,0.5965299974983935,1.7541368115836349,-2.3193329620361354,85.87892689474577,32.605930198426925,0.5788034070426215,9,-1.0233325958251953,-1.9233322143554688,-1.8783340454101562,-1.2766666412353516,4.826667785644531,0,0.11145959123821925,-2.6842041861164736,50.66666793823242,-2.0933380126953125,50.19333267211914,-1.7209240432213764,50.3466682434082,0.11145959123821925
6691,2006-09-19,51.106666564941406,51.3466682434082,50.73333358764648,51.02000045776367,1562700.0,0.0016986692747971155,1.16469986334478,0.2452820003454828,63.526124979716656,52.9527405989858,-1.1322654849696505,-1.288603304362816,-2.2786839426716696,0.03732276899325626,13.376758099214497,0.6133346557617259,0.5351588188834882,1.1933328628540067,-0.09231256176629188,2.4789782874743054,0.5505101505438574,1.836155575164156,-2.353079054260256,84.61529056474588,26.595460635015883,0.6428227123101499,9,-1.1099987030029297,-1.8899993896484375,-2.056666374206543,-1.363332748413086,4.479999542236321,1,0.09274722843532879,-1.2580569740970668,51.02000045776367,-2.6842041861164736,50.66666793823242,-2.0933380126953125,50.19333267211914,0.09274722843532879
6692,2006-09-20,51.58666610717773,51.6533317565918,50.91333389282226,51.51333236694336,1079850.0,0.009392112115674367,6.1613260484348,0.8461640036972639,66.40211039509862,55.60482614798548,-1.5027452757245712,-1.7313565234377464,-2.789556284643858,-0.48623720662951797,13.008547480551524,0.7399978637695384,0.38117712599716924,1.593332481384273,0.10528441577628911,3.081380546992257,0.8493084485802811,2.337356514188265,-2.781216981842036,96.33705161579665,32.924284740503964,0.7440240328039924,9,-1.4366664886474538,-2.0933341979980398,-2.7533321380615163,-1.843332290649407,3.8400001525878906,2,0.07340398509665125,1.16469986334478,51.106666564941406,-1.2580569740970668,51.02000045776367,-2.6842041861164736,50.66666793823242,0.07340398509665125
6693,2006-09-21,50.65999984741211,52.15999984741211,50.62666702270508,52.15999984741211,1756800.0,-0.017963290316927116,1.0444437662760417,-20.45443196005192,57.86060370838705,56.355414647161325,-0.431214752111579,-0.7861922767224243,-1.874648730819544,0.3793286200754338,12.766603441979878,1.5333328247070312,0.20854495867561695,0.6293329238891587,-0.887452586936675,2.1461184347149924,-0.12905983152375455,1.387725679302072,-1.7406354168261728,14.122102394087857,-49.38880128619596,0.7583927554129167,9,-0.2566661834716797,-0.4033336639404297,-1.8916654586791992,-0.9166660308837891,4.3600006103515625,3,0.10093435987293886,6.1613260484348,51.58666610717773,1.16469986334478,51.106666564941406,-1.2580569740970668,51.02000045776367,0.10093435987293886
6694,2006-09-22,50.95333480834961,51.1866683959961,50.09333419799805,51.02000045776367,1675200.0,0.005790267702744378,4.466650136374748,0.044443766276041664,54.34593890727576,57.57413157234095,-0.6321711683837989,-1.00614919833788,-2.1393952406977803,0.012992003309264533,12.824138138342212,1.093334197998054,0.24956592502277175,0.843334579467772,-0.6930712590099546,2.3797404179454986,0.07513166022891227,1.6115374987066318,-1.839532252754104,41.61295324163289,-17.790508568257465,0.7682029192388619,9,-0.35666847229003906,-0.5500011444091797,-2.2483339309692383,-1.386667251586914,4.019996643066413,4,0.06450346935052043,1.0444437662760417,50.65999984741211,6.1613260484348,51.58666610717773,1.16469986334478,51.106666564941406,0.06450346935052043
6695,2006-09-25,50.813331604003906,51.26666641235352,50.459999084472656,50.93333435058594,1341450.0,-0.002747675002476191,1.0508486082823978,1.8000686655985352,49.907387686376985,57.771682623794476,-0.22064927783176813,-0.7989464096022658,-1.9602353315566035,0.06800646747211658,13.099296258861942,0.8066673278808665,0.3825438326245134,0.6346647262573271,-0.8984126385228137,2.167742091037468,-0.13187395613274333,1.4012034086473975,-1.5167572108994065,34.83860130979541,-18.74254758197158,0.766538682390071,9,0.1600017547607422,-0.40999794006347656,-2.1783313751220703,-1.5133323669433594,4.94000244140625,0,0.0863290994796706,4.466650136374748,50.95333480834961,1.0444437662760417,50.65999984741211,6.1613260484348,51.58666610717773,0.0863290994796706
6696,2006-09-26,51.51333236694336,51.58666610717773,50.52000045776367,51.18000030517578,1286100.0,0.013775927317552616,3.4444444444445463,-2.7777036048064088,61.74494287833513,58.73887259679897,-0.7181731464478887,-1.4144757600146463,-2.5740972365127774,-0.7243137035591758,13.064124930802892,1.0666656494140554,0.45260324081236547,1.2349988937377958,-0.37502702240785624,2.845024809883448,0.42998593566497334,2.0400118518106183,-2.044952446580403,68.70962264011636,14.350842074185607,0.8050129580728259,9,-0.5166664123535156,-1.1099987030029297,-2.771664619445801,-2.2133331298828125,3.6733360290527415,1,0.08412066696825837,1.0508486082823978,50.813331604003906,4.466650136374748,50.95333480834961,1.0444437662760417,50.65999984741211,0.08412066696825837
6697,2006-09-27,52.1533317565918,52.38666534423828,51.4000015258789,51.4000015258789,1161000.0,0.012423956289403959,-1.6194722530268428,2.2599993133518943,68.90128250482705,60.15694914046669,-1.2012732811231075,-1.9181169794791586,-3.139592137915109,-1.4609801748432432,13.866625017360496,0.9866638183593821,0.6865360772558162,1.7259983062744126,-0.0007840563687082636,3.4527806689175335,0.8626071249528522,2.589389487595973,-2.523454640605891,89.82556060301107,29.663750679892182,0.8633911813215592,9,-0.9133319854736328,-1.6366653442382812,-3.4116640090942383,-2.85333251953125,2.5800018310546804,2,0.06583154392915613,3.4444444444445463,51.51333236694336,1.0508486082823978,50.813331604003906,4.466650136374748,50.95333480834961,0.06583154392915613
6698,2006-09-28,52.38000106811523,52.63333129882813,51.91999816894531,52.28666687011719,715800.0,0.004346209607112517,1.3777982642972622,0.1238954633610216,67.69825704685218,61.16807296388876,-1.2126693743711456,-1.9889574553601719,-3.3320752883883316,-1.7758898355597879,14.771985295265432,0.7133331298828196,0.8524696676912313,1.7890008926391516,-0.028832182476584478,3.6068339677548877,0.8800843550812871,2.697917430197016,-2.529580893869131,90.02635748560047,26.92520965342962,0.908916537557867,9,-1.0166683197021413,-1.7400016784667898,-3.6383333206176687,-3.0800018310546804,1.6800003051757955,3,0.05816466455753777,-1.6194722530268428,52.1533317565918,3.4444444444445463,51.51333236694336,1.0508486082823978,50.813331604003906,0.05816466455753777
6699,2006-09-29,51.81999969482422,52.459999084472656,51.7400016784668,52.253334045410156,858450.0,-0.010691129474449279,-1.4269696151422804,-4.642825029632102,72.3887812596527,62.53060326294691,-0.5273160787568827,-1.3025154557673488,-2.696622839057298,-1.3149872597179666,15.50695639768867,0.7199974060058594,0.9312045299019687,1.1063329696655302,-0.6946589666116338,2.907324905942694,0.20583700152694462,2.0068289378041158,-1.6912884081199167,62.57674741893451,-6.616676446666396,0.9004959681385826,9,-0.4566669464111328,-1.1800003051757812,-3.07833194732666,-2.520000457763672,2.773334503173828,4,0.06175223430692278,1.3777982642972622,52.38000106811523,-1.6194722530268428,52.1533317565918,3.4444444444445463,51.51333236694336,0.06175223430692278
6700,2006-10-02,51.95333480834961,52.31999969482422,51.47333145141602,51.73333358764648,989700.0,0.00257304350271359,-1.2882755634369383,-0.5076939328849771,69.16854758141683,63.157539107580256,-0.5747789200515712,-1.3756405709605275,-2.712501377833405,-1.5410521403377047,15.624823764928031,0.846668243408196,1.0110836438476696,1.156667900085452,-0.7144016580302619,3.027737458201166,0.22113312102759153,2.0922026791433126,-1.5741615204329236,67.82347196825953,-3.8376465507794393,0.9355347790578584,10,-0.5900020599365234,-1.3133354187011719,-3.151667594909668,-2.6533355712890625,3.7733306884765625,0,0.05812902394440833,-1.4269696151422804,51.81999969482422,1.3777982642972622,52.38000106811523,-1.6194722530268428,52.1533317565918,0.05812902394440833
6701,2006-10-03,51.79999923706055,52.313331604003906,51.52000045776367,51.79999923706055,1111650.0,-0.002951409603535571,-1.8333378746594005,0.0,63.659087486824355,62.85275878443867,-0.3495056264937588,-1.2075588035079647,-2.4722326445277005,-1.483982546826084,15.479003633967967,0.7933311462402344,1.0362886829201372,0.9546657562255874,-0.9695668666171713,2.878898379068346,-0.007450555195795516,1.9167820676469702,-1.1954101480527157,32.432340478179036,-35.56119285567453,0.9621163114213808,10,-0.43666648864746094,-1.1599998474121094,-2.9366655349731445,-2.5,4.753334045410156,1,0.07631920591846608,-1.2882755634369383,51.95333480834961,-1.4269696151422804,51.81999969482422,1.3777982642972622,52.38000106811523,0.07631920591846608
6702,2006-10-04,52.1866683959961,52.1866683959961,51.52666854858398,51.56666564941406,1419300.0,0.007464655687850152,1.129022334338273,100.0,67.9471512463792,63.97348628866001,-0.7175746123733191,-1.488894113123834,-2.7775036522367245,-1.9313703735445742,15.727826889106217,0.6599998474121236,1.0329442066389092,1.226001548767094,-0.7308468904527388,3.182849987986927,0.24757732915718123,2.204425768377007,-1.3792050860062375,61.49457227701283,-4.906492867270224,0.9784242196099157,10,-0.8233356475830149,-1.5466690063476634,-2.998334884643562,-2.886669158935554,3.426666259765618,2,0.05748594597447365,-1.8333378746594005,51.79999923706055,-1.2882755634369383,51.95333480834961,-1.4269696151422804,51.81999969482422,0.05748594597447365
6703,2006-10-05,53.27333450317383,53.28666687011719,52.06000137329102,52.20000076293945,1643550.0,0.02082267637650337,1.2303039971146847,1.731175782932362,71.13509072980997,65.83894760227493,-1.558441797707843,-2.397075999542622,-3.757075493647129,-3.0730526660117334,16.918922848648464,1.2266654968261648,1.0280806644286145,2.1213342666626005,0.043226266130709234,4.199442267194492,1.0822802663966584,3.1603882669285426,-2.2832843943001393,99.26476002145765,32.5264473587705,1.0390540002659454,10,-1.4000015258789062,-2.3066673278808594,-3.961667060852051,-3.9733352661132812,2.7866668701171946,3,0.02740581377322404,1.129022334338273,52.1866683959961,-1.8333378746594005,51.79999923706055,-1.2882755634369383,51.95333480834961,0.02740581377322404
6704,2006-10-06,53.22666549682617,53.32666778564453,52.7400016784668,53.17333221435547,958950.0,-0.0008760293828590227,3.631491770941561,0.049689374768985814,68.82814900453604,67.94125441540372,-1.2911688027886186,-2.204583369815502,-3.5921900813499477,-3.0864876603931464,17.939223588581907,0.5866661071777344,0.9563003879539664,1.9103319168090849,-0.2809527426084273,4.101616576226597,0.8146895871003252,3.0059742465178445,-1.961021376603263,94.60420178618105,29.035921380472985,1.0956423297087565,10,-1.3033313751220703,-2.2399978637695312,-3.9149980545043945,-3.926666259765625,3.0066680908203054,4,0.01565636074862775,1.2303039971146847,53.27333450317383,1.129022334338273,52.1866683959961,-1.8333378746594005,51.79999923706055,0.01565636074862775
6705,2006-10-09,53.33333206176758,53.5,52.7599983215332,52.97999954223633,516150.0,0.002004006148906168,1.1553392664688955,6.624991059294757,68.93417784095232,68.74005830013895,-1.120627339580011,-2.07088709356465,-3.594156940858255,-3.2249330571317216,19.83069839660424,0.7400016784667969,1.0378901850699194,1.7969985961914077,-0.2667133754158826,3.860710567798698,0.7651426103877625,2.828854581995053,-1.7791446283856445,91.58242541590806,27.249319730662506,1.031855985803645,10,-0.883331298828125,-2.259998321533203,-4.08833122253418,-4.033332824707031,3.046669006347649,0,0.02362504061758619,3.631491770941561,53.22666549682617,1.2303039971146847,53.27333450317383,1.129022334338273,52.1866683959961,0.02362504061758619
6706,2006-10-10,53.59333419799805,54.22000122070313,53.29333114624024,53.29333114624024,811500.0,0.0048750401705512925,-5.177737653222407,0.8490671964069586,67.72669066008882,68.60954809516804,-1.1784830413579854,-2.1369691127108013,-3.758464084009823,-3.500302772640765,21.925300241479512,0.9266700744628906,1.158224159704666,1.8643341064453125,-0.2127004335628797,3.9413686464535047,0.82581683644122,2.902851376449405,-1.727816753957221,76.73265433593785,15.768389574328175,1.038517270004095,10,-0.7466678619384695,-2.1599998474121094,-4.348333358764648,-4.2933349609375,2.7399978637695312,1,0.03980590740905643,1.1553392664688955,53.33333206176758,3.631491770941561,53.22666549682617,1.2303039971146847,53.27333450317383,0.03980590740905643
6707,2006-10-11,54.15999984741211,54.22000122070313,53.29999923706055,53.32666778564453,1509750.0,0.01057343525820853,-1.0751866113107051,2.7777452825391022,83.01875385067176,70.31182551781467,-1.598687595398978,-2.533178951413504,-4.218942692995611,-4.082283854455028,23.534754778253486,0.9200019836425852,1.3636383407309864,2.240333175659181,0.003620933370108048,4.477045417948254,1.1219770545146446,3.3586892968037176,-1.8706753235720655,97.22215844770035,29.079663656044076,1.1183561211445359,10,-1.313333511352532,-2.726665496826172,-4.838332176208496,-4.8600006103515625,1.7466659545898438,2,0.044190056163247116,-5.177737653222407,53.59333419799805,1.1553392664688955,53.33333206176758,3.631491770941561,53.22666549682617,0.044190056163247116
6708,2006-10-12,54.83333206176758,55.15999984741211,54.45333480834961,54.72000122070313,1143000.0,0.012432278734351598,-1.1855721187595492,0.13599721679261964,84.15481181102265,71.61916224574466,-2.10922498514698,-2.9946056228099422,-4.791763493775676,-4.758442908110325,25.395732001258843,1.0,1.4502576214586256,2.6816654205322266,0.24525628238137642,5.118074558683077,1.4634608514568015,3.8998699896076516,-2.196485732492178,86.5013209581518,14.38325840181055,1.2182045690754255,10,-1.5166664123535156,-2.9299983978271484,-5.48166561126709,-5.533332824707031,1.0933341979980398,3,0.01422497164891423,-1.0751866113107051,54.15999984741211,-5.177737653222407,53.59333419799805,1.1553392664688955,53.33333206176758,0.01422497164891423
6709,2006-10-13,54.99333190917969,55.099998474121094,54.65999984741211,54.93333435058594,1037550.0,0.002917930415607062,2.2195332998381065,0.5294018647548213,86.6665908190473,73.56338927214804,-1.9799641142290199,-2.965906408052092,-4.872466049875555,-4.9173873401052575,26.779903975158696,0.4399986267089844,1.4387604775793577,2.6253320693969755,-0.015651174992967753,5.266315313786919,1.3048404472020039,3.945823691591947,-1.8518548762769456,93.05550698883884,15.551735690385854,1.3204916221949712,10,-1.6533317565917969,-3.089998245239258,-5.641665458679199,-5.693332672119141,0.94000244140625,4,0.019396341830549835,-1.1855721187595492,54.83333206176758,-1.0751866113107051,54.15999984741211,-5.177737653222407,53.59333419799805,0.019396341830549835
6710,2006-10-16,56.70666885375977,56.72000122070313,55.06666564941406,55.15999984741211,1961700.0,0.0311553580243078,1.1016972165648238,25.77886571719239,88.67918202770224,76.34339977669003,-3.294595017087623,-4.460036895268203,-6.49463299152125,-6.616182452433108,28.51000967368926,1.7266693115234446,1.479686209804072,4.054335594177253,0.8582754877641534,7.250395700590353,2.4563055409707033,5.652365647383803,-3.1614872579551587,99.61092353061012,20.127480040181297,1.5980300532065501,10,-2.583333969116218,-4.023334503173835,-7.3550024032592844,-7.406669616699226,-0.09333419799805398,0,-0.008347082903670033,2.2195332998381065,54.99333190917969,-1.1855721187595492,54.83333206176758,-1.0751866113107051,54.15999984741211,-0.008347082903670033
6711,2006-10-17,55.8466682434082,56.70000076293945,55.21333312988281,56.66666793823242,1580400.0,-0.015165775520502134,2.353390639923591,-0.5301714144777383,76.63457560125356,77.30866914945386,-2.011767388668339,-3.401095641799131,-5.545343166095883,-5.7588411259854695,30.24436832330535,1.4933357238769602,1.5304317472958573,2.9573348999023423,-0.45199010291449326,6.366659902719178,1.252672398493928,4.661997401310757,-1.6665227226238883,74.46396284353153,-3.5579635529791176,1.7046625014084171,10,-1.4566669464111257,-2.970001220703125,-6.520001411437988,-6.546669006347656,0.413330078125,1,0.009549948841755196,1.1016972165648238,56.70666885375977,2.2195332998381065,54.99333190917969,-1.1855721187595492,54.83333206176758,0.009549948841755196
6712,2006-10-18,55.37333297729492,58.66666793823242,54.33333206176758,58.03333282470703,5767350.0,-0.008475622288696694,1.2071301098845586,3.243903460210832,70.84488454455911,77.27642401775931,-1.1609536204201305,-2.7716301636002214,-4.9494118790813815,-5.290518803061126,32.069664431208075,4.333335876464844,1.6198949234982507,2.294666290283203,-1.2287286211249935,5.8180612016914,0.5329688345791084,4.056363745987298,1.3466682434082102,24.000007042513896,-50.33457662619938,1.7616974557040983,10,0.3300018310546875,-1.1466655731201172,-6.046666145324707,-6.073333740234375,0.9666671752929688,2,0.01733684849467676,2.353390639923591,55.8466682434082,1.1016972165648238,56.70666885375977,2.2195332998381065,54.99333190917969,0.01733684849467676
6713,2006-10-19,55.77333450317383,55.84000015258789,54.91999816894531,55.33333206176758,1348050.0,0.007223721318038168,2.209306967583968,-0.1654144611452984,78.15759229019885,78.31302882727739,-1.3064206943921164,-2.9185473053421163,-5.192561808363365,-5.675162044849074,33.61133536665884,0.9200019836425781,1.800017125302091,2.4390010833740234,-1.0874987879503806,5.9655009546984274,0.6757511477118214,4.202251019036225,2.8933334350585938,33.23080606853422,-40.83167185593389,1.763249935662201,10,-0.060001373291015625,-1.5233345031738281,-6.446667671203613,-6.473335266113281,-0.5933341979980469,3,0.0023905922071152386,1.2071301098845586,55.37333297729492,2.353390639923591,55.8466682434082,1.1016972165648238,56.70666885375977,0.0023905922071152386
6714,2006-10-20,54.2400016784668,55.13999938964844,54.0,54.76666641235352,2533800.0,-0.027492220760438446,-1.264896245433738,-1.196958662782649,63.578760234426795,77.71798242655233,0.43110558475574123,-1.1872306545365774,-3.53114554932111,-4.1483243283705775,35.419885489792655,1.7733345031738281,1.9030068364228683,0.7413349151611328,-2.6204605959472573,4.103130426269523,-0.9395628403930587,2.4222326707153243,4.426666259765625,5.142891708676009,-66.82918077531481,1.6808977555541942,10,1.7399978637695312,0.1399993896484375,-4.913334846496582,-4.94000244140625,0.446666717529304,4,0.03109632243924554,2.209306967583968,55.77333450317383,1.2071301098845586,55.37333297729492,2.353390639923591,55.8466682434082,0.03109632243924554
6715,2006-10-23,55.20000076293945,55.45333480834961,54.00666809082031,54.00666809082031,1086750.0,0.017699097617354553,-1.4245824342683608,-2.2658298445625573,68.42484324340413,77.79555493580959,-0.2640258010454133,-1.8991095119377732,-4.329277646622394,-5.117711507892494,37.307320175945726,1.4466667175292969,1.9242546666229003,1.4820005416870146,-1.7102366600570988,4.674237743431128,-0.11411805918503859,3.0781191425590677,3.28000045776367,25.71429505639892,-49.14181930986925,1.596118600872056,10,0.7833328247070312,-0.8199996948242188,-5.653332710266113,-5.900001525878906,0.23333358764648438,0,0.013285028578094327,-1.264896245433738,54.2400016784668,2.209306967583968,55.77333450317383,1.2071301098845586,55.37333297729492,0.013285028578094327
6716,2006-10-24,55.8466682434082,55.893333435058594,55.17333221435547,55.20000076293945,2034750.0,0.011714990426284766,-1.0571328922845526,0.5419004235594981,69.29021362151289,76.27016157701416,-0.6229542121789251,-2.3236222147616346,-4.796993817240441,-5.770527813125447,39.100164728183636,0.720001220703125,2.0026583704959435,1.912001228332521,-1.2381390987927006,5.0621415554577425,0.33693106476991375,3.487071391895128,2.454132928466798,39.571451576382344,-35.447416824185865,1.5750701635626094,10,0.4866657257080078,-1.4666671752929688,-6.300000190734863,-6.546669006347656,-0.19333648681640625,1,0.013728059998351139,-1.4245824342683608,55.20000076293945,-1.264896245433738,54.2400016784668,2.209306967583968,55.77333450317383,0.013728059998351139
6717,2006-10-25,55.58666610717773,56.12666702270508,55.11333465576172,55.99333190917969,1269450.0,-0.004655642751994704,2.0098860694234353,-0.6288638508730643,63.35640062197977,73.95922700045384,-0.15566737808177322,-1.8901225380460147,-4.4010006573316005,-5.497278664437864,40.42692848241302,1.0133323669433594,2.081390306804032,1.4803323745727468,-1.6350836521123568,4.5957484012578504,-0.07737563876980857,3.038040387915302,2.5421030178222708,74.60811167135697,2.546461214521088,1.5577080133425532,10,0.7466678619384837,-1.206665039062493,-5.979998588562005,-6.28666687011718,-0.8999977111816264,2,0.012113196590297637,-1.0571328922845526,55.8466682434082,-1.4245824342683608,55.20000076293945,-1.264896245433738,54.2400016784668,0.012113196590297637
6718,2006-10-26,55.42666625976562,55.959999084472656,54.9466667175293,55.93333435058594,1795200.0,-0.002878385386589133,2.619059945504087,1.2459077904413447,62.53798569402992,71.27827087545192,0.1087881786718583,-1.570701863918785,-4.14554462317173,-5.309605670921904,41.57248363014717,1.0133323669433594,2.16568890089372,1.167999267578118,-1.8894016208992,4.225400156055436,-0.360701176660541,2.696699711816777,2.5369521002343802,67.08460913410539,-2.037755488469557,1.5287004442386598,10,0.906667709350593,-1.0466651916503835,-5.605000495910637,-6.366666793823235,0.40666580200196023,3,0.016478239707612863,2.0098860694234353,55.58666610717773,-1.0571328922845526,55.8466682434082,-1.4245824342683608,55.20000076293945,0.016478239707612863
6719,2006-10-27,55.02000045776367,55.79999923706055,54.79999923706055,54.96666717529297,1591350.0,-0.007337006344492081,-4.17238045440644,-0.10526276163228282,59.29463759427072,68.01332149395952,0.5807017309245595,-0.9612940631615174,-3.660364667796003,-4.873411969389345,42.94243350883954,1.0,2.1155081570845837,0.6013334274291964,-2.2464581871577494,3.449125042016142,-0.82256237986428,2.025229234722673,2.785073167836323,47.798720636263035,-17.719100317562955,1.423895807293473,10,1.313333511352539,-0.6399993896484375,-4.690000534057617,-5.706666946411133,0.7599983215332102,4,0.0029080306448732163,2.619059945504087,55.42666625976562,2.0098860694234353,55.58666610717773,-1.0571328922845526,55.8466682434082,0.0029080306448732163
6720,2006-10-30,54.97333145141602,55.38666534423828,54.599998474121094,55.23333358764648,1654800.0,-0.0008482189378292704,1.7764762904919622,-4.875044703525948,57.787787641253495,65.91923394284841,0.3974343792668833,-0.7133476132856416,-3.5222845005661085,-4.789948204132337,44.63334732829648,0.7866668701171875,1.9920703976789298,0.40366458892822976,-2.203849928348056,3.0111791062045157,-0.9000926697099132,1.7074218475663727,2.679539229159971,24.454095005834947,-38.00742573253076,1.3037572586381412,10,1.3600025177001882,-0.40999794006348367,-4.473331451416023,-5.659997940063484,0.5133361816406179,0,-0.005214584014673895,-4.17238045440644,55.02000045776367,2.619059945504087,55.42666625976562,2.0098860694234353,55.58666610717773,-0.005214584014673895
6721,2006-10-31,55.753334045410156,55.893333435058594,54.86000061035156,55.56000137329102,2169300.0,0.014188745222462718,3.366212393517138,-0.7435810909944673,58.78030189323374,64.5787247593678,-0.4438785472231288,-1.2458667541113186,-4.196918634760593,-5.53207895701884,46.505643348115136,1.0333328247070312,1.8553409080660188,0.9860004425048814,-1.3193454381008962,3.291346323110659,-0.16667249779800386,2.1386733828077666,1.7534218079428001,75.54590499416553,16.759233737169694,1.1526729403028875,10,-0.6900005340576172,-1.1599998474121094,-5.065000534057617,-6.440000534057617,-0.5466651916503835,1,-0.005739561593995135,1.7764762904919622,54.97333145141602,-4.17238045440644,55.02000045776367,2.619059945504087,55.42666625976562,-0.005739561593995135
6722,2006-11-01,55.1866683959961,56.253334045410156,55.06666564941406,56.253334045410156,2184450.0,-0.010163798436744864,1.2250053644231458,-5.517254987076191,51.970274330255656,61.66902276381856,0.10451505205114842,-0.46686107890146644,-3.5374637234852813,-4.9179977606810255,48.53983628703951,1.1866683959960938,1.5015262241093907,0.2693347930908274,-1.6940378153169746,2.2327074014986295,-0.7123515111130772,1.251021097294732,2.1798172232227344,35.484019824093906,-18.979143688885785,0.9816863042039011,11,-0.06000137329102273,-0.1533336639404368,-4.486668586730964,-5.873334884643562,0.7199974060058523,2,0.008456088656179084,3.366212393517138,55.753334045410156,1.7764762904919622,54.97333145141602,-4.17238045440644,55.02000045776367,0.008456088656179084
6723,2006-11-02,54.73333358764648,54.92666625976562,54.32666778564453,54.92666625976562,1814250.0,-0.00821457104633827,5.2069019948303366,0.18124955296473907,48.596123432876425,60.00428534142407,0.44120949412918975,0.10694452707626567,-2.99233020245034,-4.399709332387118,49.45773183867826,0.8600006103515696,1.275283904645029,-0.256999969482429,-2.065459336878554,1.5514593979136961,-1.1612296531804915,0.6472297142156336,2.4984926068036017,21.107226014920514,-27.298023057300966,0.9042296836980624,11,0.3966674804687571,0.3366661071777415,-3.8550004959106374,-5.306667327880852,-0.7333335876464773,3,-0.0008525918045106939,1.2250053644231458,55.1866683959961,3.366212393517138,55.753334045410156,1.7764762904919622,54.97333145141602,-0.0008525918045106939
6724,2006-11-03,54.06000137329102,55.1533317565918,53.95333480834961,55.13333129882813,1826850.0,-0.012302050144218257,1.1556879662021908,5.551725498707603,33.90106672186057,56.16831017236368,1.2139872544883588,0.891623215406419,-2.215507414658056,-3.6678729120139266,50.225924636080165,1.1999969482421875,1.0992047479760174,-0.9719989776611229,-2.6425025643826885,0.6985046090604428,-1.8072507710219057,-0.13674718430034005,3.0425517733810565,4.637678274960462,-35.749969507948734,0.8352517933607837,11,1.04333305358886,1.009998321533196,-3.058335304260261,-4.510002136230476,-0.06000137329102273,4,0.03280300857248397,5.2069019948303366,54.73333358764648,1.2250053644231458,55.1866683959961,3.366212393517138,55.753334045410156,0.03280300857248397
6725,2006-11-06,54.59333419799805,54.91333389282226,53.606666564941406,53.73333358764648,2198250.0,0.009865571793539196,-1.3473037888807289,-0.801245348601655,42.060814076219096,53.14282133399771,0.6543620378419561,0.4822518828951985,-2.6393825448262547,-4.169556706003732,50.756572311360316,1.3066673278808523,0.8331059115679267,-0.5016662597656278,-1.987234687273343,0.9839021677420874,-1.2444504735194855,0.24111795398822977,2.3202658483746816,37.27962202799622,1.152729064179752,0.7427842137538592,11,0.3366661071777344,0.4766654968261719,-3.591668128967285,-5.0433349609375,-0.7800025939941406,0,0.021736437217684257,1.1556879662021908,54.06000137329102,5.2069019948303366,54.73333358764648,1.2250053644231458,55.1866683959961,0.021736437217684257
6726,2006-11-07,55.72666549682617,56.38666534423828,54.01333236694336,54.01333236694336,2118750.0,0.020759517905936775,-1.7704279289308456,1.992246411525684,52.06546588493654,51.888273029881795,-0.556280633126832,-0.5091661317385459,-3.650409052575853,-5.2592179179714265,51.143326540661384,2.373332977294922,0.8075424976049774,0.5249984741210909,-0.8047647355214451,1.854761683763627,-0.1398831307001771,1.189880078942359,0.9223798710320494,76.25898786980625,37.00367664982534,0.664881604821268,11,-0.7299995422363281,-0.633331298828125,-4.72499942779541,-6.176666259765625,-1.7199974060058594,1,-0.004306697011742022,-1.3473037888807289,54.59333419799805,1.1556879662021908,54.06000137329102,5.2069019948303366,54.73333358764648,-0.004306697011742022
6727,2006-11-08,56.5533332824707,56.63999938964844,55.33333206176758,55.46666717529297,2020050.0,0.014834330715366661,1.0740778865337979,0.6342409938994523,54.34297598950578,50.97771639604578,-1.3761202470983704,-1.2093415488647992,-4.331468571922045,-6.03483631588562,51.597895100411975,1.3066673278808594,0.6633365582479414,1.2319995880126982,-0.13334689566265467,2.597346071688051,0.5493263461750217,1.9146728298503746,-2.946666717529297,97.14287510846738,54.76570883915541,0.682673241837677,11,-1.4300003051757812,-1.4566650390625,-5.551667213439941,-7.003334045410156,-3.8866653442382812,2,-0.023812290992374474,-1.7704279289308456,55.72666549682617,-1.3473037888807289,54.59333419799805,1.1556879662021908,54.06000137329102,-0.023812290992374474
6728,2006-11-09,55.61333465576172,56.57333374023438,55.54666519165039,56.52666854858398,2310150.0,-0.016621453982454182,1.039743682050529,-0.8404917451546818,58.187594808313825,50.85471164205057,-0.4546716827339523,-0.2191466596716225,-3.251633256113884,-5.0484167338531165,51.51311705106043,1.0266685485839915,0.4244800360876013,0.2530008316040053,-1.0981399038187476,1.6041415670267583,-0.4225695361073747,0.9285711993153853,-1.9460014343261705,66.1539041965869,18.27922059726272,0.675570367711378,11,-0.4900016784667969,-0.25,-4.611668586730957,-5.923336029052734,-2.7533340454101562,3,0.005274475052717387,1.0740778865337979,56.5533332824707,-1.7704279289308456,55.72666549682617,-1.3473037888807289,54.59333419799805,0.005274475052717387
6729,2006-11-10,56.06000137329102,56.37333297729492,55.69333267211914,55.69333267211914,1882650.0,0.00803164781062149,-2.7090719933416563,-0.4014618356479173,55.46147480459785,50.59623243797772,-0.8250644873198141,-0.6132452303334759,-3.558771777009632,-5.459432043314671,51.42375749057745,0.7599983215332031,0.2899056431032321,0.6463340759277401,-0.7278233653923749,2.020491517247855,-0.04074464473232098,1.333412796587801,-2.333214828491215,80.8791830677719,28.953772353629375,0.6870787206600589,11,-0.9366683959961009,-0.35666656494141336,-4.640001296997077,-5.993333816528327,-2.8466682434082102,4,-0.03674636680034904,1.039743682050529,55.61333465576172,1.0740778865337979,56.5533332824707,-1.7704279289308456,55.72666549682617,-0.03674636680034904
6730,2006-11-13,56.23333358764648,56.95333480834961,55.82666778564453,56.06666564941406,1987800.0,0.0030919052820079784,-2.4845533539013327,0.454546400332889,52.61260313856726,49.91093257634811,-0.8949868487315413,-0.8683789781329239,-3.6175585608875664,-5.591591559228156,50.66658951515437,1.1266670227050781,0.17381531270321915,0.8433330535888572,-0.4510486267324296,2.137714733910144,0.19614221342821736,1.4905238937494971,-2.4482827859496936,75.51018289771405,21.112370052626474,0.6471908401606418,11,-0.9533329010009695,-0.5200004577636648,-4.778332710266106,-6.14666557312011,-3.753334045410149,0,-0.03971547559359179,-2.7090719933416563,56.06000137329102,1.039743682050529,55.61333465576172,1.0740778865337979,56.5533332824707,-0.03971547559359179
6731,2006-11-14,56.38000106811523,56.5533332824707,55.78666687011719,56.43333435058594,1665450.0,0.0026081946616263174,4.22730996813837,-0.3199972534389796,55.443743861757916,50.29687363540392,-1.0542824174842735,-1.025626224298577,-3.6628083078017752,-5.695815483644608,49.84843237862421,0.7666664123535156,0.12295658828566047,0.9633338928222557,-0.39123709412638163,2.317904879770893,0.28604839934793347,1.6406193862965779,-2.4682189061523303,64.6090883830887,12.240320148125946,0.6772854934743193,11,-1.1000003814697195,-0.40000152587889914,-4.618333816528313,-6.206666946411126,-4.546669006347649,1,-0.04552446639740948,-2.4845533539013327,56.23333358764648,-2.7090719933416563,56.06000137329102,1.039743682050529,55.61333465576172,-0.04552446639740948
6732,2006-11-15,56.33333206176758,56.83333206176758,56.1533317565918,56.29333114624024,1767900.0,-0.0008277581671427559,-3.250005960470162,-0.7500178814102525,56.31969420036841,51.15504816512525,-0.9251425295478413,-0.9521669912674042,-3.4826542849162934,-5.611759356992145,48.35607644009857,0.6800003051757812,0.09674935068668589,0.8686649322509794,-0.546137557443295,2.2834674219452538,0.16126368740383867,1.5760661770981201,-2.2998877939492104,55.92406779661017,5.192993926001726,0.7074012448471375,11,-1.0533313751220703,-0.34999847412109375,-4.193331718444824,-5.799997329711914,-5.013332366943359,2,-0.04130172822719169,4.22730996813837,56.38000106811523,-2.4845533539013327,56.23333358764648,-2.7090719933416563,56.06000137329102,-0.04130172822719169
6733,2006-11-16,55.90666580200195,56.66666793823242,55.71333312988281,56.49333190917969,2845500.0,-0.007573957444906632,1.0428497275911537,-14.666316994089959,56.16310210055739,53.628607651647116,-0.35149998701687934,-0.5428309507999387,-2.9107389373486683,-5.150126748351958,46.55751313550347,0.9533348083496094,-0.012025547519051827,0.43533210754394247,-0.9868317234337383,1.8574959385216232,-0.2757498079448979,1.1464140230327828,-1.7564259125623352,16.931172078885385,-32.75926323194358,0.7110819154888418,11,-0.6266651153564453,0.23000144958496094,-3.766665458679199,-5.373331069946289,-4.340000152587891,3,-0.057953695096828906,-3.250005960470162,56.33333206176758,4.22730996813837,56.38000106811523,-2.4845533539013327,56.23333358764648,-0.057953695096828906
6734,2006-11-17,55.92666625976562,56.17333221435547,55.53333282470703,55.77999877929688,1208700.0,0.0003577472824884964,1.0,-0.2500016255827472,56.65117190140617,55.24975852111235,-0.08813672916551951,-0.4532291146838645,-2.7981671738657425,-5.134902511070649,45.85434816442829,0.6399993896484375,-0.002145567332149767,0.3709993362426687,-0.9393657925511647,1.681364465036502,-0.284183228154248,1.0261819006395854,-1.6643025735696,27.699498985882453,-24.142873135675085,0.6551825643969171,11,-0.4433326721191335,0.21000099182129617,-3.316666603088372,-4.923332214355462,-4.393333435058587,4,-0.05483369302168217,1.0428497275911537,55.90666580200195,-3.250005960470162,56.33333206176758,4.22730996813837,56.38000106811523,-0.05483369302168217
6735,2006-11-20,55.93333435058594,56.23333358764648,55.70000076293945,55.79999923706055,1328550.0,0.00011922918468521004,-2.2000091553083196,0.909098002496967,51.40771873549352,55.176675504507564,0.1288092082067962,-0.4238729592401711,-2.636999444119809,-5.128835786906706,44.996876360075916,0.5333328247070241,0.08660284823525899,0.3410007476806669,-0.9685001633735695,1.6505016587349033,-0.31374970784644773,0.9957512032077815,-1.563331819503773,30.769366202349268,-17.32802251827036,0.6547504555271174,11,0.20999908447265625,0.20333290100097656,-3.3116674423217773,-4.930000305175781,-4.49333572387696,0,-0.04862934155962095,1.0,55.92666625976562,1.0428497275911537,55.90666580200195,-3.250005960470162,56.33333206176758,-0.04862934155962095
6736,2006-11-21,56.61333465576172,56.91333389282226,55.86000061035156,55.87333297729492,1816950.0,0.012157335389905155,-1.74782686576074,5.549938488827855,60.96310922773502,55.91224586431081,-0.46063047820861414,-1.099883161271137,-3.1638071323991994,-5.7898888405523365,44.07365406580798,1.053333282470696,0.4082615520331814,0.9826677322387667,-0.40096845301477657,2.36630391749231,0.2908496396119986,1.6744858248655348,-2.139998833588855,78.26094167664148,27.387930083219487,0.6918180926267702,11,-0.37000083923339844,-0.4766674041748047,-3.2100000381469727,-4.829999923706055,-5.3600006103515625,1,-0.07300992140205487,-2.2000091553083196,55.93333435058594,1.0,55.92666625976562,1.0428497275911537,55.90666580200195,-0.07300992140205487
6737,2006-11-22,56.2599983215332,57.0,56.08666610717773,56.66666793823242,782100.0,-0.00624122101934077,-1.4247779544464543,-0.5495522895864156,61.91465164605513,56.32636329072651,-0.17129277345662075,-0.7309944944679927,-2.677783149298911,-5.419999762269697,43.02690258644368,0.9133338928222727,0.6179877904891171,0.5956647872924776,-0.8159476774604144,2.0072772520453697,-0.11014144508396839,1.3014710196689236,-1.6874625399132697,49.54535760173534,-4.882446305047033,0.7058062323764454,11,0.0066680908203125,-0.12333106994628906,-2.626664161682129,-4.476663589477539,-5.05332946777343,2,-0.0786823034452766,-1.74782686576074,56.61333465576172,-2.2000091553083196,55.93333435058594,1.0,55.92666625976562,-0.0786823034452766
6738,2006-11-24,56.34000015258789,56.599998474121094,55.73333358764648,55.73333358764648,345300.0,0.001422002016378876,-1.857137467459745,-1.491792206817645,69.6100613413197,57.89842846147339,-0.1535215634164686,-0.7790031927954004,-2.6164887512839385,-5.470148298490628,41.969672595147536,0.8666648864746165,0.6571554746435169,0.6299999237060518,-0.8080848422145053,2.068084689626609,-0.08904245925422316,1.3490423066663269,-1.621816517865156,55.000026009290515,-5.489363159480767,0.7190423829602774,11,-0.073333740234375,-1.0366668701171875,-1.3749990463256836,-3.583332061767578,-5.546669006347649,4,-0.08910188931785235,-1.4247779544464543,56.2599983215332,-1.74782686576074,56.61333465576172,-2.2000091553083196,55.93333435058594,-0.08910188931785235
6739,2006-11-27,55.18000030517578,56.50666809082031,55.02000045776367,56.50666809082031,1519800.0,-0.020589276611118867,1.24120559667374,-2.1868153979651894,54.55485665578137,58.11423440783051,0.970590778155163,0.41486856911981107,-1.3410180971820154,-4.284714971942577,40.71573711523178,1.4866676330566406,0.5782883081050869,-0.5379999160766573,-1.9616303573889482,0.8856305252356336,-1.2498151367328063,0.17381530457949168,-0.3249076885364133,8.080802242580123,-53.058243557601244,0.7118152206561467,11,0.8299999237060547,0.12333297729492188,-0.198333740234375,-2.4233322143554688,-4.260002136230469,0,-0.06548268640409549,-1.857137467459745,56.34000015258789,-1.4247779544464543,56.2599983215332,-1.74782686576074,56.61333465576172,-0.06548268640409549
6740,2006-11-28,54.6866683959961,54.99333190917969,54.393333435058594,54.76666641235352,1627050.0,-0.008940411497848522,1.2500125170769292,0.06029996146967318,41.034518365443645,56.51320935268448,1.365000348095883,0.9334834369213993,-0.746957889192565,-3.7761178325883336,39.412542738064694,0.7866668701171875,0.5157937891070574,-1.016998672485343,-2.4774919006681415,0.44349455569745544,-1.7472452865767423,-0.2867520583939438,2.313331604003899,11.253259810162977,-45.991490979376096,0.7302466140914007,11,1.009998321533196,0.6166648864746023,0.4933319091796804,-1.9300003051757884,-3.479999542236328,1,-0.05766187013725532,1.24120559667374,55.18000030517578,-1.857137467459745,56.34000015258789,-1.4247779544464543,56.2599983215332,-0.05766187013725532
6741,2006-11-29,55.43333435058594,56.06666564941406,54.95333480834961,54.95333480834961,1443900.0,0.013653527934506693,-3.638882928418727,-6.000143054694578,40.209808164912104,54.72322201541156,0.5251533854091761,0.17034856748604454,-1.384936357153137,-4.494612360228771,38.08470618454669,1.3799972534179616,0.46652853211070067,-0.2543327331542997,-1.719538679517818,1.2108732132092186,-0.9869357063360553,0.4782702400274559,1.5145323181152364,39.89773488926158,-11.792064107807526,0.732602973181758,11,0.2633323669433594,-0.13000106811523438,-0.2516670227050781,-2.676666259765625,-3.9666671752929688,2,-0.07203852646895215,1.2500125170769292,54.6866683959961,1.24120559667374,55.18000030517578,-1.857137467459745,56.34000015258789,-0.07203852646895215
6742,2006-11-30,55.6533317565918,55.95333480834961,54.88000106811523,55.53333282470703,1482900.0,0.003968684340986961,1.9814617605764588,0.24999801317661272,50.39997070314735,54.08287408236599,0.22188797886288825,-0.01359188051684157,-1.5069231742933056,-4.684660183325448,36.48007464660047,1.073333740234382,0.43528833155316704,-0.057668495178219814,-1.50402331114568,1.3886863207892404,-0.7808459031619464,0.6655089128055067,1.2434442474365284,57.09966393760026,6.9404216453646015,0.7231774079837294,11,0.0433349609375,-0.34999847412109375,-0.2966642379760742,-2.8966636657714844,-4.153331756591797,3,-0.07906081401246001,-3.638882928418727,55.43333435058594,1.2500125170769292,54.6866683959961,1.24120559667374,55.18000030517578,-0.07906081401246001
6743,2006-12-01,54.6866683959961,55.84000015258789,54.099998474121094,55.56000137329102,1706700.0,-0.01736937089092061,1.4279140573643114,-7.277839590552182,37.56039073000988,51.961676174433066,1.1144967343076502,1.0007027378512205,-0.4215873777461283,-3.678248717754336,35.52527569767976,1.7400016784667969,0.33782124785962253,-1.021998596191402,-2.475128826712101,0.43113163432929724,-1.7485637114517516,-0.2954334809310524,2.160038756652831,24.376836679379082,-20.99201624002763,0.7265651152603504,12,0.863330841064446,0.6166648864746023,0.6699991226196218,-1.8100013732910227,-2.8266677856445384,4,-0.06363524501139872,1.9814617605764588,55.6533317565918,-3.638882928418727,55.43333435058594,1.2500125170769292,54.6866683959961,-0.06363524501139872
6744,2006-12-04,55.83333206176758,55.91333389282226,54.72000122070313,54.72000122070313,1626450.0,0.02096788302165864,-1.143716185888103,-1.2748068262724923,46.919905439352206,51.4630302526396,-0.05229843146463509,-0.006635851341492582,-1.4432640163603452,-4.759677534976937,35.030975401652434,1.2266654968261577,0.256111978165535,0.03599853515625284,-1.1926291492444392,1.2646262195569449,-0.5783153070440932,0.6503123773565989,0.9035067437402375,88.13558335757928,44.65525875504681,0.6143138422003447,12,-0.28333282470703125,-0.529998779296875,-0.47666454315185547,-2.833332061767578,-3.7666664123535156,0,-0.09026867516972947,1.4279140573643114,54.6866683959961,1.9814617605764588,55.6533317565918,-3.638882928418727,55.43333435058594,-0.09026867516972947
6745,2006-12-05,55.77999877929688,56.2400016784668,55.45333480834961,56.099998474121094,1284900.0,-0.0009552229913789567,1.6221962260312293,-0.28742551901127855,45.31248044221901,49.72407149869338,-0.025706481755108257,0.1477319379909261,-1.2584730701347553,-4.635009074040703,35.048944749936155,0.7866668701171875,0.20144499815388883,-0.07666797637939027,-1.1673486818779892,1.0140127291192087,-0.6220083291286898,0.4686723763699092,0.8513664129554641,78.50456960831707,36.139671820904724,0.5453403527493,12,-0.22999954223633523,-0.476665496826179,-0.42333126068115945,-2.269998550415046,-3.5333328247070384,1,-0.08712801571726447,-1.143716185888103,55.83333206176758,1.4279140573643114,54.6866683959961,1.9814617605764588,55.6533317565918,-0.08712801571726447
6746,2006-12-06,55.48666763305664,56.11333465576172,55.32666778564453,55.86000061035156,1812900.0,-0.005258715537102443,-1.2692335202169978,1.1666666666666925,43.63090298223923,47.6925438693805,0.10169421798364198,0.4449752669064253,-0.8569489907981165,-4.252483006454241,34.11655863086286,0.7866668701171875,0.13026767344265977,-0.3579992294311509,-1.4599252925830513,0.7439268337207494,-0.9089622610070975,0.1929638021447957,1.043442890470459,64.79752722424146,23.150253648049272,0.5509630315759496,12,-0.13666915893554688,-0.1833343505859375,-0.038333892822265625,-1.8299999237060547,-1.2666664123535085,2,-0.07713562486039482,1.6221962260312293,55.77999877929688,-1.143716185888103,55.83333206176758,1.4279140573643114,54.6866683959961,-0.07713562486039482
6747,2006-12-07,55.20666885375977,56.12666702270508,55.01333236694336,55.46666717529297,1397250.0,-0.005046235271300659,-2.4432784138838257,0.696424739697734,44.61540177025638,44.91535947259568,0.2420158037197382,0.6523592429849643,-0.4904124346051191,-3.894337396429755,32.869309858649686,1.1133346557617188,0.09533358834086414,-0.5706647872924719,-1.654692665284692,0.5133630906997482,-1.1126787262885856,-0.028650848296358333,1.2262371877910851,51.7134917083939,6.653121641524294,0.5420139389961116,12,0.0966644287109304,0.0966644287109304,-0.37833499908447976,-1.5500011444091868,-1.23333740234375,3,-0.06774546909131429,-1.2692335202169978,55.48666763305664,1.6221962260312293,55.77999877929688,-1.143716185888103,55.83333206176758,-0.06774546909131429
6748,2006-12-08,55.90666580200195,56.59333419799805,55.2400016784668,55.313331604003906,1670700.0,0.012679572283132101,-2.6576848725416915,-2.282069339906455,49.860720830138966,44.39378882530208,-0.5877187578294141,-0.025861230964132176,-1.1012607061395414,-4.5333583860706455,31.70573546949701,1.3866653442382741,-0.059029403797069335,0.11466560363769673,-0.9679561725555743,1.1972873798309678,-0.42664528445894234,0.6559764917343358,-1.8066673278808594,63.345096450090786,15.424085640334575,0.5413108880966366,12,-0.5599994659423828,-0.60333251953125,-0.826664924621582,-2.249998092651367,-1.3400001525878906,4,-0.07882183168655632,-2.4432784138838257,55.20666885375977,-1.2692335202169978,55.48666763305664,1.6221962260312293,55.77999877929688,-0.07882183168655632
6749,2006-12-11,54.0,55.31999969482422,53.79333114624024,54.2400016784668,2405700.0,-0.03410444487522413,-3.67343185281641,-0.4044966214261375,39.353869990891724,44.20705011701854,1.267223536053038,1.8114346435338362,0.8922894820482696,-2.5528727315997983,30.129629719271513,2.1133346557617116,-0.25351983319292515,-1.689000129699707,-3.026286610218307,-0.35171364918110726,-2.357643369959007,-1.0203568894404071,2.593334197998047,7.381022446743925,-40.9452683494019,0.6686432402592999,12,1.1933326721191406,1.3033332824707031,1.1000003814697266,-0.34333229064941406,0.0066680908203125,0,-0.03962961832682288,-2.6576848725416915,55.90666580200195,-2.4432784138838257,55.20666885375977,-1.2692335202169978,55.48666763305664,-0.03962961832682288
6750,2006-12-12,54.0,54.13333129882813,53.09333419799805,54.0,2637150.0,0.0,6.800097276264229,-0.0,34.44441114147729,43.566450447748,1.2958486321463951,1.7239267110986134,0.9766667891926772,-2.459036384362065,28.352354452734186,1.0399971008300852,-0.5193820139308656,-1.5773334503173828,-3.0853209869924143,-0.06934591364235132,-2.3313272186548986,-0.8233396819798671,2.593334197998047,25.904737200055806,-17.865228063072138,0.7539937683375156,12,0.8433341979980469,1.0466670989990234,1.0866670608520508,-0.34333229064941406,1.279998779296882,1,-0.03580248797381369,-3.67343185281641,54.0,-2.6576848725416915,55.90666580200195,-2.4432784138838257,55.20666885375977,-0.03580248797381369
6751,2006-12-13,53.813331604003906,54.29999923706055,53.66666793823242,54.099998474121094,1149750.0,-0.0034568221480758554,-1.1839228634193184,-100.0,35.141673018071884,41.87108403829518,1.3729318298214608,1.8007740629346216,1.2522262866008163,-2.1940993821670034,26.47761213405032,0.633331298828125,-0.6120055525782035,-1.6356683731079116,-3.286165143836442,0.014828397620618716,-2.460916758472173,-0.81041998774365,2.64000259399414,20.571354457310267,-21.539930030526083,0.8252483853642636,12,1.0300025939941406,1.2333354949951172,1.1866683959960938,-0.1566638946533203,1.2266693115234375,2,-0.029112965183844874,6.800097276264229,54.0,-3.67343185281641,54.0,-2.6576848725416915,55.90666580200195,-0.029112965183844874
6752,2006-12-14,54.00666809082031,54.37333297729492,53.5533332824707,53.7400016784668,1068000.0,0.003592724721805274,-1.5624862164949067,-0.9302310108053441,36.022348921972934,41.70019050406886,1.0297403284803295,1.501157570094982,1.1393948201766761,-2.313103014970295,24.37753620754635,0.8199996948242188,-0.5646700446975501,-1.3259986877441392,-3.0407810324383675,0.3887836569500891,-2.1833898600912534,-0.46860751539702505,2.3122661071777344,26.09525408063616,-13.791433218774863,0.8573911723471135,12,0.8366661071777344,1.039999008178711,1.0383319854736328,-0.35000038146972656,0.37999725341796875,3,0.003950125742326227,-1.1839228634193184,53.813331604003906,6.800097276264229,54.0,-3.67343185281641,54.0,0.003950125742326227
6753,2006-12-15,52.66666793823242,54.18000030517578,52.540000915527344,54.18000030517578,1935300.0,-0.024811753806668446,1.1674014584924541,-5.675001788141048,35.26190592297543,40.40485722447142,2.29434512615272,2.7257291044946257,2.5109570572097724,-0.9001656891828489,23.09631045722099,1.6399993896484375,-0.6043092439487197,-2.5039989471435575,-4.5672344469217805,-0.44076344736533457,-3.5356166970326655,-1.4723811972544496,3.523242259765624,4.556369723914595,-37.72789364875012,1.0316177498891104,12,1.8999996185302734,2.10333251953125,2.4433326721191406,0.9899997711181641,1.7466659545898366,4,0.024810066107012085,-1.5624862164949067,54.00666809082031,-1.1839228634193184,53.813331604003906,6.800097276264229,54.0,0.024810066107012085
6754,2006-12-18,52.86000061035156,53.20000076293945,52.70666885375977,52.70666885375977,1408350.0,0.00367087343262118,-5.434830202762042,-0.1013206087050728,38.897869206999175,39.69212264278033,1.8270218230519717,2.414671138245197,2.3535882656308473,-1.0140128334208214,22.00337148679586,0.5333328247070312,-0.740180500605419,-2.1573329925537124,-4.429261926117562,0.11459594101013693,-3.2932974593356406,-1.0213685257717842,3.1109150306982443,17.454540914737297,-27.56709897971322,1.1359644667819249,12,1.7066669464111328,1.9099998474121094,2.383333206176758,0.7966670989990234,1.573333740234375,0,0.03228651190609866,1.1674014584924541,52.66666793823242,-1.5624862164949067,54.00666809082031,-1.1839228634193184,53.813331604003906,0.03228651190609866
6755,2006-12-19,53.21333312988281,53.29333114624024,52.35333251953125,52.42666625976562,1266450.0,0.006684307897303565,-1.0142805761276659,5.130488866774758,35.82975644011219,38.82532858254399,1.197220257329299,1.946935110701645,2.0376281703918977,-1.2935140654595045,20.90362715109542,0.9399986267089915,-0.7165324817549035,-1.6680004119873075,-4.032800620791598,0.6967997968169826,-2.850400516389456,-0.48560030758515893,2.5517276276356498,42.574277993167534,-2.9676294533737746,1.182400104402145,12,1.260000228881836,1.4633331298828125,2.200000762939453,0.44333457946777344,1.2333335876464844,1,0.014908574867902535,-5.434830202762042,52.86000061035156,1.1674014584924541,52.66666793823242,-1.5624862164949067,54.00666809082031,0.014908574867902535
6756,2006-12-20,52.47999954223633,53.21333312988281,52.46666717529297,53.09333419799805,1054800.0,-0.013781012098162848,-1.3333333333333333,-0.7796624963631004,30.990399565635812,37.311439448697264,1.6306908118455397,2.4819850761102416,2.7922013920482556,-0.49688946305511195,19.287362165051565,0.7466659545898438,-0.8676038885500574,-2.194667243957518,-4.643111832591565,0.25377734467652857,-3.4188895382745415,-0.9704449496404948,3.0121229562431537,6.270643267344121,-36.24742312187279,1.2242222943170227,12,1.9933338165283203,2.196666717529297,3.016667366027832,1.1766681671142578,2.6933326721191406,2,0.053353644464251504,-1.0142805761276659,53.21333312988281,-5.434830202762042,52.86000061035156,1.1674014584924541,52.66666793823242,0.053353644464251504
6757,2006-12-21,51.83333206176758,52.83333206176758,51.76666641235352,52.64666748046875,1792050.0,-0.012322170085925954,-1.2535188565580069,1.3260874973566692,32.22588220086001,35.35201293433294,1.954014492877647,2.9302492801185878,3.4347639666522056,0.2109092860528392,17.71106891505106,1.0666656494140554,-1.0391714917404187,-2.6200014114379897,-5.258015916911667,0.018013094035687516,-3.9390086641748283,-1.300994158701151,3.4076872383960435,2.7623881474640735,-40.3133622446616,1.3190072527368384,12,1.710000991821289,2.5500011444091797,3.79666805267334,1.8233356475830078,4.626667022705078,3,0.061864995480871654,-1.3333333333333333,52.47999954223633,-1.0142805761276659,53.21333312988281,-5.434830202762042,52.86000061035156,0.061864995480871654
6758,2006-12-22,51.31999969482422,52.13333129882813,51.31999969482422,51.893333435058594,1028550.0,-0.009903518576263703,-1.8372012561878142,0.704916725684885,19.476997518725582,33.143471548536695,1.9537664748837926,3.2129419118122513,3.9162349957110294,0.7752378412017578,16.70130642255396,0.8133316040039134,-1.2090973780437082,-2.882333755493164,-5.712772505210488,-0.051895005775840275,-4.2975531303518295,-1.4671143806344986,3.573584316558396,0.0,-35.832021199047276,1.4152193748586628,12,1.5266666412353516,2.8400001525878906,4.311667442321777,2.336668014526367,5.520000457763672,4,0.05975576125584703,-1.2535188565580069,51.83333206176758,-1.3333333333333333,52.47999954223633,-1.0142805761276659,53.21333312988281,0.05975576125584703
6759,2006-12-26,51.56666564941406,51.61999893188477,51.1533317565918,51.1533317565918,682650.0,0.0048064293853595785,-1.2580639207036606,-0.7209306967583967,22.231971271089307,31.78653378516026,1.4814201303480203,2.826616342872569,3.634759008956351,0.5690657312625973,16.68119300746397,0.46666717529297586,-1.3842757038716798,-2.455001068115237,-5.477449521776421,0.5674473855459468,-3.966225294945829,-0.9437768412846452,2.8980882439815474,19.31467339764837,-10.660219970725908,1.5112242268305922,12,1.1966667175292969,2.510000228881836,4.141668319702148,2.0900020599365234,5.346668243408196,1,0.055203651575260304,-1.8372012561878142,51.31999969482422,-1.2535188565580069,51.83333206176758,-1.3333333333333333,52.47999954223633,0.055203651575260304
6760,2006-12-27,51.53333282470703,51.92666625976562,51.50666809082031,51.86666870117188,1063050.0,-0.0006464025603991619,-1.1724117519385595,-0.8064566740191953,23.02090812390233,30.439782130252528,1.2606284615133845,2.7527303296719197,3.5769423424724067,0.6383195409446998,17.296693441954282,0.4199981689453054,-1.6832752654278664,-2.330667114257814,-5.530817659400171,0.8694834308845429,-3.930742386828996,-0.7305918416866319,2.467821969536047,18.446641494619616,-6.8291616356262175,1.6000752725711802,12,1.2299995422363281,2.543333053588867,4.276667594909668,2.1233348846435547,4.413333892822266,2,0.056274286309860644,-1.2580639207036606,51.56666564941406,-1.8372012561878142,51.31999969482422,-1.2535188565580069,51.83333206176758,0.056274286309860644
6761,2006-12-28,51.43999862670898,51.98666763305664,51.34000015258789,51.35333251953125,1308900.0,-0.0018111422817448375,-10.41203002457168,-0.2599963379185376,23.62275525883301,29.062049501014762,1.097293512345665,2.668362762611814,3.6038878245119434,0.7704836994822557,17.118367403135373,0.64666748046875,-1.7471194031790418,-2.224334526062016,-5.509395193165716,1.060726141041684,-3.8668648596138695,-0.5818041925101625,2.162460942262925,17.063501074018316,-4.667015559426286,1.642530333551851,12,1.2266674041748118,2.636667251586921,4.700001716613777,2.2166690826416087,5.106666564941413,3,0.058450003325994926,-1.1724117519385595,51.53333282470703,-1.2580639207036606,51.56666564941406,-1.8372012561878142,51.31999969482422,0.058450003325994926
6762,2006-12-29,51.253334045410156,51.7599983215332,51.1866683959961,51.3466682434082,1007250.0,-0.0036287827815356666,-4.058819569498226,-1.0769400061623313,14.889349799469358,26.79843215395853,0.9524894680153224,2.6440509096023916,3.7358851845639975,1.013595954601115,17.05935845412701,0.5733299255371023,-1.7870263004510747,-2.1909992218017607,-5.5044173739726645,1.1224189303691432,-3.847708297887216,-0.5342901457163052,2.006247629828529,10.20431995204371,-6.003545856352369,1.6567090760854521,12,0.9699974060058594,2.823331832885742,4.936666488647461,2.4033336639404297,4.8666648864746165,4,0.07648279359684618,-10.41203002457168,51.43999862670898,-1.1724117519385595,51.53333282470703,-1.2580639207036606,51.56666564941406,0.07648279359684618
6763,2007-01-03,51.20666885375977,51.91333389282226,50.84000015258789,51.47999954223633,1495650.0,-0.000910481093952642,-1.1324481227168548,2.9285159602729447,20.699322077574962,24.776371361800287,0.8607963001145649,2.5472336997699827,3.7133185640546245,1.130422939555217,17.987113720043855,1.073333740234368,-1.8384660046010382,-2.063664436340325,-5.466673628131268,1.3393447554506182,-3.7651690322357965,-0.3621598404448534,1.7580378328683466,31.97689891946621,14.047217261848367,1.7015045958954698,1,0.8599967956542898,2.5133304595947195,4.994997978210442,2.643331527709954,4.339996337890618,2,0.10259074351654807,-4.058819569498226,51.253334045410156,-10.41203002457168,51.43999862670898,-1.1724117519385595,51.53333282470703,0.10259074351654807
6764,2007-01-04,50.79333114624024,51.099998474121094,50.459999084472656,51.00666809082031,1411350.0,-0.008071950719934051,2.2000152588763746,0.7805085691955506,19.047622554416506,22.91168981894521,1.0618080300181134,2.70216886118029,4.1006254917696126,1.6052056746462853,18.994978785657402,0.7466697692871165,-1.9384038267278783,-2.225002098083486,-5.5749034748848985,1.1248992787179262,-3.8999527864841923,-0.55005140968278,1.8314224949414424,21.833950930393986,4.7101067160301895,1.6749506884007046,1,1.043334960937493,2.73333549499511,4.991668701171868,3.433336257934563,4.620002746582017,3,0.11904454521674412,-1.1324481227168548,51.20666885375977,-4.058819569498226,51.253334045410156,-10.41203002457168,51.43999862670898,0.11904454521674412
6765,2007-01-05,50.91999816894531,51.746665954589844,50.80666732788086,51.4000015258789,2350500.0,0.0024937727029632484,-1.6603795992399377,2.2499776486366083,21.74480583052315,21.88440162615491,0.64326722840201,2.3112323735649483,3.917914498100359,1.5512436592792724,19.449634338415244,0.9533348083496023,-1.9372335122244522,-1.855335044860837,-5.063842473812464,1.35317238409079,-3.459588759336654,-0.2510813303850199,1.3150996520287492,30.13090725549528,12.887827245466365,1.6042537144758147,1,0.7266674041748047,2.606668472290039,4.736668586730957,3.3300018310546875,4.473335266113281,4,0.11770102001951988,2.2000152588763746,50.79333114624024,-1.1324481227168548,51.20666885375977,-4.058819569498226,51.253334045410156,0.11770102001951988
6766,2007-01-08,51.20666885375977,51.31999969482422,50.41333389282226,50.78666687011719,1453950.0,0.005629825120247123,1.804134049870538,-0.8749980131924302,23.145805970094685,20.875504267180986,0.17542789696415184,1.778667565736562,3.5565282602378616,1.3427700449729159,20.184960372854786,0.9066658020019602,-1.9951924401702996,-1.3546644210815373,-4.36665532383244,1.6573264816693651,-2.860659872456992,0.15133103029391748,0.7089111946440383,52.88899739583428,35.24690646922458,1.5059954513754517,1,0.06666374206542258,2.2966651916503835,4.293331146240227,3.1733322143554616,5.333332061767571,0,0.09256602645460887,-1.6603795992399377,50.91999816894531,2.2000152588763746,50.79333114624024,-1.1324481227168548,51.20666885375977,0.09256602645460887
6767,2007-01-09,51.46666717529297,51.606666564941406,50.6866683959961,51.06666564941406,1530900.0,0.005077430876742284,1.7058757531218587,0.9523800873743038,35.48386799061211,22.654045430723933,-0.1587452958016229,1.2902639057372198,3.231677044372269,1.1416656819977646,21.19432045249767,0.9199981689453054,-2.061533743918787,-0.9076660156249972,-3.6832564832313324,1.867924451981338,-2.2954612494281648,0.48012921817817045,0.279998779296875,70.22221883138067,48.82121823970776,1.3877952338031663,1,-0.2666664123535156,2.0366668701171875,4.033332824707031,2.9133338928222656,5.546665191650391,1,0.09870462369469535,1.804134049870538,51.20666885375977,-1.6603795992399377,50.91999816894531,2.2000152588763746,50.79333114624024,0.09870462369469535
6768,2007-01-10,51.5,51.51333236694336,50.9000015258789,51.09333419799805,1334400.0,0.0006476585047463512,1.83077600246493,1.01666062675237,32.8859066846136,23.837816032226634,-0.18311660470516955,0.9590379875630362,3.1376995919326873,1.1474741464262195,21.82536389652363,0.6133308410644602,-2.0229199601484567,-0.6539999008178725,-2.897572535197682,1.589572733561937,-1.7757862180077808,0.4677864163720358,-1.0866661071777415,81.50003576282107,57.13782687622215,1.1217863171899056,1,-0.2999992370605469,2.0033340454101562,4.0,2.8800010681152344,5.540000915527344,2,0.0897087171239761,1.7058757531218587,51.46666717529297,1.804134049870538,51.20666885375977,-1.6603795992399377,50.91999816894531,0.0897087171239761
6769,2007-01-11,51.86000061035156,51.93999862670898,51.38000106811523,51.63999938964844,1659300.0,0.006990303113622476,1.9473768747365932,0.5409877585479105,32.998349521821325,24.94642063199541,-0.5555543227933413,0.45375812524603987,2.733097291581217,0.8220800577846674,23.285014802429885,0.55999755859375,-1.9493130597307413,-0.18699932098388672,-2.2573120679904406,1.8833134260226672,-1.2221556944871637,0.8481570525193902,-1.4246667480468815,94.75994862645784,69.698222339913,1.0351563735032758,1,-0.6599998474121094,1.6433334350585938,3.5666656494140625,2.520000457763672,5.833332061767578,3,0.07108878785016737,1.83077600246493,51.5,1.7058757531218587,51.46666717529297,1.804134049870538,51.20666885375977,0.07108878785016737
6770,2007-01-12,52.06666564941406,52.38000106811523,51.58666610717773,51.73333358764648,1027350.0,0.003985056626112815,-1.5319186495978778,1.515137328339608,44.0154384709109,27.21227432222629,-0.7583597851744983,0.09995061856205467,2.4848169498447916,0.6574292125693901,24.021286112140817,0.7933349609375,-1.7236950978964032,0.11633243560790874,-1.7394530568277986,1.972117928043616,-0.8115603106099414,1.0442251818257589,-1.5711451965332088,84.0676946949863,54.28973626690325,0.9278927462178531,1,-0.6699981689453196,1.4366683959960938,3.3600006103515625,2.313335418701172,5.633335113525391,4,0.06427660004085278,1.9473768747365932,51.86000061035156,1.83077600246493,51.5,1.7058757531218587,51.46666717529297,0.06427660004085278
6771,2007-01-16,52.246665954589844,52.393333435058594,51.73333358764648,52.06666564941406,2557650.0,0.0034571122028015377,1.7887203623410626,0.5400029754752063,56.919649984609265,31.88230767613072,-0.9073147782268407,-0.21443236648664765,2.2392892817942993,0.5224066116485915,24.960190870529424,0.6599998474121165,-1.5208872534558822,0.3746660232543917,-1.2702970734181278,2.019629119926911,-0.4478155250818645,1.1971475715906479,-1.63807666479493,91.4061941205922,55.8063135371237,0.8224815483362587,1,-0.8433322906494141,1.2566680908203125,3.1800003051757812,2.1333351135253906,5.420001983642578,1,0.06022714412444374,-1.5319186495978778,52.06666564941406,1.9473768747365932,51.86000061035156,1.83077600246493,51.5,0.06022714412444374
6772,2007-01-17,54.22000122070313,56.43333435058594,54.07333374023438,54.56666564941406,7300050.0,0.037769592184665246,-6.375008940705384,-1.9259102276098448,82.60868446247143,38.76112571889699,-2.6994492153189142,-2.288287471482029,0.24027407122999023,-1.3980645017472355,26.38364156442772,4.186668395996094,-1.2717799968833532,2.3373346328735423,0.6324149155318608,4.042254350215224,1.4848747742027015,3.189794491544383,-3.4686323992871237,60.00000000000018,19.07505047659979,0.852459858670842,1,-0.7966670989990305,-0.7166671752929759,1.1066646575927663,0.34333229064940696,4.29999923706054,2,0.042788632286831385,1.7887203623410626,52.246665954589844,-1.5319186495978778,52.06666564941406,1.9473768747365932,51.86000061035156,0.042788632286831385
6773,2007-01-18,53.97333145141602,54.29999923706055,52.893333435058594,53.08666610717773,3260100.0,-0.004549423897705851,-1.209427314886937,-2.5577050046217757,77.06141280243375,45.207102413121135,-2.256334580477997,-2.0434766328323164,0.472482678753785,-1.0982573343614064,26.678713712776304,1.4066658020019531,-1.0168836109967856,2.025331687927256,0.10711314048473497,3.943550235369777,1.0662224142059955,2.9844409616485166,-2.65376607708302,51.319203352303866,7.344243653452885,0.9591092737212613,1,-0.5499973297119212,-0.4699974060058665,1.3300018310546804,0.6200027465820241,3.8600006103515554,3,0.05632412959840716,-6.375008940705384,54.22000122070313,1.7887203623410626,52.246665954589844,-1.5319186495978778,52.06666564941406,0.05632412959840716
6774,2007-01-19,54.56666564941406,54.63999938964844,53.66666793823242,53.959999084472656,1959150.0,0.010993099407475393,1.5840633576731045,0.684211432062424,80.29288288494222,51.71244430805658,-2.5235065438560866,-2.637628624722069,-0.10700941281668008,-1.625735779067739,27.062576587511366,0.9733314514160156,-0.6583519203821098,2.533332633972165,0.3157971798212671,4.750868088123063,1.4245649068967197,3.6421003610476106,-2.73572337745577,61.48552763621343,13.691457165691475,1.1087677270754486,1,-1.143331527709961,-1.143331527709961,0.7583341598510742,0.46666908264160156,0.3600006103515554,4,0.04532685361433364,-1.209427314886937,53.97333145141602,-6.375008940705384,54.22000122070313,1.7887203623410626,52.246665954589844,0.04532685361433364
6775,2007-01-22,54.00666809082031,54.813331604003906,53.63333129882813,54.813331604003906,2363550.0,-0.010262631075750206,1.9256320284495383,-1.3296653545782662,73.44701676815579,57.30146773006337,-1.6535032424397826,-2.124050155922305,0.44341488437363097,-1.0036411148790023,27.23379206155827,1.1800003051757741,-0.4026727450570533,1.9336683273315458,-0.39817682465942283,4.2655134793225145,0.7677457513360579,3.0995909033270337,-1.7154866109992568,48.36881136487419,-3.1756347624677943,1.1659225759954857,1,-0.4466667175292969,-0.5833339691162109,1.2416648864746094,1.0633316040039062,0.906665802001946,0,0.06826313697225594,1.5840633576731045,54.56666564941406,-1.209427314886937,53.97333145141602,-6.375008940705384,54.22000122070313,0.06826313697225594
6776,2007-01-23,55.27999877929688,55.33333206176758,54.20000076293945,54.20000076293945,1750950.0,0.02357728653682667,-1.0987655193119403,-1.33884575006385,80.69101790696574,62.324484387436,-2.557183701463593,-3.3485376858240343,-0.8614264765590249,-2.208117320979369,27.52465469458215,1.3266639709472656,-0.03388238378290964,3.0669990539550867,0.33106554859891446,5.802932559311259,1.6990323012770006,4.434965806633173,-2.574602012399339,67.41990754210734,10.206429385312148,1.3679667526780859,1,-1.6133308410644602,-1.8566646575927805,-0.33499813079834695,-0.20999908447266336,-0.026664733886725855,1,0.04377717143779858,1.9256320284495383,54.00666809082031,1.5840633576731045,54.56666564941406,-1.209427314886937,53.97333145141602,0.04377717143779858
6777,2007-01-24,55.040000915527344,55.45333480834961,54.62666702270508,55.45333480834961,1798800.0,-0.0043414954607311484,3.0,-0.38271727036716274,78.3810179586261,67.37949675121516,-1.9634849531761134,-3.010327671389902,-0.6830278140451469,-1.894426222999229,27.3328057155508,0.8266677856445312,0.3319350704050734,2.6666677474975558,-0.33820477383326875,5.67154026882838,1.1642314868321435,4.169104008162968,-1.9618103902609647,83.85415347293727,22.479787818230506,1.5024362606654138,1,-1.1333332061767578,-1.6166667938232422,-0.0950002670288086,0.029998779296875,-0.026668548583984375,2,0.04772287389196017,-1.0987655193119403,55.27999877929688,1.9256320284495383,54.00666809082031,1.5840633576731045,54.56666564941406,0.04772287389196017
6778,2007-01-25,54.38666534423828,55.1866683959961,54.313331604003906,54.87333297729492,1405350.0,-0.011870195501845426,-1.7578979069417482,1.1774200991204673,75.69113181374603,72.1231392280957,-0.9584003446449216,-2.229787737898448,-0.06984970095980714,-1.1693839233667305,26.71336454458576,0.8733367919921946,0.6851478285428385,1.8599988937377958,-1.2303171441150411,4.950314931590633,0.3148408748113738,3.405156912664218,-0.9729604364399478,41.391900700687046,-23.951995682917996,1.54515801892642,1,-0.3766651153564453,-0.9633312225341797,0.5583353042602539,0.7066688537597656,0.16666793823242188,3,0.07599905394757345,3.0,55.040000915527344,-1.0987655193119403,55.27999877929688,1.9256320284495383,54.00666809082031,0.07599905394757345
6779,2007-01-26,54.41333389282226,55.11999893188477,54.106666564941406,54.7599983215332,1647150.0,0.0004903508684561686,-1.1111111111111258,0.7123227541014592,75.33849423949673,75.60347875793855,-0.6535133365335497,-2.142081921127428,-0.15159338307649506,-1.1276141792069012,25.875559930618476,1.0133323669433665,0.9476321274276529,1.7443340301513572,-1.4211205979110773,4.909788658213792,0.16160671612014,3.3270613441825745,-0.6976660407451618,42.85720274238415,-25.827999157897146,1.582727314031218,1,-0.3299999237060476,-0.989999771118157,0.2550001144409251,0.6833343505859446,0.879997253417983,4,0.06285220780042033,-1.7578979069417482,54.38666534423828,3.0,55.040000915527344,-1.0987655193119403,55.27999877929688,0.06285220780042033
6780,2007-01-29,54.43333435058594,54.65999984741211,54.14666748046875,54.22666549682617,1287000.0,0.00036756538026283536,-1.8000083230162611,-0.5961640036973336,74.34606632391952,77.53974724008415,-0.33804644855641186,-2.038180469680185,-0.2331599675023881,-1.0931614005514945,25.40726868023322,0.5133323669433594,1.2443501026374264,1.6193344116210966,-1.592424423877084,4.831093247119277,0.013454993872002774,3.2252138293701904,-0.44589984865795884,24.257480433175363,-44.50803174234012,1.6058794177490916,1,0.22999954223632812,-1.010000228881836,0.2349996566772461,0.9300003051757812,0.7133331298828125,0,0.009063047764120036,-1.1111111111111258,54.41333389282226,-1.7578979069417482,54.38666534423828,3.0,55.040000915527344,0.009063047764120036
6781,2007-01-30,54.4466667175293,54.80666732788086,54.246665954589844,54.46666717529297,1490100.0,0.00024493019034044217,-1.6666606116202396,-0.09677538438820901,73.35422447755691,76.51147390842698,-0.007253119611043246,-1.9127806907128218,-0.31390115266530927,-1.0599260494418985,24.82854000258337,0.5600013732910156,1.5410870943921822,1.4823333740234403,-1.7400829777873241,4.704749725834205,-0.1288748018819419,3.0935415499288226,-0.3400001525878906,25.247506522274875,-41.543669873467195,1.6112081759053831,1,-0.2733325958251953,-1.0233325958251953,0.12833309173583984,1.063333511352539,0.8600006103515625,1,0.008571088065207899,-1.8000083230162611,54.43333435058594,-1.1111111111111258,54.41333389282226,-1.7578979069417482,54.38666534423828,0.008571088065207899
6782,2007-01-31,55.17333221435547,55.17333221435547,54.14666748046875,54.23333358764648,1167450.0,0.013346372526276573,1.1843962421118843,-46.99885561701352,75.96606034196363,76.38976807948585,-0.6531534401890724,-2.456666625253945,-1.09941686321136,-1.7202099708603598,24.19837874401815,1.0266647338867188,1.8084849667434852,2.0129989624023423,-1.247859241299551,5.273857166104236,0.3825698605513992,3.6434280642532855,1.2600021362304688,98.76517046016409,32.43689483715258,1.630429101850946,1,-0.6299991607666016,-1.7499980926513672,-0.598332405090332,0.3366680145263672,0.8733329772949219,2,0.0014500090504570018,-1.6666606116202396,54.4466667175293,-1.8000083230162611,54.43333435058594,-1.1111111111111258,54.41333389282226,0.0014500090504570018
6783,2007-02-01,56.459999084472656,56.73333358764648,55.27999877929688,55.63999938964844,1984200.0,0.02332044881970008,1.1268282607239368,0.8723413753221126,78.74999046325678,76.21833558818747,-1.732145444734023,-3.5095228593468306,-2.4174412963061656,-2.9254203276023816,23.62181146877491,1.5600013732910085,2.070886608160805,3.036999320983888,-0.4026701296884383,6.476668771656215,1.317164595647725,4.756834046320051,-2.3133316040039062,89.59386550289395,25.752363570216417,1.7198347253361623,2,-1.2766666412353516,-2.8866653442382884,-2.4966659545898438,-1.2433319091796875,-0.7066650390625,3,-0.025622861158124843,1.1843962421118843,55.17333221435547,-1.6666606116202396,54.4466667175293,-1.8000083230162611,54.43333435058594,-0.025622861158124843
6784,2007-02-02,56.84000015258789,57.0,56.22000122070313,56.38666534423828,1771050.0,0.006730447649258675,1.0172351707978606,0.5528475330064477,79.20065005407,76.85762817551127,-1.9620972166251462,-3.5977546126990916,-2.8256755799861466,-3.228805336020791,22.797950437870863,0.7799987792968679,2.0597146095200145,3.1146669387817383,-0.4136075011323044,6.642941378695781,1.350529718824717,4.87880415873876,-2.6933326721191406,94.39252711287942,31.741783138820367,1.7641372199570222,2,-1.2866668701171875,-3.133333206176758,-3.336667060852051,-1.8466663360595703,-2.1733322143554688,4,-0.04022988852882814,1.1268282607239368,56.459999084472656,1.1843962421118843,55.17333221435547,-1.6666606116202396,54.4466667175293,-0.04022988852882814
6785,2007-02-05,56.91333389282226,57.07333374023438,56.20000076293945,56.57333374023438,2465250.0,0.001290178396155861,1.6464641794063744,0.7499978963134685,78.92561768518253,76.66147259531313,-1.765412443111508,-3.3719419689181436,-2.927187464446547,-3.2082452048557926,22.876422896328,0.873332977294929,2.1096307439337494,2.88833389282226,-0.6547501769631694,6.431417962607689,1.1167918579295488,4.659875927714971,-2.652533111572261,94.53303406638048,34.05238058138718,1.7715420348927138,2,-1.323333740234368,-3.170000076293938,-3.4933347702026296,-2.003334045410149,-2.0,0,-0.028464379711664156,1.0172351707978606,56.84000015258789,1.1268282607239368,56.459999084472656,1.1843962421118843,55.17333221435547,-0.028464379711664156
6786,2007-02-06,55.9466667175293,56.5,55.46666717529297,56.33333206176758,2016900.0,-0.016984898075262378,1.8703640910439536,-1.1372505020813006,62.22850680566711,74.86674913387324,-0.775819125875465,-2.14176807159442,-2.0224339588914546,-2.1652322286964463,22.35891985886506,1.4466667175292898,2.0611575423249135,1.6846668243408232,-1.6950029191761686,5.064336567857815,-0.005168047417676291,3.3745016960993226,-1.5171139587402394,61.503399338901424,0.9222094062750088,1.6898348717584961,2,-0.35666656494140625,-2.2033329010009766,-2.526667594909668,-1.0366668701171875,-1.0866661071777344,1,-0.01429931904790116,1.6464641794063744,56.91333389282226,1.0172351707978606,56.84000015258789,1.1268282607239368,56.459999084472656,-0.01429931904790116
6787,2007-02-07,56.54666519165039,56.70000076293945,56.06666564941406,56.20666885375977,1322700.0,0.010724472239793004,-1.0430074447794253,-0.8793038811388699,67.35612547340685,73.94063731828001,-1.2735490164867258,-2.468219155043357,-2.667259764943765,-2.6943075977126796,22.254662005271033,0.7533340454101562,2.1061980018968214,2.030665397644043,-1.2257707399750473,5.287101535263133,0.40244732883449785,3.658883466453588,-1.9584855739746132,70.63189197467797,8.512335616833404,1.628218068809545,2,-0.9566650390625,-2.8033313751220703,-3.174999237060547,-1.6366653442382812,-1.6066665649414134,2,-0.021928753173451998,1.8703640910439536,55.9466667175293,1.6464641794063744,56.91333389282226,1.0172351707978606,56.84000015258789,-0.021928753173451998
6788,2007-02-08,56.11999893188477,56.45333480834961,55.7599983215332,56.29333114624024,1111800.0,-0.007545383239127235,1.8107882405704225,-0.5098061215330867,60.71757764115755,72.31609102957565,-0.6427439151180891,-1.7683518971314172,-2.2938820715189294,-2.1960309190861835,22.021638193303612,0.7866668701171875,1.9598979197271547,1.3729991912841868,-1.6280576921170677,4.374056074685441,-0.12752925041644403,2.8735276329848176,-1.3827100668554806,40.66380485210555,-20.646323917770935,1.5005284417006275,2,-0.5099983215332102,-2.3766651153564524,-2.9700002670288157,-1.2099990844726634,-0.33333206176758523,3,-0.0013067309627605717,-1.0430074447794253,56.54666519165039,1.8703640910439536,55.9466667175293,1.6464641794063744,56.91333389282226,-0.0013067309627605717
6789,2007-02-09,55.54666519165039,56.63999938964844,55.29333114624024,56.246665954589844,1042800.0,-0.010216210818718374,-1.2320427666832257,4.038492011092037,60.60604309137673,70.78942178151533,0.12098177223828799,-0.9535500888050663,-1.7442017970232726,-1.5612514791945813,22.188870731840655,1.346668243408196,1.8264858063413527,0.6153322219848647,-2.0759892124543597,3.306653656424089,-0.730328495234744,1.9609929392044734,-0.6692136341087931,14.232229001514762,-46.70252755453382,1.3456607172196118,2,0.06333541870117188,-1.8033313751220703,-2.6533327102661133,-0.7933311462402344,1.1733360290527415,4,0.003720634768022535,1.8107882405704225,56.11999893188477,-1.0430074447794253,56.54666519165039,1.8703640910439536,55.9466667175293,0.003720634768022535
6790,2007-02-12,55.41333389282226,55.93333435058594,55.16666793823242,55.599998474121094,1035300.0,-0.002400347498236033,-1.2549128505472436,0.2666633969297272,51.08933935290993,68.31554565655456,0.4558863933938966,-0.5867208827432719,-1.620656973335258,-1.3722676997164314,22.889416682221572,0.7666664123535156,1.7545224805885482,0.3146675109863182,-2.0191231335334408,2.648458155506077,-0.8522278112735577,1.481562833246194,-0.40412940431909306,16.086915418181714,-42.20878200032246,1.1668953222598781,2,0.19666671752930398,-1.6700000762939382,-2.7316675186157156,-1.6833343505859304,2.3600006103515696,0,-0.013474481720121778,-1.2320427666832257,55.54666519165039,1.8107882405704225,56.11999893188477,-1.0430074447794253,56.54666519165039,-0.013474481720121778
6791,2007-02-13,55.393333435058594,55.79333114624024,55.20666885375977,55.393333435058594,1198350.0,-0.0003609322226009182,-2.1428688206324127,-0.0,52.99434261145057,65.76313257538645,0.6976597209248538,-0.336126207606128,-1.6349481318269952,-1.297549878636147,23.644993937283637,0.5866622924804688,1.6910854626314915,0.1373336791992159,-1.7727005223539862,2.047367880752418,-0.8176834215773852,1.092350779975817,-0.26028119145155415,14.782537305263787,-38.61625432516364,0.9550171007766002,2,0.7266674041748047,-1.6499996185302734,-2.8066673278808594,-1.6633338928222656,2.299999237060547,1,-0.008665294404047175,-1.2549128505472436,55.41333389282226,-1.2320427666832257,55.54666519165039,1.8107882405704225,56.11999893188477,-0.008665294404047175
6792,2007-02-14,56.540000915527344,56.54666519165039,55.62666702270508,55.65999984741211,986100.0,0.02070045995359826,1.0597059539416092,100.0,66.84047604557115,64.43985319564361,-0.26234725249108237,-1.3703310061148883,-2.8103821301038465,-2.389940902926689,23.121622778182854,1.1533317565917969,1.6781938256943079,1.1680011749267578,-0.7588365221533664,3.094838872006882,0.20458232638669216,2.1314200234668235,-1.3733329772949219,93.21276458023173,36.713247532286005,0.9634188485400628,2,-0.4200000762939453,-2.6599998474121023,-4.151667594909668,-2.833333969116211,1.3600006103515554,2,-0.029713482100676925,-2.1428688206324127,55.393333435058594,-1.2549128505472436,55.41333389282226,-1.2320427666832257,55.54666519165039,-0.029713482100676925
6793,2007-02-15,57.01333236694336,57.08000183105469,56.41333389282226,56.4466667175293,1249050.0,0.008371620865786467,-1.1052739362983417,0.6439374563802902,69.00584697478736,63.30709729794553,-0.7251962020475418,-1.690930695557057,-3.2764098326408657,-2.790896255576783,23.807532945531403,0.666667938232429,1.7034248515792072,1.4893325805664048,-0.4525038375822419,3.4311689987150515,0.518414371492085,2.4602507896407246,-1.8066635131835866,96.51553425351248,36.70862107880282,0.9709182090743227,2,-0.8899974822998047,-3.0233306884765625,-4.661664962768555,-3.3066654205322266,0.4466667175292969,3,-0.036365770148115595,1.0597059539416092,56.540000915527344,-2.1428688206324127,55.393333435058594,-1.2549128505472436,55.41333389282226,-0.036365770148115595
6794,2007-02-16,57.040000915527344,57.099998474121094,56.68000030517578,56.81999969482422,1140900.0,0.00046775986382163737,1.4706040750381473,0.3882381452459811,69.03603274326228,62.20825452662106,-0.8051849465219547,-1.6050965989885952,-3.3322802067856045,-2.7489825755831845,24.326706519326784,0.4199981689453125,1.6425332723656751,1.3923343658447251,-0.606974073137998,3.3916428048274483,0.39268014635336357,2.3919885853360867,-1.683465423583975,96.89667351340046,31.24661312917759,0.9996542194913617,2,-0.9066677093505859,-2.8000011444091797,-4.688333511352539,-3.333333969116211,0.37999725341796875,4,-0.021972896656615837,-1.1052739362983417,57.01333236694336,1.0597059539416092,56.540000915527344,-2.1428688206324127,55.393333435058594,-0.021972896656615837
6795,2007-02-20,57.69333267211914,57.746665954589844,56.69333267211914,57.13333129882813,1346850.0,0.011453922617556511,2.159993820202217,2.5454466638923243,71.6829954794292,63.25875326815018,-1.4932717901848989,-2.074428296010069,-4.006104741077294,-3.3270012989896856,24.92137998836051,1.0533332824707031,1.4443165526928823,1.861332893371582,-0.18029503129189806,3.902960818035062,0.8405189310398455,2.8821468557033185,-2.1624508819580015,97.90026207300497,26.018443518710228,1.0208139623317387,2,-1.2366657257080078,-3.0266666412353516,-5.341665267944336,-3.986665725708008,-0.5400009155273438,1,-0.01687077875961185,1.4706040750381473,57.040000915527344,-1.1052739362983417,57.01333236694336,1.0597059539416092,56.540000915527344,-0.01687077875961185
6796,2007-02-21,57.70000076293945,57.77333450317383,57.1533317565918,57.37333297729492,977550.0,0.00011557818748664239,1.6197192179365258,0.5833339009952322,68.66996534638677,63.40473547625906,-1.369043812711027,-1.9926650395688768,-4.02415425613448,-3.2687300055018085,25.23807289530574,0.6200027465820312,1.19935559993462,1.7470008850097685,-0.4386491501366123,3.9326509201561493,0.6541758674365781,2.839825902582959,-1.9032248730468666,96.58383327172955,26.94168942626216,1.0928250175731886,2,-1.2299995422363281,-2.946666717529297,-5.25,-3.9933338165283203,-0.46666717529297586,2,0.0012709486874300513,2.159993820202217,57.69333267211914,1.4706040750381473,57.040000915527344,-1.1052739362983417,57.01333236694336,0.0012709486874300513
6797,2007-02-22,57.66666793823242,58.0,57.43333435058594,57.959999084472656,1215300.0,-0.000577691928358548,2.0357117312270736,-0.8979494126164841,60.94318983011681,63.429803497254525,-1.2964685699697753,-1.8471642892898004,-3.9937982677574126,-3.1802113132174554,25.55315917585037,0.5666656494140625,0.9442776975033382,1.5823347091674833,-0.6864087870291442,3.851078205364111,0.447962961069166,2.7167064572658006,-1.5931738424804607,78.9916693714163,11.382811012345343,1.1343717480983153,2,-1.083333969116211,-2.220001220703125,-5.213334083557129,-3.960000991821289,-0.12666702270507812,3,0.0004623942190535857,1.6197192179365258,57.70000076293945,2.159993820202217,57.69333267211914,1.4706040750381473,57.040000915527344,0.0004623942190535857
6798,2007-02-23,58.52000045776367,58.79333114624024,57.46666717529297,57.5,1816050.0,0.014797673422804136,-1.4417140871225949,-3.477300214578321,64.03118962537789,63.81037533436577,-1.9819860550339214,-2.5033063388084003,-4.862819647490227,-3.976454882980093,26.377227684634953,1.3266639709472727,0.9631402509068892,2.2290004730224595,-0.13944834817674234,4.597449294221661,1.0447760624228621,3.413224883622057,-2.138265417332022,87.06635595499586,21.901729523925127,1.1842244105995998,2,-1.5400009155273438,-2.676668167114258,-5.056666374206543,-4.813333511352539,-0.9066658020019531,4,-0.010594650154390428,2.0357117312270736,57.66666793823242,1.6197192179365258,57.70000076293945,2.159993820202217,57.69333267211914,-0.010594650154390428
6799,2007-02-26,57.83333206176758,58.77333450317383,57.746665954589844,58.6866683959961,1352100.0,-0.011733909614229932,1.0,-0.8366038737859427,56.96968470941832,64.46374704064448,-1.0469396915105023,-1.6309002834780202,-4.138675787074661,-3.227169276933992,27.455343748884587,1.0266685485839844,0.8723907291950255,1.3713321685791016,-0.918862056594719,3.661526393752922,0.2262350559921913,2.516429281166012,-1.0175097222903844,54.28572466585025,-6.868058440527847,1.1450971125869107,2,-0.833332061767571,-1.6200008392333913,-4.369997978210449,-4.126665115356445,0.64666748046875,0,-0.00645532539775151,-1.4417140871225949,58.52000045776367,2.0357117312270736,57.66666793823242,1.6197192179365258,57.70000076293945,-0.00645532539775151
6800,2007-02-27,54.92666625976562,57.0,54.540000915527344,57.0,1858200.0,-0.05025935214830024,1.3729890048425795,2.4296794324465565,44.028098337032596,63.46749767682026,1.9930198067836358,1.3856634039797697,-1.2275375683310372,-0.2762816640253334,27.38836283452345,3.2933311462402344,0.8047456323770348,-1.5600002288818402,-3.7673228371868532,0.6473223794231728,-2.6636615330343503,-0.45633892472933013,3.8666648864746236,9.090884630734761,-49.86983659354415,1.1036613041525067,2,1.7399997711181712,1.286664962768569,-1.5033321380615163,-1.219999313354485,3.8066673278808594,1,0.0453938328859782,1.0,57.83333206176758,-1.4417140871225949,58.52000045776367,2.0357117312270736,57.66666793823242,0.0453938328859782
6801,2007-02-28,54.91333389282226,55.63999938964844,54.59333419799805,54.92666625976562,1814700.0,-0.00024273031391175426,-2.2040848499711676,0.00643040080071827,39.731778420062525,60.45542016287485,2.1580454151142945,1.5133396003712747,-1.2037776953481725,-0.21590773280900777,27.209088123919734,1.0466651916503906,0.78012700068642,-1.5966659545898523,-3.721515655265314,0.5281837460856096,-2.6590908049275797,-0.5342411042521249,3.8600006103515696,8.77742749902447,-46.69493446661281,1.06242485033773,2,1.7533321380615305,1.5366649627685618,-1.4216661453247,-1.2066669464111257,3.5,2,0.04079151100425782,1.3729890048425795,54.92666625976562,1.0,57.83333206176758,-1.4417140871225949,58.52000045776367,0.04079151100425782
6802,2007-03-01,55.253334045410156,55.3466682434082,53.56666564941406,54.04666519165039,1830450.0,0.006191577318024333,1.5550204651544812,-90.50672389127325,44.491535491967525,57.73160777589488,1.8062883349858296,1.2433895187942028,-1.5354172842397915,-0.512585665538829,27.024180348878502,1.7800025939941406,0.8664491075769902,-1.2606658935546875,-3.3751967362165445,0.8538649491071695,-2.3179313148856124,-0.20340047222376256,3.4353337860107445,32.270448472746146,-24.039270008559832,1.057265421330927,3,0.9266643524169922,0.9266643524169922,-1.7083330154418945,-1.5466670989990234,3.1733322143554616,3,0.03583493333830412,-2.2040848499711676,54.91333389282226,1.3729890048425795,54.92666625976562,1.0,57.83333206176758,0.03583493333830412
6803,2007-03-02,55.01333236694336,55.41999816894531,54.65999984741211,54.93333435058594,1759500.0,-0.0043436596653072534,-1.4255251800312887,0.06629657847566238,46.46018012799154,55.22317970753145,1.9363869525710982,1.443460512700483,-1.2464726866452196,-0.2475685088784445,25.82574532957847,0.7599983215332031,0.9437733496048537,-1.4283342361450195,-3.6470507020585217,0.7903822297684826,-2.5376924691017706,-0.31897600318826846,3.4704553771972684,27.78488047083406,-32.44915802007337,1.1093582329567517,3,1.166666030883789,1.166666030883789,-1.3483314514160156,-1.3066654205322266,3.3333358764648438,4,0.045928294830985816,1.5550204651544812,55.253334045410156,-2.2040848499711676,54.91333389282226,1.3729890048425795,54.92666625976562,0.045928294830985816
6804,2007-03-05,54.5533332824707,55.29999923706055,54.5,54.53333282470703,1532700.0,-0.008361592811801044,-17.46164003697346,0.2500119212245482,44.529258628689284,52.20609783522703,2.242366350497157,1.8164973469606025,-0.7480994590569168,0.23577031459267062,24.459441241897313,0.7999992370605469,0.8128618668106355,-1.7739999771118136,-4.137250590184848,0.5892506359612213,-2.955625283648331,-0.5923746705752961,3.7337695778808637,28.737883710284567,-35.54871301955302,1.1816253065365165,3,1.6266651153564453,1.6266651153564453,-0.8366661071777344,-0.8466663360595703,3.946666717529297,0,0.05609192306264199,-1.4255251800312887,55.01333236694336,1.5550204651544812,55.253334045410156,-2.2040848499711676,54.91333389282226,0.05609192306264199
6805,2007-03-06,55.29333114624024,55.56000137329102,54.43333435058594,54.88666534423828,1470900.0,0.013564668174131933,1.397147924047427,20.33282471867287,49.41723594441571,50.06690567945247,1.2584677757094411,1.0001903802745176,-1.4517238540649018,-0.47805096996680874,22.893735370168265,1.1266670227050852,0.6260676688168445,-0.9530019760131765,-3.342587807521703,1.4365838554953498,-2.1477948917674397,0.24179093974108667,2.804954225673825,83.27966999808686,12.205232313745938,1.194792915754262,3,0.886667251586907,0.886667251586907,-1.5399971008300852,-1.5866641998291087,3.3733367919921804,1,0.0576320567044144,-17.46164003697346,54.5533332824707,-1.4255251800312887,55.01333236694336,1.5550204651544812,55.253334045410156,0.0576320567044144
6806,2007-03-07,55.14666748046875,55.58666610717773,54.95333480834961,55.12666702270508,1133850.0,-0.002652465726537545,-2.4545511293292304,0.04918155808826892,40.8091391761657,47.82978894012456,1.122941244269505,1.1424195544442668,-1.2459998716730638,-0.3099493100220059,22.09410534598521,0.6333312988281179,0.4197144065549594,-1.0596656799316406,-3.496684425937822,1.3773530660745408,-2.2781750529347278,0.15884369307144652,2.7703531025453145,78.21789470304881,9.53303809341439,1.2185093730030898,3,1.0333309173583984,1.0333309173583984,-1.1033334732055664,-1.4400005340576172,3.4133338928222727,2,0.06503867361428539,1.397147924047427,55.29333114624024,-17.46164003697346,54.5533332824707,-1.4255251800312887,55.01333236694336,0.06503867361428539
6807,2007-03-08,55.30666732788086,55.80666732788086,55.21333312988281,55.53333282470703,1249350.0,0.002901351155421672,-1.870968039648187,-11.333015449170322,38.25688535743387,44.965977354797445,0.662655500128082,0.9325725084677643,-1.3230152792580725,-0.45641116390262937,21.04762311803684,0.6599998474121094,0.10957416802815345,-0.8376659393310533,-3.3011777558637334,1.6258458772016269,-2.069421847597397,0.39408996893529036,2.436339057789205,63.59222357094644,-1.507291897678492,1.2317559082663416,3,0.8633327484130859,0.8733310699462891,-1.5083332061767578,-1.6000003814697266,4.4199981689453125,3,0.056171646476613546,-2.4545511293292304,55.14666748046875,1.397147924047427,55.29333114624024,-17.46164003697346,54.5533332824707,0.056171646476613546
6808,2007-03-09,56.04666519165039,56.58666610717773,55.56666564941406,55.56666564941406,1721550.0,0.013379903355639211,-3.250005960470132,-2.117655968629563,43.77608564816698,43.50002190354731,-0.5197366030750388,0.19689381985031673,-1.953170135644882,-1.1891817378850362,20.29286073140123,1.279998779296868,-0.1612191193238317,-0.09400138854980611,-2.5578839786552336,2.3698812015556214,-1.3259426836025199,1.1379399065029077,1.5292875645694366,74.92253973990384,13.273222012592562,1.2319412950527138,3,-0.7633323669433594,0.1333332061767578,-2.0633316040039062,-2.339998245239258,3.9733352661132812,4,0.04246463299782177,-1.870968039648187,55.30666732788086,-2.4545511293292304,55.14666748046875,1.397147924047427,55.29333114624024,0.04246463299782177
6809,2007-03-12,55.753334045410156,56.14666748046875,55.54666519165039,56.0,1249050.0,-0.005233694908291064,1.2222269317170347,-0.5138878954771953,37.27033568873641,42.74915938706995,-0.6174084717084085,0.5338739402387631,-1.559091788288626,-0.8928103766489954,20.009502090424796,0.6000022888183594,-0.3759279505485722,-0.39766597747802734,-2.852777122001207,2.0574451670451523,-1.6252215497396136,0.829889594783559,1.6622472265374384,61.30034031140019,4.0615168366660725,1.2275555722615894,3,-0.6766681671142578,0.4266643524169922,-1.3750009536743164,-2.0466670989990234,4.0666656494140625,0,0.0465144236196855,-3.250005960470132,56.04666519165039,-1.870968039648187,55.30666732788086,-2.4545511293292304,55.14666748046875,0.0465144236196855
6810,2007-03-13,54.66666793823242,55.56666564941406,54.56666564941406,55.29999923706055,1663650.0,-0.019490603132229944,-1.3999926758036016,2.5675667316198076,32.567031328787905,41.95307637692833,0.4788550993482943,1.6461315965485994,-0.3811538650870716,0.16325079418078303,19.928144702800886,1.1866683959960938,-0.7386318660134208,-1.4469987869262724,-3.9710796886459647,1.07708211479342,-2.709039237786115,-0.18495833606642975,2.5949567088138323,4.95060723545932,-45.356954577491955,1.2620404508598446,3,0.40999794006347656,1.5133304595947266,-0.036667823791503906,-0.9600009918212891,4.753330230712891,1,0.07012192632810255,1.2222269317170347,55.753334045410156,-3.250005960470132,56.04666519165039,-1.870968039648187,55.30666732788086,0.07012192632810255
6811,2007-03-14,54.91333389282226,55.18000030517578,54.099998474121094,54.88666534423828,1561350.0,0.004512181991200626,2.8571399377388436,-0.04210836987422383,34.55495096667171,40.84901142967323,0.2594757968224357,1.4352473586218437,-0.528790996071848,-0.09916469597609989,19.975544526274863,1.0800018310546875,-1.030310506440216,-1.176332855224615,-3.7380993006395045,1.3854335901902743,-2.4572160779320598,0.10455036748282964,2.200492394318708,32.70784594969798,-13.394226320592026,1.2808832227074456,3,0.42999839782715554,1.26666450500489,-0.24666690826415305,-1.1700000762939382,5.126667022705085,2,0.06835013974448856,-1.3999926758036016,54.66666793823242,1.2222269317170347,55.753334045410156,-3.250005960470132,56.04666519165039,0.06835013974448856
6812,2007-03-15,54.86000061035156,54.959999084472656,54.52000045776367,54.77333450317383,1389750.0,-0.0009712264524821546,2.0697965321303577,3.249749678158497,27.444508545230363,38.73615903158865,0.2806617988288309,1.4295602207216476,-0.3689891895346378,-0.05449315731431881,19.43256847877722,0.4399986267089844,-0.9995652117446738,-1.1456661224365234,-3.754990805006578,1.4636585601335312,-2.4503284637215472,0.15899621884850035,2.111939251280326,30.563076710668707,-9.92944024265952,1.3046623412850271,3,0.48333168029785156,1.319997787475586,-0.19333362579345703,-1.1166667938232422,6.239997863769531,3,0.0674444170939601,2.8571399377388436,54.91333389282226,-1.3999926758036016,54.66666793823242,1.2222269317170347,55.753334045410156,0.0674444170939601
6813,2007-03-16,54.93999862670898,55.36666870117188,54.57333374023438,54.959999084472656,1203450.0,0.0014582212079363721,-1.1062076858027245,-0.2307760024649792,30.728205367959703,37.202708669285364,0.2113982229190441,1.250376493261676,-0.3378895587929307,-0.14916255250495425,18.333789345157463,0.7933349609375,-0.9249259185527379,-0.9620014190673913,-3.567503916827647,1.6435010786928643,-2.264752667947519,0.3407498298127365,1.8957302664341995,41.04230581411352,2.1997519202787146,1.3027512488801278,3,0.4033336639404368,1.2399997711181712,-0.2733316421508718,-1.196664810180657,5.133335113525405,4,0.08712535474637173,2.0697965321303577,54.86000061035156,2.8571399377388436,54.91333389282226,-1.3999926758036016,54.66666793823242,0.08712535474637173
6814,2007-03-19,55.78666687011719,55.91333389282226,55.33333206176758,55.4000015258789,717600.0,0.015410780206983832,-1.2307579447753476,-19.332824718666004,57.89475895918785,38.14465567092672,-0.4938579365998237,0.32147966237793923,-1.0480060549229933,-0.9812448336975308,16.984050343996415,0.9733352661132812,-0.8998510043866901,-0.05266647338866903,-2.6026208161419575,2.4972878693646194,-1.3276436447653168,1.2223106979879788,0.9182994932768267,93.01469428111659,48.326420674236005,1.2749771713766442,3,-0.44333457946777344,0.39333152770996094,-1.109999656677246,-2.043333053588867,4.173332214355469,0,0.07588432550563651,-1.1062076858027245,54.93999862670898,2.0697965321303577,54.86000061035156,2.8571399377388436,54.91333389282226,0.07588432550563651
6815,2007-03-20,56.72000122070313,56.98666763305664,55.78666687011719,55.78666687011719,1434000.0,0.016730419703312682,-1.571427403665375,2.4138039896607935,64.1885078380162,40.742363300021225,-1.344975439562326,-0.7257211530163019,-1.8352113117952698,-1.9097462969369943,15.440163281539924,1.2000007629394531,-0.8505845503752312,0.9293344497680707,-1.506220719055186,3.3648896185913273,-0.28844313464355764,2.147112034179699,-3.1533355712890696,90.76214149695487,39.81576860040463,1.2177775844116276,3,-1.176668167114265,-0.5400028228759837,-2.0433340072631907,-2.976667404174812,3.659999847412095,1,0.05465441479908795,-1.2307579447753476,55.78666687011719,-1.1062076858027245,54.93999862670898,2.0697965321303577,54.86000061035156,0.05465441479908795
6816,2007-03-21,57.77333450317383,57.93999862670898,56.66666793823242,56.77333450317383,1411350.0,0.01857075563824595,-1.098897091188036,1.071427403665367,67.79663756609052,44.02455798987196,-2.219988413529009,-1.8691089498800864,-2.736404477342333,-2.9623979818173183,14.036873835201622,1.2733306884765554,-0.709345437203929,1.9790010452270508,-0.46884693802928723,4.426849028483389,0.7550770535988818,3.20292503685522,-4.1382688140869135,95.12677740448771,40.0905661670931,1.2239239916281677,3,-1.753335952758789,-1.5933361053466797,-3.0966672897338867,-4.030000686645508,3.859996795654304,2,0.0285021399566443,-1.571427403665375,56.72000122070313,-1.2307579447753476,55.78666687011719,-1.1062076858027245,54.93999862670898,0.0285021399566443
6817,2007-03-22,57.69333267211914,58.0,57.36000061035156,57.746665954589844,1241100.0,-0.0013847535674142986,1.2857065006369166,-0.053333282470703125,69.36419052785118,46.86768075428131,-1.9733545296621244,-1.8835791186843238,-2.5104371633716482,-2.8780213474263263,12.418606167063093,0.6399993896484375,-0.6596287582971172,1.8976659774780273,-0.5545010498603631,4.349833004816418,0.6715824638088321,3.1237494911472226,-3.8860696655273443,91.0505632987487,31.221922822459184,1.2260835136691952,3,-1.6433334350585938,-1.5133342742919922,-2.7616653442382812,-3.9499988555908203,3.7333335876464773,3,0.04067486024329203,-1.098897091188036,57.77333450317383,-1.571427403665375,56.72000122070313,-1.2307579447753476,55.78666687011719,0.04067486024329203
6818,2007-03-23,57.9000015258789,58.09333419799805,57.58000183105469,57.599998474121094,1052100.0,0.0035821964893982816,-2.0196346827035274,-5.6250625849365665,75.10003576282095,51.07098076251293,-2.111530636137104,-2.2546767603394997,-2.5668041129940846,-3.0765144733206142,10.237482061197062,0.5133323669433594,-0.5018812536585742,2.1353347778320213,-0.18389129828319284,4.454560853947235,0.9757217397744142,3.2949478158896284,-3.8411742996826135,92.99519846085352,28.02616879253968,1.1596130380576062,3,-1.8033351898193288,-1.7200031280517507,-2.9000005722045827,-4.156667709350579,4.340000152587898,4,0.05526764877220125,1.2857065006369166,57.69333267211914,-1.098897091188036,57.77333450317383,-1.571427403665375,56.72000122070313,0.05526764877220125
6819,2007-03-26,57.459999084472656,57.81999969482422,57.1866683959961,57.73333358764648,1293450.0,-0.0075993511193532814,1.8358114628792672,-0.9111057423325344,67.01572155018955,54.898613009335335,-1.5689729955076714,-1.9437337983778775,-1.9901194058656344,-2.6243186018356113,7.789297175177601,0.7133331298827983,-0.33247088760373344,1.7139989852905302,-0.5402205546540841,3.9682185252351445,0.586889215318223,2.8411087552628373,-3.078411300532231,72.54328329576519,9.481863166969461,1.1271097699723072,3,-1.363332748413086,-1.2800006866455078,-2.4033308029174805,-3.7133312225341797,5.693332672119141,0,0.045480937998621185,-2.0196346827035274,57.9000015258789,1.2857065006369166,57.69333267211914,-1.098897091188036,57.77333450317383,0.045480937998621185
6820,2007-03-27,57.41999816894531,57.606666564941406,56.80666732788086,57.38666534423828,1714950.0,-0.0006961523871334974,2.934393936551414,-0.12194883675491923,68.1575871621466,58.63223925327699,-1.2262979381531096,-1.7996291101813924,-1.8177453977440905,-2.571487898526371,8.517428931549674,0.7999992370605469,-0.25338297607025595,1.5493314743041964,-0.7883362178271582,3.886999166435551,0.3804976282385155,2.7181653203698772,-2.741470671880279,52.80353590451132,-7.996146735956273,1.1688338460656778,3,-1.1133308410644531,-1.239999771118164,-2.2333316802978516,-3.663331985473633,6.126667022705078,1,0.04423547538357564,1.8358114628792672,57.459999084472656,-2.0196346827035274,57.9000015258789,1.2857065006369166,57.69333267211914,0.04423547538357564
6821,2007-03-28,57.1533317565918,57.85333251953125,57.00666809082031,57.606666564941406,1080000.0,-0.00464413829427357,-1.2678648975900844,-13.600251773861295,64.50259559109021,62.749804480594754,-0.6799800067395054,-1.4298525607651698,-1.424878169028986,-2.305866517452337,9.356125341420645,0.8466644287109375,-0.09161023965245363,1.1706651687622056,-1.1884221962870427,3.529752533811454,-0.00887851376241855,2.3502088512868298,-2.2016197234521258,26.94282698670588,-32.119618106841,1.1795436825246244,3,-0.8199977874755859,-0.9733333587646484,-1.591665267944336,-3.073331832885742,6.126667022705085,2,0.05645636417602695,2.934393936551414,57.41999816894531,1.8358114628792672,57.459999084472656,-2.0196346827035274,57.9000015258789,0.05645636417602695
6822,2007-03-29,57.23333358764648,57.92666625976562,57.02000045776367,57.70666885375977,1062300.0,0.0013997754565804321,-1.0148094773873448,1.044118513282708,60.39720047861922,66.04635949289025,-0.4335086176096752,-1.427079204961906,-1.4387637946181329,-2.3774107477056177,9.476600614331366,0.906665802001946,0.23992812886800152,1.1516670227050696,-1.2444423130977924,3.5477763585079316,-0.046387645196361404,2.3497216906065006,-2.030291781318134,33.16058489380067,-22.908559624645626,1.1980546679014308,3,-0.5200004577636648,-1.0533351898193288,-1.6216659545898366,-3.1399993896484304,6.180000305175781,3,0.07687823573029418,-1.2678648975900844,57.1533317565918,2.934393936551414,57.41999816894531,1.8358114628792672,57.459999084472656,0.07687823573029418
6823,2007-03-30,57.540000915527344,58.2599983215332,57.2400016784668,57.2400016784668,1261350.0,0.005358194406258621,-5.799994913724044,-0.6337986170435489,65.61769323212405,66.90446330099428,-0.37166482740055784,-1.617689046614828,-1.6664361223992756,-2.666512891694225,9.765780555647835,1.0266647338867259,0.5695578125729952,1.3320009231567411,-1.093198501311477,3.757200347624959,0.11940121092263212,2.54460063539085,-2.1057357178654215,50.45881432718606,-4.744196754701086,1.2125997122341101,3,-0.5166683197021484,-1.3600025177001953,-1.5250005722045898,-3.333333969116211,5.459999084472656,4,0.06754718947509519,-1.0148094773873448,57.23333358764648,-1.2678648975900844,57.1533317565918,2.934393936551414,57.41999816894531,0.06754718947509519
6824,2007-04-02,57.61333465576172,57.79999923706055,57.02666854858398,57.53333282470703,964950.0,0.0012744827783723878,2.4117706457530734,0.2666734483679412,81.30305140023702,68.80607925235215,-0.1772793982175429,-1.5283818500852533,-1.6774218733481874,-2.7109254950920985,9.861742786133634,0.7733306884765696,0.9903563464496941,1.2523345947265625,-1.1188266289045288,3.6234958183576538,0.06675398291101686,2.437915206542108,-1.8964961457126677,55.50472200786389,-5.804759338040554,1.1855806118155454,4,-0.15000152587890625,-1.4433345794677734,-1.2016687393188477,-3.0100021362304688,6.806663513183594,0,0.08030548917797065,-5.799994913724044,57.540000915527344,-1.0148094773873448,57.23333358764648,-1.2678648975900844,57.1533317565918,0.08030548917797065
6825,2007-04-03,58.47999954223633,58.47999954223633,57.599998474121094,57.599998474121094,1020450.0,0.015042782919143738,1.0,10.999761586877742,83.47928465233815,70.54859559526855,-0.8582925201774643,-2.259936870292151,-2.452329411250645,-3.551851822132207,10.403912265026124,0.8800010681152344,1.4121902683184473,1.9596660614013643,-0.5344923968895827,4.453824519692311,0.7125868322558873,3.2067452905468414,-2.508845051038861,100.0,33.62379103528539,1.2470792291454744,4,-0.8366661071777344,-2.456666946411133,-1.8733339309692312,-3.876667022705078,4.5066680908203125,1,0.07991334218428348,2.4117706457530734,57.61333465576172,-5.799994913724044,57.540000915527344,-1.0148094773873448,57.23333358764648,0.07991334218428348
6826,2007-04-04,58.73333358764648,59.099998474121094,58.246665954589844,58.4000015258789,1570050.0,0.004331977554602684,-1.6666507721743662,0.37878597406875986,85.04215601348723,72.29059176033921,-1.0740810890895816,-2.35134423465756,-2.650120040859143,-3.7958089494537077,11.163020214878438,0.85333251953125,1.5724558212945823,2.0336668014526325,-0.5584722451558122,4.625805848061077,0.7375972781484137,3.329736324756851,-2.4611176903243503,82.37186364645025,10.991904913869163,1.296069523304221,4,-0.7800006866455007,-2.400001525878899,-2.293334960937493,-4.130001068115227,5.0333328247070455,2,0.08195229710265095,1.0,58.47999954223633,2.4117706457530734,57.61333465576172,-5.799994913724044,57.540000915527344,0.08195229710265095
6827,2007-04-05,58.41333389282226,58.62666702270508,57.95333480834961,58.38666534423828,1011600.0,-0.00544834892347279,1.9705736332348809,0.08000595095041413,80.11556525765701,72.847872815321,-0.7165629068695338,-1.883221104191783,-2.269413137537292,-3.4813974503083003,12.052970716986342,0.7799987792968679,1.6118021718702948,1.5583337783813391,-1.0545801658465095,4.171247722609188,0.25187680626741127,2.864790750495267,-1.7452284347482774,66.88107508403671,-7.992024926201211,1.3064569721139252,4,-0.46000099182128196,-2.0800018310546804,-1.8550014495849538,-3.8100013732910085,5.286666870117195,3,0.08331428052718337,-1.6666507721743662,58.73333358764648,1.0,58.47999954223633,2.4117706457530734,57.61333465576172,0.08331428052718337
6828,2007-04-09,58.42666625976562,58.90666580200195,58.16666793823242,58.58000183105469,1012950.0,0.0002282418423134036,-1.198017109512209,-5.7496781576330385,76.75670367432032,73.93020416244664,-0.7234051870972422,-1.80146987003328,-2.199569540984875,-3.4852881204618242,13.078515975889948,0.7399978637695312,1.532367540045911,1.4526660919189354,-1.2213128258605082,4.126645009698379,0.11567663302921005,2.7896555508086607,-1.4180957794450393,67.52411634723101,-4.845410456703647,1.3369894588897233,4,-0.47333335876464133,-1.8266677856445241,-2.2466678619384695,-3.823333740234368,5.373332977294929,0,0.08534917277131404,1.9705736332348809,58.41333389282226,-1.6666507721743662,58.73333358764648,1.0,58.47999954223633,0.08534917277131404
6829,2007-04-10,58.3466682434082,58.68000030517578,58.06000137329102,58.48666763305664,1444050.0,-0.0013692038495186631,1.3544349640016535,0.9130261717583417,69.93461730131119,74.12765195568716,-0.5636836990920173,-1.5992167819257688,-2.0364699754505153,-3.403349731814579,14.131188899795944,0.6199989318847585,1.445362597272215,1.2430013656616197,-1.4332567526638442,3.9192594839870836,-0.09512769350111228,2.5811304248243516,-1.0452978439555523,49.777984619140625,-19.42787387248518,1.3381290591627317,4,-0.2933349609375,-1.7466697692871094,-2.1666698455810547,-3.743335723876953,5.253330230712891,1,0.0797531700898364,-1.198017109512209,58.42666625976562,1.9705736332348809,58.41333389282226,-1.6666507721743662,58.73333358764648,0.0797531700898364
6830,2007-04-11,58.5,58.50666809082031,57.87333297729492,58.246665954589844,1261200.0,0.002627943654848197,3.7499499327668584,-1.8095367847411443,61.42554332374872,73.78575725931589,-0.6120722984011095,-1.529034509152872,-2.103849853713001,-3.5565974216344074,14.93126335265924,0.6333351135253906,1.3020853204682226,1.2046665191650376,-1.2788479186241375,3.6881809569542128,-0.03709069972954637,2.4464237380596217,-0.9468216700937688,51.08703426700211,-14.226977123020959,1.241757218894586,4,-0.4400005340576172,-1.9000015258789062,-2.3200016021728516,-3.89666748046875,5.093334197998047,2,0.10119654989650106,1.3544349640016535,58.3466682434082,-1.198017109512209,58.42666625976562,1.9705736332348809,58.41333389282226,0.10119654989650106
6831,2007-04-12,58.66666793823242,58.79333114624024,58.099998474121094,58.20666885375977,2220450.0,0.0028490245851695573,-1.0593840645395425,1.8157807559102264,64.89797252953869,74.28584304275137,-0.6051348224249722,-1.4757574172129821,-2.181286883869646,-3.7245531351756966,15.4777991657849,0.6933326721191477,1.267981204462174,1.1836677551269545,-1.1012723756926093,3.4686078859465184,0.041197689717172636,2.3261378205367365,-0.8969347881361074,76.77438884828081,14.107980437980117,1.1424700654097804,4,-0.6033344268798828,-2.066669464111328,-2.4866695404052734,-4.063335418701172,5.880001068115234,3,0.07363635683847858,3.7499499327668584,58.5,1.3544349640016535,58.3466682434082,-1.198017109512209,58.42666625976562,0.07363635683847858
6832,2007-04-13,58.56000137329102,58.87333297729492,58.246665954589844,58.84000015258789,1168350.0,-0.0018181800448203722,2.6154100092433645,-0.6086942099414465,60.42104603775617,73.7084377989327,-0.32462808563266066,-1.1359227862758772,-2.0082153225822523,-3.619062509198862,16.077589971639433,0.6266670227050781,1.2311093703284826,0.8920011520385813,-1.0758897135435674,2.85989201762073,-0.09194428075249306,1.8759465848296557,-0.6866683959961009,66.45181296653224,7.306944137241018,0.9839454327910727,4,-0.49666786193848367,-1.960002899169929,-2.3800029754638743,-3.9566688537597727,5.880001068115227,4,0.08891162768034433,-1.0593840645395425,58.66666793823242,3.7499499327668584,58.5,1.3544349640016535,58.3466682434082,0.08891162768034433
6833,2007-04-16,59.72666549682617,59.72666549682617,58.83333206176758,58.88666534423828,1163400.0,0.019922542625951056,1.1269839828157002,-3.000013623978278,79.10961353617895,73.46472248070404,-1.2834644471301715,-2.0296565809729685,-3.135028048591586,-4.773317771475035,17.364753165672642,1.1666641235351491,1.276584091433314,1.8193319320678683,0.09976499085420443,3.538898873281532,0.9595484614610328,2.6791154026747037,-1.6815993499755848,100.0,40.79224634051164,0.8597834706068335,4,-1.063333511352539,-2.813333511352539,-3.551666259765625,-5.123332977294922,5.299999237060547,0,0.06652531550291263,2.6154100092433645,58.56000137329102,-1.0593840645395425,58.66666793823242,3.7499499327668584,58.5,0.06652531550291263
6834,2007-04-17,60.02000045776367,60.1866683959961,59.393333435058594,59.6533317565918,1168050.0,0.004911289764754967,1.266656494207122,0.43651027924487174,81.35053260142631,73.22819447504718,-1.3404782312195778,-2.097098848277696,-3.396531829092112,-5.052731515739097,19.34241392082152,0.7933349609375071,1.3777836574044287,1.9010002136230497,0.23933312314005661,3.562667304106043,1.0701666683815532,2.7318337588645463,-1.7733345031738281,92.79534057685397,31.423491874946095,0.8308335452414956,4,-0.9899997711181641,-2.876667022705078,-4.288334846496582,-5.416667938232422,4.746669769287109,1,0.06297898617906328,1.1269839828157002,59.72666549682617,2.6154100092433645,58.56000137329102,-1.0593840645395425,58.66666793823242,0.06297898617906328
6835,2007-04-18,59.81999969482422,60.02000045776367,59.33333206176758,59.73333358764648,856800.0,-0.0033322352784751486,1.8219193114746388,0.23636079900126783,82.6797700334817,72.96570714393545,-1.039749915923906,-1.742273355813765,-3.168731749400827,-4.839937670262465,20.476355261324407,0.6866683959960938,1.4277279180106248,1.545999526977539,-0.14428880437412062,3.2362878583291987,0.7008553613017057,2.3911436926533725,-1.2241333007812472,82.42804492804466,16.011248979532013,0.84514416567583,4,-0.7899990081787109,-2.676666259765625,-4.191667556762695,-5.216667175292969,4.766670227050781,2,0.06318954862221315,1.266656494207122,60.02000045776367,1.1269839828157002,59.72666549682617,2.6154100092433645,58.56000137329102,0.06318954862221315
6836,2007-04-19,59.41999816894531,59.99333190917969,59.20000076293945,59.99333190917969,765000.0,-0.0066867523891598335,1.7674322669931335,-6.615432017253738,74.84847407695136,72.38047479052372,-0.5946338596198544,-1.2781121395876198,-2.71384245763187,-4.440196839309017,20.90861191238355,0.7933311462402344,1.4007746517742703,1.0636648178100572,-0.6834033912686053,2.8107330268887196,0.19013071327072595,1.9371989223493884,-0.5377874145507775,60.48096586440123,-9.723540201156126,0.8735341045393316,4,-0.3899974822998047,-2.2766647338867188,-3.791666030883789,-4.8166656494140625,6.260002136230469,3,0.07023453648024258,1.8219193114746388,59.81999969482422,1.266656494207122,60.02000045776367,1.1269839828157002,59.72666549682617,0.07023453648024258
6837,2007-04-20,60.040000915527344,60.2599983215332,59.76666641235352,59.99333190917969,1125900.0,0.010434243784714026,1.0274032733429193,-0.08139937190610529,76.52051033853164,72.3542310865472,-1.0724028317688123,-1.8058827891802167,-3.2899639888767993,-5.051215867920149,21.39381088853763,0.8400001525878906,1.2899823044929235,1.5663341522216783,-0.3041005723024952,3.4367688767458517,0.6311167899595915,2.501551514483765,-0.9229877856445299,84.57961667629255,11.38676970761452,0.935217362262087,4,-0.9733352661132812,-2.6500015258789062,-4.2783355712890625,-5.436668395996094,6.7066650390625,4,0.07506109297301511,1.7674322669931335,59.41999816894531,1.8219193114746388,59.81999969482422,1.266656494207122,60.02000045776367,0.07506109297301511
6838,2007-04-23,61.099998474121094,61.57333374023438,60.37333297729492,60.57333374023438,1419900.0,0.01765485580330184,-1.5899308414292925,11.285107078633164,80.58478671146165,73.53758324323057,-1.9146554804140052,-2.7551084456010813,-4.279103499071873,-6.097252071106169,22.136611683263947,1.5333328247070384,1.1680637829777822,2.466331863403319,0.2814784439664919,4.651185282840146,1.3739051536849018,3.558758573121736,-1.8999977111816406,80.05609534601483,4.4347316963778525,1.092426709718414,4,-1.3766651153564453,-3.0266647338867116,-5.3383331298828125,-6.496665954589844,6.200004577636719,0,0.05466455074789911,1.0274032733429193,60.040000915527344,1.7674322669931335,59.41999816894531,1.8219193114746388,59.81999969482422,0.05466455074789911
6839,2007-04-24,60.07333374023438,62.66666793823242,60.07333374023438,62.52666854858398,2301450.0,-0.016803023887497437,-1.1141298685951673,-4.658247743767329,63.59500912338093,73.77863499874528,-0.6898510642945723,-1.6049050705181998,-3.173566623351661,-5.043932358635182,23.539813124981546,2.5933341979980398,1.0725912494922767,1.3090003967285213,-0.8928264183223504,3.510827211779393,0.208086989203089,2.4099138042539536,-0.3986663818359446,25.192293725777798,-45.38954937342382,1.1009134075254348,4,0.3099994659423757,-1.073333740234382,-4.311668395996101,-5.470001220703132,7.500000000000007,1,0.08245473798859315,-1.5899308414292925,61.099998474121094,1.0274032733429193,60.040000915527344,1.7674322669931335,59.41999816894531,0.08245473798859315
6840,2007-04-25,59.959999084472656,60.79999923706055,59.66666793823242,60.313331604003906,2657250.0,-0.0018866050659316347,-1.4113564976015973,0.14402132082776892,60.722605359385426,73.31470531317268,-0.38848999529386674,-1.3613186441949736,-2.9767522877604335,-4.8964540492130055,25.216503467560603,1.133331298828125,1.029333081910913,1.0686656951904325,-1.0994280858717858,3.236759476252651,-0.015381195340680165,2.1527125857215452,2.7066688537597656,21.923025289238375,-45.21902040550264,1.08404689053111,4,0.49666786193847656,-0.7333316802978516,-4.198333740234375,-5.356666564941406,8.433334350585952,2,0.08016463001953023,-1.1141298685951673,60.07333374023438,-1.5899308414292925,61.099998474121094,1.0274032733429193,60.040000915527344,0.08016463001953023
6841,2007-04-26,60.38000106811523,60.47999954223633,59.47333145141602,59.47333145141602,1911450.0,0.007004702969572563,-1.220584151667401,-2.5660519951632006,66.8957669967058,74.03411875305598,-0.6033453806521649,-1.6097235654081246,-3.306028188490494,-5.291445581377005,26.685791358225575,1.0066680908203054,1.073354749387974,1.327334213256826,-0.7754412757728844,3.4301097022865363,0.2759464687419708,2.378721957771681,2.2866668701171946,28.39254868512494,-37.18044263472852,1.0513877445148536,4,0.36999893188477273,-0.7133331298828054,-4.5183353424072195,-5.776668548583977,7.893329620361335,3,0.06966990359960734,-1.4113564976015973,59.959999084472656,-1.1141298685951673,60.07333374023438,-1.5899308414292925,61.099998474121094,0.06966990359960734
6842,2007-04-27,61.63333129882813,61.78666687011719,60.3466682434082,60.38666534423828,1497900.0,0.02075737344388262,-1.1708628542510122,1.3749947407837788,72.71010019797544,73.3230617154778,-1.5364519516114186,-2.652511121263835,-4.489164129977347,-6.5157361267194815,28.403340747250315,1.4399986267089844,1.2063444926925087,2.3606645584106545,0.14185672112645875,4.57947239569485,1.251260639768553,3.470068477052756,0.9056031799316315,67.64084700530648,2.2190436673265026,1.109403918642098,4,-0.6999969482421946,-1.8966636657714915,-5.533332824707038,-7.029998779296882,6.513336181640618,4,0.06565715208102985,-1.220584151667401,60.38000106811523,-1.4113564976015973,59.959999084472656,-1.1141298685951673,60.07333374023438,0.06565715208102985
6843,2007-04-30,61.42666625976562,62.38000106811523,61.42666625976562,61.6866683959961,1959150.0,-0.003353137575194509,-6.3332844273595565,-0.20855798241159385,71.42856384568299,72.22062074261743,-1.1882381144844416,-2.2553712529617087,-4.228518235299234,-6.265503475142189,30.022361931520557,0.9533348083496094,1.3238393360424965,1.9596662521362234,-0.30061033703904627,4.219942841311493,0.8295279575485921,3.0898045467238546,0.9896440979003955,61.16908808119293,-5.974134082631544,1.1301382945876335,4,-0.4933319091796804,-1.6899986267089773,-5.31166744232177,-6.823333740234368,4.526664733886726,0,0.08660733226717232,-1.1708628542510122,61.63333129882813,-1.220584151667401,60.38000106811523,-1.4113564976015973,59.959999084472656,0.08660733226717232
6844,2007-05-01,62.2400016784668,62.2599983215332,61.14666748046875,61.64666748046875,1557450.0,0.0132407546791109,2.515814073953609,-2.282035857859554,73.83178160749102,71.23751091750735,-1.8478732919897993,-2.8504607885937503,-4.978168540018473,-7.048408417825499,31.849322046011107,1.1133308410644531,1.5082493022901389,2.541668319702147,0.1377154619553025,4.9456211774489915,1.3396918908287248,3.7436447485755693,0.1399993896484304,95.18351212521316,24.93487322866656,1.2019764288734232,5,-1.3066673278808594,-2.5033340454101562,-6.1016693115234375,-7.500001907348626,1.7333297729492259,1,0.08129822038616097,-6.3332844273595565,61.42666625976562,-1.1708628542510122,61.63333129882813,-1.220584151667401,60.38000106811523,0.08129822038616097
6845,2007-05-02,63.1533317565918,63.59333419799805,62.27333450317383,62.45333480834961,1518900.0,0.014674326052291686,-1.4905711982495538,1.1797684182102237,76.10550053491599,71.37718052394787,-2.5017290454801824,-3.579234287966443,-5.836949537386232,-7.924836533428547,33.40188852862902,1.35333251953125,1.5457660732204133,3.221331787109378,0.43751107611808493,6.005152498100671,1.8294214316137314,4.613242142605024,-3.680000305175774,89.32033621163777,19.075229607583537,1.391910355495647,5,-1.6199989318847656,-2.9533309936523438,-7.0149993896484375,-8.306665420532227,1.686664581298814,2,0.0699884212075832,2.515814073953609,62.2400016784668,-6.3332844273595565,61.42666625976562,-1.1708628542510122,61.63333129882813,0.0699884212075832
6846,2007-05-03,63.54666519165039,63.71333312988281,63.13333129882813,63.459999084472656,1006200.0,0.0062282293604809524,1.7619004368715658,0.12380926430517711,78.07807072485274,71.55024278909467,-2.5123343428996847,-3.7876716604653,-6.170253604315562,-8.273922493179917,34.58954514789544,0.5800018310546804,1.5622834983410456,3.3739986419677734,0.21900361039652694,6.52899367353902,1.7965011261821502,4.951496157753397,-3.9909336853027284,95.04946456352098,23.319710507291788,1.5774975157856241,5,-1.9533329010009766,-3.186664581298828,-7.303332328796387,-8.459999084472656,1.7200050354003906,3,0.07626943489152649,-1.4905711982495538,63.1533317565918,2.515814073953609,62.2400016784668,-6.3332844273595565,61.42666625976562,0.07626943489152649
6847,2007-05-04,63.27999877929688,63.96666717529297,63.0,63.96666717529297,1347300.0,-0.00419638719906501,1.815528371276513,-7.923148025881339,72.26399427508557,70.62571029616399,-1.9419596333208915,-3.3072787276784865,-5.844344254338836,-7.959639266438323,36.23513902487755,0.9666671752929688,1.596163648896443,2.863998985290536,-0.4655342731558818,6.1935322437369535,1.199232356067327,4.528765614513745,-3.5579632080078127,75.65005424446015,7.186631909154343,1.6647666292232075,5,-1.55999946594239,-2.786664962768562,-7.023332595825202,-8.090000152587898,1.806671142578118,4,0.07890853358886818,1.7619004368715658,63.54666519165039,-1.4905711982495538,63.1533317565918,2.515814073953609,62.2400016784668,0.07890853358886818
6848,2007-05-07,63.41333389282226,63.77999877929688,63.11333465576172,63.42666625976562,724500.0,0.0021070656778994223,-1.1739135843166284,0.019416019466018,71.6965061859562,71.52587663645014,-1.9139068818554748,-3.2125808453415985,-5.943175269970773,-8.055275768468611,37.75607710172002,0.6666641235351634,1.7109685223093436,2.7480007171630803,-0.6990646022085727,6.195066036534733,1.0244680574772573,4.471533376848903,-3.4366204252929577,80.37825027122206,14.373320964709905,1.723532659685826,5,-1.6933345794677663,-2.916666030883782,-6.966668128967278,-8.1500015258789,3.0666694641113494,0,0.07464256012223736,1.815528371276513,63.27999877929688,1.7619004368715658,63.54666519165039,-1.4905711982495538,63.1533317565918,0.07464256012223736
6849,2007-05-08,63.0,63.22000122070313,62.46666717529297,63.11333465576172,1175400.0,-0.006518091187586061,3.6122334586728,8.50071530758226,69.79253427292024,72.53364651573179,-1.164194573224833,-2.564225559427001,-5.477292093877594,-7.57582004039979,39.182183484286895,0.9466667175292898,1.7687846971319487,2.1020002365112305,-1.3141385207425031,5.518138993764957,0.39393085788436366,3.8100696151380973,-2.7838893100048807,42.91333349853682,-20.146107946502447,1.7080693786268646,5,-1.2800006866455078,-2.5033321380615234,-6.398334503173828,-7.156667709350586,3.6200027465820312,1,0.046878269740513456,-1.1739135843166284,63.41333389282226,1.815528371276513,63.27999877929688,1.7619004368715658,63.54666519165039,0.046878269740513456
6850,2007-05-09,64.41999816894531,64.41999816894531,62.66666793823242,62.84000015258789,1763700.0,0.022539653475322385,1.219408141733082,-13.940996297542915,77.61415022947183,73.72457798603912,-2.1065348455379223,-3.708087683761214,-6.73345216159349,-8.920767872088604,41.11335905113687,1.7533302307128906,1.7327038772056937,3.2259984970092788,-0.33798124267509877,6.789978236693656,1.4440086271670936,5.007988366851464,-3.978854089832325,100.0,35.10189569207154,1.7819898698421874,5,-2.0366649627685547,-3.4099998474121094,-7.603331565856934,-8.576665878295898,2.2866668701171875,2,-0.006933665480056028,3.6122334586728,63.0,-1.1739135843166284,63.41333389282226,1.815528371276513,63.27999877929688,-0.006933665480056028
6851,2007-05-10,62.98666763305664,64.086669921875,62.9466667175293,64.086669921875,1159800.0,-0.022249776104148244,1.0727287859924608,-0.6962048543290832,64.93244693087337,72.86039428969443,-0.2956552288916683,-2.039063223725094,-5.1491311560079325,-7.416979258198424,42.90611865791471,1.4733314514160156,1.871132995921343,1.5766679763793974,-1.8638767444663387,5.017212697225133,-0.14360438404347065,3.2969403368022654,-2.2272152267570675,26.621215731153352,-34.30897278285559,1.7202723604228698,5,-0.20333480834960938,-1.8400020599365234,-6.153334617614746,-6.806669235229492,3.8266639709472514,3,0.02942414283020911,1.219408141733082,64.41999816894531,3.6122334586728,63.0,-1.1739135843166284,63.41333389282226,0.02942414283020911
6852,2007-05-11,63.76666641235352,63.80666732788086,63.29333114624024,63.41333389282226,1162200.0,0.012383553672674852,1.3692383534631174,-0.32121071303480636,63.908224353732585,72.02480101281105,-0.8283236521656434,-2.539176496348823,-5.776923613338461,-8.124356032758406,44.72780050473987,0.8199996948242188,2.0840684705163355,2.0963335037231516,-1.2219832168991829,5.414650224345493,0.4371751434119844,3.755491864034319,-2.7143703450422905,66.55294168193234,7.70984289043831,1.6591583603111693,5,-0.9833335876464915,-2.6200008392334055,-6.623333930969245,-7.433334350585945,3.7199974060058665,4,0.023523321808879505,1.0727287859924608,62.98666763305664,1.219408141733082,64.41999816894531,3.6122334586728,63.0,0.023523321808879505
6853,2007-05-14,63.70000076293945,63.86666870117188,63.23333358764648,63.5533332824707,1578750.0,-0.0010454623577618172,1.6388778510688835,0.4150975988944383,71.02011252187216,71.71239333663118,-0.45290055447420485,-2.2762821141125755,-5.547950982815735,-7.963322781446749,45.98346492439423,0.6333351135254048,2.2445541376826057,1.8310010910034151,-1.473084474394227,5.13508665640105,0.17895830830459403,3.4830438737022362,-2.378288527497496,63.140020388474646,0.03865544942988208,1.6520427826988178,5,-0.3533344268798828,-2.553335189819336,-6.556668281555176,-7.366668701171875,3.2933311462402344,0,0.021768746347367474,1.3692383534631174,63.76666641235352,1.0727287859924608,62.98666763305664,1.219408141733082,64.41999816894531,0.021768746347367474
6854,2007-05-15,63.79999923706055,64.5,63.33333206176758,64.0,1410900.0,0.0015698347397707924,-1.0588225394399808,-1.3636339991677071,72.29104875215404,71.28856536076874,-0.3445783322976226,-2.1909012745013996,-5.466304652281551,-7.970501100417508,47.08231541761906,1.1666679382324219,2.2549211338530597,1.741999626159668,-1.5491752864114972,5.03317453873084,0.09641216987408541,3.3875870824452505,-2.230424126938324,61.81811372105943,-6.223855004978134,1.6455874562855857,5,-0.3166656494140625,-2.613332748413086,-6.523333549499512,-7.466667175292969,3.0000038146972656,1,0.042006334669613565,1.6388778510688835,63.70000076293945,1.3692383534631174,63.76666641235352,1.0727287859924608,62.98666763305664,0.042006334669613565
6855,2007-05-16,63.599998474121094,64.19999694824219,62.92666625976562,64.19999694824219,1275600.0,-0.0031348082340301175,3.244446422440673,2.999980926586431,69.18190085803535,70.30010204223348,-0.08331638988693157,-1.7846947796162098,-5.107093981391458,-7.683542561347501,48.12182422989161,1.2733306884765696,2.296988653169251,1.352998924255374,-1.8293835259040918,4.53538137441484,-0.23819230082435894,2.944190149335107,-1.737380875011091,42.79652797982762,-29.010782227240192,1.5911912250797327,5,-0.11666488647460938,-2.413331985473633,-6.273332595825195,-7.266666412353516,2.5400009155273438,2,0.04748434504585375,-1.0588225394399808,63.79999923706055,1.6388778510688835,63.70000076293945,1.3692383534631174,63.76666641235352,0.04748434504585375
6856,2007-05-17,63.59333419799805,63.79999923706055,63.08000183105469,63.37333297729492,1248900.0,-0.00010478421828519213,1.2736833228930757,-0.36666963366097427,63.71272724749427,69.34996126139,-0.07748422855554793,-1.5276681334562028,-4.93328654169305,-7.577367202559358,49.41898640363914,0.7199974060058594,2.247814357400493,1.1376678466796903,-1.802283612894911,4.077619306254299,-0.3323078831076103,2.607643576466991,-1.4669783587990466,42.372951217147,-28.72371450805489,1.4699757297873028,5,-0.1100006103515625,-2.2933349609375,-6.263335227966309,-7.260002136230469,2.093334197998061,3,0.04895687386623071,3.244446422440673,63.599998474121094,-1.0588225394399808,63.79999923706055,1.6388778510688835,63.70000076293945,0.04895687386623071
6857,2007-05-18,64.54666900634766,64.54666900634766,63.31999969482422,63.63999938964844,1706550.0,0.014991112203385892,1.7058793830308232,4.1212026633374945,69.76354975961591,69.13518832512997,-0.9300512399136522,-2.2409585261283382,-5.71011228520328,-8.414311640841042,50.70909644047281,1.2266693115234375,2.1099693145693124,1.8656692504882812,-0.9841541611687035,4.715492662145266,0.4407575446597889,3.2905809563167736,-2.182948751068558,100.0,26.505470183189004,1.424911705828491,5,-1.0400009155273438,-3.1500015258789062,-7.21500301361084,-8.213336944580078,0.7666625976562358,4,0.035116647110532195,1.2736833228930757,63.59333419799805,3.244446422440673,63.599998474121094,-1.0588225394399808,63.79999923706055,0.035116647110532195
6858,2007-05-21,64.44000244140625,65.00666809082031,64.07333374023439,64.30666351318361,1510200.0,-0.0016525494899034543,-2.111122413946669,0.14706451585757316,65.3061484474816,68.63670101119234,-0.740285417909476,-1.9723614356365928,-5.448392888421466,-8.182496894431424,51.28609302884601,0.9333343505859233,1.9059673089211415,1.5920024871826186,-1.2591778072352042,4.4431827816004414,0.16641233997370364,3.0175926343915265,-1.8143283359989226,72.75648314565538,1.922620086024608,1.425590147208911,5,-0.6033344268798828,-2.5200023651123047,-7.108336448669434,-8.106670379638672,0.4266662597656392,0,0.04727903881945683,1.7058793830308232,64.54666900634766,1.2736833228930757,63.59333419799805,3.244446422440673,63.599998474121094,0.04727903881945683
6859,2007-05-22,65.02666473388672,65.02666473388672,64.51333618164061,64.586669921875,1074450.0,0.009104007918278922,1.33333911324589,3.2998226240204924,63.654052010087305,67.08557898681629,-1.1278368017821805,-2.286115947067671,-5.860532042112098,-8.643267615758546,51.3449224089519,0.5866622924804688,1.8231371545890767,1.9309982299804673,-0.7614814064580315,4.623477866418959,0.5847584117612143,3.277238048199713,-2.067651470521575,100.0,30.203130941764456,1.346239818219246,5,-1.0499992370605469,-2.913331985473633,-7.238332748413086,-8.379999160766602,0.12000274658203125,1,0.030244011181279173,-2.111122413946669,64.44000244140625,1.7058793830308232,64.54666900634766,1.2736833228930757,63.59333419799805,0.030244011181279173
6860,2007-05-23,64.76667022705078,65.37333679199219,64.69333648681639,65.02666473388672,1245450.0,-0.0039982752906047025,-2.344302277587919,-0.5909035737198939,59.068444115777304,66.43402311847227,-0.9090966347432143,-1.7365899198892762,-5.390405410089464,-8.257083086878723,52.036979248289036,0.6800003051757955,1.735956357099809,1.4306701660156236,-0.9196718121852143,3.7810121442164686,0.2554991769152082,2.605841155116046,-1.4768327284021865,73.54653483791984,6.6571018954836205,1.1751709891004216,5,-0.616668701171875,-2.480001449584961,-6.6800031661987305,-7.890003204345703,0.5066604614257812,2,0.031394740806943267,1.33333911324589,65.02666473388672,-2.111122413946669,64.44000244140625,1.7058793830308232,64.54666900634766,0.031394740806943267
6861,2007-05-24,64.586669921875,66.09999847412111,64.47333526611328,64.90666961669922,1503750.0,-0.0027792119703662355,-4.951181388078709,1.2307940606843124,59.83941464939167,65.98193315132329,-0.5344737241512831,-1.2914931805824708,-5.005984127363078,-7.949168065605022,53.1391277615612,1.6266632080078267,1.6923997580896284,1.0403364181518526,-0.9160809375617305,2.9967537738654286,0.06212774029506818,2.018545096008644,-0.9218025504245588,45.56369723914571,-19.382408816443586,0.9782086778567888,5,-0.07333755493164062,-1.9366703033447195,-6.500002861022949,-7.710002899169922,1.8466644287109375,3,0.024050310530831842,-2.344302277587919,64.76667022705078,1.33333911324589,65.02666473388672,-2.111122413946669,64.44000244140625,0.024050310530831842
6862,2007-05-25,65.68000030517578,65.77333068847656,64.38666534423828,64.38666534423828,1170900.0,0.01692811201790234,-1.1443251533742331,-4.04167560737191,64.91231944763038,65.30328947640753,-1.4839040580962433,-2.1777683033863795,-5.876254866657675,-8.903946953373556,53.591614399289675,1.3866653442382812,1.4550255219224653,1.931333351135251,-0.02907112982450144,3.8917378320950036,0.9511311106553677,2.9115355916151273,-1.5281067131912067,79.27638637398806,15.609735989910774,0.9802022404798777,5,-1.1666679382324219,-2.8933353424072124,-7.5933332443237305,-8.803333282470703,0.5400009155273295,4,0.00010152391579398845,-4.951181388078709,64.586669921875,-2.344302277587919,64.76667022705078,1.33333911324589,65.02666473388672,0.00010152391579398845
6863,2007-05-29,66.74666595458984,66.74666595458984,65.913330078125,65.94667053222656,1765800.0,0.016240341724389484,1.083351612195657,0.6185523831996225,72.69795651233429,65.34850144976089,-2.3165632459047885,-2.978127602282626,-6.705446087113131,-9.823706786337674,53.94216583385809,1.0666656494140625,1.481129593265706,2.7319990158081,0.6577801694124332,4.806217862203766,1.6948895926102665,3.769108439005933,-2.3600006103515625,100.0,32.31574385588266,1.0371094231978335,5,-1.9099998474121094,-3.636667251586914,-8.518333435058594,-9.833333969116211,-0.6533355712890625,1,-0.02147424639248796,-1.1443251533742331,65.68000030517578,-4.951181388078709,64.586669921875,-2.344302277587919,64.76667022705078,-0.02147424639248796
6864,2007-05-30,67.30000305175781,67.33333587646484,66.08000183105469,66.26000213623047,1176150.0,0.008290108415968334,1.265061736055097,1.3000085831179606,69.49466164970875,65.38325264883571,-2.5940006646066536,-3.302253598919421,-7.037277545645516,-10.218829197317746,54.75635039761231,1.2533340454101562,1.4928499454196853,3.0323360443115206,0.6570182682433767,5.4076538203796645,1.8446771562774558,4.2199949323455925,-2.9133377075195312,98.86879702557569,33.81520425396566,1.1876588880340702,5,-2.093334197998047,-3.896669387817383,-8.4016695022583,-9.730003356933594,-0.85333251953125,2,-0.036156526600965244,1.083351612195657,66.74666595458984,-1.1443251533742331,65.68000030517578,-4.951181388078709,64.586669921875,-0.036156526600965244
6865,2007-05-31,67.57333374023439,67.78666687011719,67.08000183105469,67.40666961669922,1582800.0,0.004061377059171534,1.3820288289678406,0.16025382386385845,86.83092780094574,67.95194159921921,-2.5082065583590634,-3.4018869916772303,-7.111448261731333,-10.332772079434278,55.11047755453533,0.7066650390625,1.4688004053778059,3.084666633605977,0.3505158399207602,5.818817427291201,1.7175912367633686,4.451742030448585,-2.597334289550801,93.72549899583791,22.826883088267607,1.3670753968426115,5,-2.020000457763686,-3.9433345794677876,-7.88166713714601,-9.456666946411147,-0.4866638183593892,3,-0.03591159597207738,1.265061736055097,67.30000305175781,1.083351612195657,66.74666595458984,-1.1443251533742331,65.68000030517578,-0.03591159597207738
6866,2007-06-01,68.39333343505861,68.49333190917969,67.57333374023439,67.57333374023439,1286100.0,0.012134959893742359,-1.2438988081392297,4.920073243304684,86.9149878406223,69.85765694155326,-2.8784193079662117,-4.047696690548932,-7.752610544123144,-10.991574886644514,55.50942039648207,0.9199981689452983,1.4577780936854907,3.6623329162597855,0.46057190253240776,6.864093929987163,2.0614524093960966,5.263213423123474,-2.8552005004882943,97.5649721607601,25.03780550076027,1.600880506863689,6,-2.1100006103515767,-4.410001754760756,-8.55166625976564,-10.276666641235366,-2.0333328247070455,4,-0.045618521424234615,1.3820288289678406,67.57333374023439,1.265061736055097,67.30000305175781,1.083351612195657,66.74666595458984,-0.045618521424234615
6867,2007-06-04,68.27333068847656,68.95333099365234,67.63333129882811,68.95333099365234,835950.0,-0.0017545971303766228,2.8823503012487937,-0.829268973473888,86.18147490232349,72.17713765875791,-2.4297070897249284,-3.725430127445108,-7.448898494756975,-10.713587991792615,55.8760914593117,1.319999694824233,1.5154222603756793,3.29266357421875,-0.19836487786801626,6.783692026305516,1.5471493481753669,5.038177800262133,-2.1441579589843798,77.63157564517303,3.755190962511449,1.7455142260433836,6,-1.60333251953125,-3.623331069946289,-8.064996719360352,-10.15666389465332,-1.0400009155273438,0,-0.026950440521004038,-1.2438988081392297,68.39333343505861,1.3820288289678406,67.57333374023439,1.265061736055097,67.30000305175781,-0.026950440521004038
6868,2007-06-05,68.14666748046875,68.73332977294922,67.64666748046875,68.23999786376953,1104600.0,-0.0018552369824428316,1.0123483826303186,0.13725050208125303,84.24378372302819,74.46488562686245,-1.9243226602861654,-3.4003112295635276,-7.142872707850245,-10.428605519783666,56.262577881999135,1.0866622924804688,1.672123211927044,2.9293336868286133,-0.7509517970152757,6.609619170672502,1.089190944906676,4.769476428750558,-1.4526630981445408,71.92582305974568,-3.332267950301997,1.8401427419219438,6,-1.4766693115234375,-3.096668243408203,-7.811666488647461,-10.030000686645508,1.2866668701171875,1,-0.02827234743823437,2.8823503012487937,68.27333068847656,-1.2438988081392297,68.39333343505861,1.3820288289678406,67.57333374023439,-0.02827234743823437
6869,2007-06-06,65.95333099365234,67.23332977294922,65.68666839599611,66.66666412353516,2311800.0,-0.0321855281836787,-1.4812915386592913,7.643096542140113,64.10872725243537,75.02491708649113,0.46297127932324145,-1.0270304861255966,-4.77777757192311,-8.093844808485343,56.618900703985474,2.459999084472642,1.650427478626824,0.5883306503295955,-2.9516781343879046,4.128339435047096,-1.1816737420291616,2.3583350426883456,3.0,8.163150912725445,-68.25986511552195,1.7700043923587516,6,0.7166671752929688,-0.9033317565917969,-5.618330001831055,-7.836664199829102,3.8466720581054688,2,0.0021227038504227913,1.0123483826303186,68.14666748046875,2.8823503012487937,68.27333068847656,-1.2438988081392297,68.39333343505861,0.0021227038504227913
6870,2007-06-07,63.97333145141602,65.95333099365234,63.88000106811523,65.95333099365234,2919900.0,-0.030021221254569963,1.0942731362406029,2.7757010845151666,51.842263727744324,74.13634476186364,2.59108099816968,0.9673886657653483,-2.6441963106200177,-5.98579872726792,55.83304211104203,2.0733299255371165,1.6537378537061898,-1.369335556030272,-4.939950513169983,2.2012794011094385,-3.15464303460012,0.41597192253958326,4.914666290283201,1.8396277133684444,-75.63160764468977,1.7853074785698542,6,2.4433345794677663,1.6400012969970632,-3.6383304595947337,-5.8566646575927805,5.9866676330566335,3,0.03866203345512642,-1.4812915386592913,65.95333099365234,1.0123483826303186,68.14666748046875,2.8823503012487937,68.27333068847656,0.03866203345512642
6871,2007-06-08,64.83999633789061,64.83999633789061,63.79999923706055,63.90666580200195,1349400.0,0.013547283951168998,1.2285718956786535,-0.47137916750955533,51.434131486361004,72.63876832172262,1.971448288716914,0.26002103656927034,-3.335445463218335,-6.720951598615116,54.9801337186923,1.039997100830064,1.6601915438854746,-0.5953371047973803,-4.0008847909678735,2.810210581373113,-2.298110947882634,1.1074367382878663,3.8476815368652524,20.181062465069697,-52.19155743924156,1.7027738430852477,6,1.5366687774658345,0.8700027465820455,-3.9733295440673686,-6.259996414184556,5.740005493164077,4,0.03464950201842476,1.0942731362406029,63.97333145141602,-1.4812915386592913,65.95333099365234,1.0123483826303186,68.14666748046875,0.03464950201842476
6872,2007-06-11,65.26667022705078,65.52666473388672,64.40666961669922,64.63999938964844,1182000.0,0.006580411987328283,-1.0487770838421548,0.6714350525408106,53.919097030321794,70.55222837927677,1.6539033127788514,-0.0511362144177383,-3.580708030914707,-7.043805786518462,54.228956168158916,1.1199951171875,1.7454310228628742,-0.24366340637206463,-3.559362380175628,3.0720355674314987,-1.9015128932738463,1.414186080529717,3.1277469294433615,29.729834222957326,-40.834705876572144,1.6578494869017801,6,1.109994888305664,0.443328857421875,-4.290003776550293,-6.626670837402344,5.439994812011719,0,0.016751741424792854,1.2285718956786535,64.83999633789061,1.0942731362406029,63.97333145141602,-1.4812915386592913,65.95333099365234,0.016751741424792854
6873,2007-06-12,65.086669921875,65.58000183105469,64.33999633789061,64.88666534423828,1438650.0,-0.0027579207664432115,1.0898938529886635,0.31915411680200634,50.295883587771904,68.41903081683935,1.7586065974902283,0.2509423591823037,-3.2275340322049573,-6.756039862075546,53.38808448201638,1.2400054931640767,1.8475355868646517,-0.4929971694946289,-3.7056981736147065,2.7197038346254487,-2.0993476715546677,1.11335333256541,3.0320821594531253,37.47587572372829,-28.152227375571734,1.6063505020600382,6,1.2899951934814453,0.6233291625976562,-3.9800033569335938,-6.320003509521484,6.173332214355469,1,0.032981559106509906,-1.0487770838421548,65.26667022705078,1.2285718956786535,64.83999633789061,1.0942731362406029,63.97333145141602,0.032981559106509906
6874,2007-06-13,66.48000335693361,66.48000335693361,65.16000366210939,65.37999725341797,1238550.0,0.02140735478909983,1.399986128450486,5.499904634751168,57.59904955201582,65.17104434473602,0.2645435031491985,-0.9816468587307412,-4.430296778391778,-8.041885309445021,52.40919113390867,1.393333435058608,1.8523944603648062,0.766336059570321,-2.3561172063292872,3.8887893254699364,-0.7948905733794902,2.3275626925201323,1.379623553738469,100.0,33.91228142103084,1.5612266329498075,6,-0.10333824157716265,-0.7700042724609517,-5.371669769287124,-7.713336944580092,2.153327941894503,2,0.04442435085022156,1.0898938529886635,65.086669921875,-1.0487770838421548,65.26667022705078,1.2285718956786535,64.83999633789061,0.04442435085022156
6875,2007-06-14,66.62000274658203,67.16000366210939,66.37333679199219,66.55999755859375,1036200.0,0.0021058872229107184,-2.6308255717732227,0.0545498682202795,59.050439561633695,62.074983424848384,-0.02783418684749961,-0.9315558539319966,-4.4021089934815905,-8.063549818200414,52.0983847899685,0.7866668701172017,1.689145429608729,0.7553352355957088,-2.225620815602582,3.7362912867939997,-0.7351427900034366,2.2458132611948542,0.9960465036733552,83.92856534647247,14.614953429597833,1.4904780255991457,6,-0.24333763122558594,-0.8100032806396484,-5.511669158935547,-7.853336334228516,3.0,3,0.0477334160022822,1.399986128450486,66.48000335693361,1.0898938529886635,65.086669921875,-1.0487770838421548,65.26667022705078,0.0477334160022822
6876,2007-06-15,66.7066650390625,67.28666687011719,66.51333618164061,66.85333251953125,1811850.0,0.0013008449250613285,-1.9000343327991662,-2.4442466624284807,55.019545966592794,58.612546876433875,-0.4234404115233019,-0.8147908669133415,-4.324276395760307,-8.050503394177781,51.79399591692244,0.7733306884765767,1.5315627920880672,0.6863309860229521,-2.1149594505769755,3.4876214226228868,-0.7143142322770188,2.086976204322923,0.6804212104011924,80.31670576294718,11.756732802345866,1.4006452182999667,6,-0.4400005340576172,-0.7666664123535156,-5.0099992752075195,-7.7133331298828125,1.7933349609375,4,0.04877074942219117,-2.6308255717732227,66.62000274658203,1.399986128450486,66.48000335693361,1.0898938529886635,65.086669921875,0.04877074942219117
6877,2007-06-18,66.81333160400389,67.00666809082031,66.52666473388672,66.73332977294922,903300.0,0.0015990390897060447,1.057121370651321,-0.545464003329075,50.35970660323835,54.847649418679445,-0.8481827393565595,-0.7830872183951527,-4.251500942486892,-8.051996637577645,51.1121674047329,0.48000335693359375,1.2363089523684891,0.6796644210815259,-2.0531614540424243,3.412490296205476,-0.6867485164804492,2.046077358643501,0.47333526611329546,83.9366070642573,18.554109400163085,1.3664129375619745,6,-1.2699985504150249,-0.8733329772949077,-4.848332405090318,-7.8199996948242045,0.9000015258789205,0,0.05637602760741656,-1.9000343327991662,66.7066650390625,-2.6308255717732227,66.62000274658203,1.399986128450486,66.48000335693361,0.05637602760741656
6878,2007-06-19,67.48666381835939,67.55332946777344,66.19333648681639,66.82666778564453,1110300.0,0.01007781228971294,2.428579671677137,8.249761586879385,50.994286893993475,53.390489378852564,-1.8159483977367898,-1.2822076585550661,-4.734297061566188,-8.604740489847963,50.29442536032905,1.3599929809570455,0.8715032581631164,1.2006635665893697,-1.473682171967667,3.8750093051464063,-0.13650930268914863,2.537836435867888,-3.6866645812988423,97.21451842217732,34.57788829226244,1.3371728692785176,6,-1.809999465942397,-1.5466651916504048,-5.521664619445815,-8.493331909179702,-0.7599945068359517,1,0.047713148621033596,1.057121370651321,66.81333160400389,-1.9000343327991662,66.7066650390625,-2.6308255717732227,66.62000274658203,0.047713148621033596
6879,2007-06-20,66.99333190917969,68.55332946777344,66.99333190917969,67.48666381835939,1245450.0,-0.007310065148686373,-5.324332683801924,-0.7474770827794337,46.981253449706685,52.850377125737275,-1.2958507842313054,-0.6682447667836868,-4.049654205725588,-7.992890503380757,49.595474126245485,1.55999755859375,0.4801864075165696,0.6089982986450195,-2.0145227384511486,3.2325193357411877,-0.7027622199030645,1.9207588171931036,-3.1182660675048837,33.89821193615899,-23.78117983057534,1.3117605185480823,6,-0.8166675567626953,-1.0533332824707031,-4.746665954589844,-8.0,-1.2399978637695312,2,0.06368798364641637,2.428579671677137,67.48666381835939,1.057121370651321,66.81333160400389,-1.9000343327991662,66.7066650390625,0.06368798364641637
6880,2007-06-21,66.80000305175781,67.05332946777344,66.26667022705078,67.0,1126050.0,-0.002885792539531584,4.130566751256406,0.405400389718834,41.1284457607563,51.70530093400342,-0.7368830431200735,-0.3317839002843215,-3.6682595796390416,-7.681283897900819,48.432236975001594,0.7866592407226562,0.07901375979592729,0.3140027999877901,-2.2009136115439247,2.828919211519505,-0.9434554057780673,1.5714610057536476,-2.7378066650390593,25.70628683375997,-25.815485665970318,1.2574582057658565,6,-0.35334014892578125,-0.8600044250488281,-4.46500301361084,-7.500003814697266,0.0533294677734375,3,0.027445032384950663,-5.324332683801924,66.99333190917969,2.428579671677137,67.48666381835939,1.057121370651321,66.81333160400389,0.027445032384950663
6881,2007-06-22,66.13999938964844,66.80000305175781,65.80000305175781,66.2933349609375,1736550.0,-0.009880293891573522,-1.4000146485269076,0.7666895551995118,38.795524941797815,50.02490403527854,0.14183411283154612,0.47490675827340567,-2.8293549681765313,-6.905852477657724,46.744584080699894,1.0,-0.06802562429236048,-0.4236673355102596,-2.78272338751907,1.9353887164985508,-1.6031953615146648,0.7558606904941456,-1.8981576796875004,12.348566298311923,-34.38871869134552,1.1795280260044019,6,0.30666351318359375,-0.12333297729492188,-3.804999351501465,-6.840000152587891,-0.35333251953125,4,0.05261571498408957,4.130566751256406,66.80000305175781,-5.324332683801924,66.99333190917969,2.428579671677137,67.48666381835939,0.05261571498408957
6882,2007-06-25,65.68666839599611,66.5,65.44000244140625,65.91999816894531,1048200.0,-0.006854112455938144,-1.9174444852748176,1.521693700865665,37.50846491071755,48.60407973782805,0.7386880778660299,0.9789544247919792,-2.1952635125920636,-6.350160754145357,44.98218602930717,1.05999755859375,0.05042112077828165,-0.8773317337035991,-3.2358637670195805,1.4812002996123823,-2.0565977503615898,0.3019342829543916,-1.272367175722664,7.922905383880672,-34.15643479582427,1.1792660166579927,6,1.1699981689452983,0.4499969482421733,-3.2950019836425923,-6.386669158935561,0.7066650390625,0,0.0428295675926742,-1.4000146485269076,66.13999938964844,4.130566751256406,66.80000305175781,-5.324332683801924,66.99333190917969,0.0428295675926742
6883,2007-06-26,65.31333160400389,66.01333618164061,64.90000152587889,66.0,1313250.0,-0.005683600662185095,2.1214665397492127,2.942909459503886,46.01329187858987,47.316773329669616,1.2824179882700548,1.3063825123610542,-1.679388401623342,-5.896139382450514,42.574812177497556,1.1133346557617188,0.11412594696041367,-1.1790018081665181,-3.600431616853882,1.242428000520846,-2.389716712510193,0.031713096177156785,-0.7334692538304495,11.31379620715503,-33.60759843790937,1.2107149043436798,6,1.4133338928222798,1.0633335113525533,-2.861663818359361,-5.989997863769517,2.220001220703139,1,0.03674596697088095,-1.9174444852748176,65.68666839599611,-1.4000146485269076,66.13999938964844,4.130566751256406,66.80000305175781,0.03674596697088095
6884,2007-06-27,64.86666870117189,65.18666839599611,64.11333465576172,64.80666351318361,2037000.0,-0.00683877076643602,2.066647774956172,-0.08738597602301965,56.878885809843496,47.0754895794707,1.6496398350318628,1.6457789998047048,-1.1018951197357865,-5.376637630686176,39.5993521211872,1.1999969482421733,0.10871936758935874,-1.503997993469227,-3.997998403513776,0.9900024165753152,-2.7509981984915015,-0.2569977884469523,3.6866607666015483,25.623652202797416,-23.725010937651327,1.2470002050222715,6,1.466663360595689,1.509996414184556,-1.988334655761733,-5.313335418701186,1.4666671752929545,2,0.028674212004322408,2.1214665397492127,65.31333160400389,-1.9174444852748176,65.68666839599611,-1.4000146485269076,66.13999938964844,0.028674212004322408
6885,2007-06-28,65.14666748046875,65.74666595458984,64.58000183105469,64.69999694824219,837750.0,0.0043165278085539605,-2.3980800426657187,7.443865225683408,52.59597673980052,46.80620410982711,1.272485539050578,1.2381390641176893,-1.2386648618808351,-5.5826008381647725,36.45821677300139,1.1666641235351562,0.17709514011238525,-1.102665901184082,-3.586402954480576,1.381071152112419,-2.344534427832329,0.13920262546416495,3.3178620910644554,38.46149477348948,-13.974526334686807,1.2418685266482496,6,1.1866645812988281,1.2299976348876953,-2.101668357849121,-5.583335876464844,2.4799957275390625,3,0.0093123192390967,2.066647774956172,64.86666870117189,2.1214665397492127,65.31333160400389,-1.9174444852748176,65.68666839599611,0.0093123192390967
6886,2007-06-29,65.27333068847656,66.22666931152344,64.83999633789061,65.30000305175781,1156200.0,0.0019442776262621475,-2.104464865234108,-0.059713729375192155,50.05939785677837,46.772836471331566,1.0293716298100577,0.9125344711155492,-1.2047789050892561,-5.618305391678348,33.05593013213522,1.3866729736328267,0.04190051197264211,-0.820002555847168,-3.122021600226745,1.482016488532409,-1.9710120780369635,0.3310069663426276,3.1041749847412063,48.60321265883481,-6.42801222840496,1.151009522189789,6,1.0600013732910156,1.1033344268798828,-2.054995536804199,-5.536663055419922,1.013336181640625,4,0.024205932413582598,-2.3980800426657187,65.14666748046875,2.066647774956172,64.86666870117189,2.1214665397492127,65.31333160400389,0.024205932413582598
6887,2007-07-02,66.43333435058594,66.69333648681639,65.47333526611328,65.59333038330078,977550.0,0.017771479559478998,-1.2592736494839272,-31.49342105263158,60.2226737061087,47.7982127837888,-0.21255572585896232,-0.4135899666792966,-2.2074314821371956,-6.68926186923224,29.45210532992888,1.4200057983398295,-0.1037288622317476,0.43200092315673544,-1.6386241059402522,2.502625952253723,-0.6033115913917584,1.4673134377052293,1.8588879022827172,89.9224049727062,31.320959908182644,1.0353125145484947,7,-0.10000228881835938,-0.05666923522949219,-2.851668357849121,-6.333335876464837,-2.2933349609375,0,-0.009734081343202194,-2.104464865234108,65.27333068847656,-2.3980800426657187,65.14666748046875,2.066647774956172,64.86666870117189,-0.009734081343202194
6888,2007-07-03,66.22000122070311,66.90666961669922,66.04000091552734,66.69333648681639,411450.0,-0.00321123622603392,-1.0799985351607913,-0.5634917030726333,47.59553580625971,47.86646637896136,-0.22103858983115288,-0.3710210987976126,-1.8701540959510226,-6.380405408307411,25.70052968092699,0.866668701171875,-0.20605567050239415,0.31500110626218714,-1.498708283428158,2.1287104959525323,-0.5918535885829925,1.2218558011073668,1.9886432802233998,75.4176135122138,21.14182850665599,0.9068546948451744,7,-0.6366691589355327,0.15666389465333452,-2.5700025558471467,-6.12000274658201,-4.386669158935533,1,0.0026175205551235425,-1.2592736494839272,66.43333435058594,-2.104464865234108,65.27333068847656,-2.3980800426657187,65.14666748046875,0.0026175205551235425
6889,2007-07-05,66.09333038330078,66.09333038330078,65.54666900634766,65.96666717529297,864600.0,-0.0019128788140633235,7.631731116732924,-0.2675972340871359,45.11736929810415,48.30968010533335,-0.2631295510703495,-0.24593320860206802,-1.5853579296886267,-6.14882354778193,24.2996529576759,0.6733322143554545,-0.26703243783208563,0.18133029937743572,-1.6342441776941428,1.9969047764490142,-0.7264569391583535,1.089117537913225,2.033407920722439,65.04274317043819,13.918118644165574,0.907787238535792,7,-0.5833282470703125,0.28333473205566406,-2.119997978210449,-5.459997177124023,-2.3799972534179688,3,0.02178740930522216,-1.0799985351607913,66.22000122070311,-1.2592736494839272,66.43333435058594,-2.104464865234108,65.27333068847656,0.02178740930522216
6890,2007-07-06,66.44667053222656,66.63333129882811,65.63999938964844,66.39333343505861,416400.0,0.005346078747683336,3.6563310265903763,0.4210938441150546,47.70323022424474,49.299425136716344,-0.7508171736595699,-0.4263346751632753,-1.769553030923646,-6.392004019750857,24.751635973052025,0.9933319091796733,-0.3876548572869325,0.411003494262701,-1.1704043961084096,1.9924113846338116,-0.3797004509228543,1.2017074394482563,1.5997996988314327,77.74205099618669,29.057952409428253,0.7907039451855582,7,-0.9366683959960938,-0.07000541687011719,-2.141669273376465,-5.493335723876953,-3.0000038146972656,4,-0.0017056483771711317,7.631731116732924,66.09333038330078,-1.0799985351607913,66.22000122070311,-1.2592736494839272,66.43333435058594,-0.0017056483771711317
6891,2007-07-09,67.086669921875,67.33999633789061,66.38666534423828,66.48666381835939,857700.0,0.009631775144219423,-1.3833183924926689,11.249320555002015,52.20671296039668,50.93256380890291,-1.388416272126932,-0.9374525519064463,-2.243023110397985,-6.91668445413211,25.451321722248473,0.9533309936523295,-0.41820451424658245,0.9386692047119141,-0.6038266114752133,2.4811650208990415,0.16742129661834326,1.7099171128054849,0.8811375976770677,86.42890132302338,40.4606039364847,0.7712479080935662,7,-1.3600044250488281,-0.7100048065185547,-2.4950037002563477,-5.526670455932617,-5.160003662109382,0,0.00804918900821372,3.6563310265903763,66.44667053222656,7.631731116732924,66.09333038330078,-1.0799985351607913,66.22000122070311,0.00804918900821372
6892,2007-07-10,66.36000061035156,67.30000305175781,66.36000061035156,67.086669921875,1314150.0,-0.010831798811443027,-1.5871532662788987,-1.2111031992269246,40.98189466073239,50.37351967358541,-0.6215533867858625,-0.131411444209931,-1.3952397370492804,-6.096060003323714,25.755703547103547,0.94000244140625,-0.39417565199880755,0.1573333740234375,-1.33016366424647,1.644830412293345,-0.5864151451115163,0.9010818931583913,1.5307174519247013,45.35321520495239,5.624851316757493,0.7437485191349515,7,-0.6333351135253906,0.016664505004882812,-1.226668357849121,-4.220001220703125,-5.426666259765625,1,-0.0011050895051217813,-1.3833183924926689,67.086669921875,3.6563310265903763,66.44667053222656,7.631731116732924,66.09333038330078,-0.0011050895051217813
6893,2007-07-11,67.23332977294922,67.23332977294922,65.95333099365234,66.31333160400389,1349700.0,0.013160475505803682,1.7826115801170948,-1.2660479180228237,51.81084793298419,49.81040435393438,-1.3341941639163366,-0.8808331435154173,-2.1281471158379617,-6.8769595627095015,25.99228524602709,1.279998779296875,-0.2653305131167798,0.9233295440673857,-0.5346057781071778,2.381264866241949,0.19436188298010393,1.6522972051546674,0.5818406211967613,94.05203037587022,51.372601181284,0.7289676610872816,7,-1.2733306884765625,-0.9666652679443359,-1.5733308792114258,-4.423330307006836,-6.913330078125,2,-0.046008882703669984,-1.5871532662788987,66.36000061035156,-1.3833183924926689,67.086669921875,3.6563310265903763,66.44667053222656,-0.046008882703669984
6894,2007-07-12,69.43333435058594,69.43333435058594,67.17333221435547,67.17333221435547,1374750.0,0.03272193397331735,1.0,2.4565289502926992,65.25093010719436,51.2165102836448,-3.149497688014762,-3.0021593483303946,-4.1854907143255815,-8.971229074934897,26.141649897635887,2.2600021362304688,-0.016282596091485857,2.9756675720214787,0.9554179813098216,4.995917162733136,1.965542776665643,3.9857923673773143,-5.319999694824219,100.0,52.89441866974907,1.0101247953558303,7,-2.2966690063476562,-2.8166675567626953,-3.573335647583008,-6.553335189819336,-5.9333343505859375,3,-0.10945754456273238,1.7826115801170948,67.23332977294922,-1.5871532662788987,66.36000061035156,-1.3833183924926689,67.086669921875,-0.10945754456273238
6895,2007-07-13,69.80000305175781,70.16666412353516,68.57333374023439,69.43333435058594,1452750.0,0.0052808741593839414,1.8969884448389926,0.16224263477177667,71.94243748753601,53.64795913150677,-3.1141624366115224,-3.2868960867301666,-4.431740216653338,-9.2393889521409,26.049343902045997,1.593330383300767,0.1780047188444911,3.1833362579345703,0.6691270114733925,5.697545504395748,1.9262316347039814,4.440440881165159,-5.580268402099605,91.29760072430965,38.15158007447657,1.2571046232305856,7,-1.9800033569335938,-2.816671371459961,-3.940004348754883,-6.920003890991211,-4.846672058105469,4,-0.08720157099938286,1.0,69.43333435058594,1.7826115801170948,67.23332977294922,-1.5871532662788987,66.36000061035156,-0.08720157099938286
6896,2007-07-16,69.95999908447266,70.16666412353516,68.90666961669922,70.06666564941406,1104450.0,0.0022922066722004253,7.217439980097027,-0.29090719933416564,76.55338894503994,55.462483046943575,-2.8378743745270185,-3.3630910380753107,-4.479655351870591,-9.299052181125688,25.88553774195839,1.2599945068359375,0.33880469362974,3.1806655883789006,0.2546843083650998,6.106646868392701,1.717674948371993,4.643656228385808,-5.502387255859375,95.09497510185604,34.731971124139434,1.462990640006902,7,-2.10333251953125,-2.9766674041748047,-3.9449996948242188,-7.079999923706055,-4.5,0,-0.09310080692080747,1.8969884448389926,69.80000305175781,1.0,69.43333435058594,1.7826115801170948,67.23332977294922,-0.09310080692080747
6897,2007-07-17,70.58000183105469,70.9800033569336,69.91999816894531,70.10666656494139,1906650.0,0.008862246350709757,-1.5039333183149357,-4.43752235176324,81.75239759895152,59.25768991279822,-3.1377865441317994,-3.8856551219818556,-4.969465078800511,-9.813566009643303,25.836871039773147,1.0600051879882812,0.5575461771664152,3.6123348236083928,0.2281292701501343,6.996540377066651,1.9202320468792635,5.304437600337522,-5.894027910644525,92.0424189807788,24.42267329350807,1.6921027767291292,7,-2.3166656494140625,-3.0333328247070312,-4.536669731140137,-7.700002670288086,-1.573333740234375,1,-0.12260322112207234,7.217439980097027,69.95999908447266,1.8969884448389926,69.80000305175781,1.0,69.43333435058594,-0.12260322112207234
6898,2007-07-18,70.7066650390625,71.34666442871094,69.86666870117189,70.92666625976562,1672950.0,0.0017946047707819712,1.7924512005527458,-0.46478941345238045,86.62200669421154,63.86931629014348,-2.862063615660432,-3.961840706935547,-4.966077578450296,-9.846558102129357,25.540895711411487,1.4799957275390483,0.8194725892810624,3.577997970581052,-0.19429304154796512,7.350288982710076,1.6918524645165434,5.46414347664556,-5.643049352460935,84.6645472544227,11.247917479606144,1.8861455060645107,7,-2.2133331298828125,-2.976665496826172,-4.663332939147949,-7.726665496826172,-2.6533355712890625,2,-0.1382236127680071,-1.5039333183149357,70.58000183105469,7.217439980097027,69.95999908447266,1.8969884448389926,69.80000305175781,-0.1382236127680071
6899,2007-07-19,71.26000213623047,71.72000122070312,71.01333618164062,71.1066665649414,1207200.0,0.007825812416160094,-3.1568979445292165,-0.6969760022194479,87.06542363880772,68.24289333620604,-2.9116232090161134,-4.404986140091594,-5.366927752540818,-10.291091351482343,24.789846361007157,1.013336181640625,0.9524444029175783,3.91800155639649,-0.2805631764678793,8.11656628926086,1.8187191899642983,6.017283922828682,-5.693742550260154,85.38138880806898,7.231568989976381,2.099282366432186,7,-2.4233360290527344,-3.343334197998047,-5.216670036315918,-8.273336410522461,-1.1533355712890767,3,-0.15352234231612605,1.7924512005527458,70.7066650390625,-1.5039333183149357,70.58000183105469,7.217439980097027,69.95999908447266,-0.15352234231612605
6900,2007-07-20,68.63333129882811,70.33999633789061,68.12000274658203,70.26000213623047,2048100.0,-0.036860381120686014,1.4850777817158758,-10.608568016718174,65.63272492350498,69.73467244321806,0.06464265642044609,-1.7222239895971398,-2.660925975586835,-7.523374865745254,23.86577466441185,3.1399993896484375,1.1598496090733619,1.1996643066406136,-3.0290212352655885,5.428349848546816,-0.9146784643124874,3.3140070775937147,-2.4516975493845194,14.259132495088181,-64.83448594304635,2.114342770953102,7,0.20333480834962359,-0.7166633605956889,-2.58999919891356,-5.643331527709947,2.4199981689453267,4,-0.07479356169493934,-3.1568979445292165,71.26000213623047,1.7924512005527458,70.7066650390625,-1.5039333183149357,70.58000183105469,-0.07479356169493934
6901,2007-07-23,69.62000274658203,69.88666534423828,68.92666625976561,69.0,1427850.0,0.014375980723680293,-1.504333807680387,-0.3811482522008681,65.06933184978973,72.41105435311331,-0.586568712342256,-2.5663951531035565,-3.5089580465154597,-8.361618415664537,23.364883781038838,1.2533340454101705,1.4430536495163295,2.0123355865478487,-2.278153986926128,6.3028251600218255,-0.13290920018914676,4.157580373284844,-2.8845322500124837,41.66668432730964,-34.56768113144726,2.14524478673699,7,-0.7833366394042969,-1.7033348083496094,-3.526670455932617,-6.630002975463867,-1.3933334350585938,0,-0.06703061719081582,1.4850777817158758,68.63333129882811,-3.1568979445292165,71.26000213623047,1.7924512005527458,70.7066650390625,-0.06703061719081582
6902,2007-07-24,68.5,70.01999664306639,68.33999633789061,69.77333068847656,1450350.0,-0.01608737004304439,-1.108780800796737,-2.0537500769088783,59.93028556997699,73.31321409055695,0.9710304369239395,-1.2910086224954398,-2.285617548361614,-7.10362249624859,23.038096787092453,1.6800003051757812,1.6835647931934687,0.7516662597656278,-3.45733933889926,4.960671858430516,-1.3528365395668231,2.856169059098079,-1.2660764310170975,10.555483735607458,-63.06480071718065,2.104502799332444,7,0.9466667175292969,-0.5833320617675781,-2.3966684341430664,-5.223335266113281,2.0999984741210938,1,-0.04437957540915827,-1.504333807680387,69.62000274658203,1.4850777817158758,68.63333129882811,-3.1568979445292165,71.26000213623047,-0.04437957540915827
6903,2007-07-25,67.71333312988281,68.91999816894531,66.87333679199219,68.66666412353516,1652700.0,-0.011484187884922448,1.8036474799466986,0.7486908171458017,56.672157223056296,72.36001710343052,2.0483523236310077,-0.33236096272622717,-1.4004743019080337,-6.178303806331485,22.957994724336693,2.046661376953125,1.8446374398372996,-0.1550006866455078,-4.205567843519134,3.8955664702281183,-2.180284265082321,1.8702828917913052,4.0066680908203125,17.33143175571654,-55.003799256259796,2.025283578436814,7,1.5833358764648438,0.20333480834960938,-1.9716672897338867,-4.30000114440918,2.3466644287109375,2,0.019100152084623012,-1.108780800796737,68.5,-1.504333807680387,69.62000274658203,1.4850777817158758,68.63333129882811,0.019100152084623012
6904,2007-07-26,66.72666931152344,68.22666931152344,65.85333251953125,68.22666931152344,2352750.0,-0.014571189642471616,2.1644490559895835,1.5734304349565844,51.09602754224634,70.04374933173168,2.917506197750754,0.8440700820785167,-0.327992600350683,-5.049973075689223,23.77794695911621,2.3733367919921875,2.143970828713009,-1.2346645355224553,-5.07500778093673,2.6056787098918193,-3.1548361582295996,0.6855070871846891,4.896398620605467,19.46517116835245,-50.0303781357601,1.9201716227071386,7,2.05999755859375,1.1899986267089844,-0.9183378219604492,-3.3133373260498047,4.9199981689453125,3,0.019882007748000863,1.8036474799466986,67.71333312988281,-1.108780800796737,68.5,-1.504333807680387,69.62000274658203,0.019882007748000863
6905,2007-07-27,65.75333404541016,67.53333282470703,65.7066650390625,66.33333587646484,2027250.0,-0.014586900202812725,-4.425693437273386,0.3866678873697917,44.91352619069934,66.52820902569383,3.6391512438080866,1.965982595654495,0.7280672957910781,-3.951008219853591,24.281414608560343,1.8266677856445312,2.2886986317524816,-2.238333129882818,-5.993712045663486,1.5170457858978494,-4.116022587773159,-0.36064367199247727,5.638944470214838,1.0819712146484468,-63.5340105594763,1.8776894578903356,7,2.9599990844726562,2.1633338928222656,0.30499744415283203,-2.3400020599365234,7.2266693115234375,4,0.06620702330508088,2.1644490559895835,66.72666931152344,1.8036474799466986,67.71333312988281,-1.108780800796737,68.5,0.06620702330508088
6906,2007-07-30,66.85333251953125,67.16666412353516,65.40666961669922,65.80000305175781,1484550.0,0.016729166514376503,1.0952406902815621,-1.8160795559180238,51.82986464061505,63.20348314143422,2.2932929248638203,1.0439467775281628,-0.27450402485118275,-4.915363449816752,24.553379402755464,1.7599945068359375,2.1469154545549145,-1.2173347473144531,-4.794168647165037,2.359499152536131,-3.005751697239745,0.5710822026108389,4.197809187499999,31.358342787400993,-34.21975678425512,1.7884169499252913,7,1.7100028991699219,1.0633354187011719,-0.6600017547607422,-3.440000534057617,5.819999694824219,0,0.06282404765708804,-4.425693437273386,65.75333404541016,2.1644490559895835,66.72666931152344,1.8036474799466986,67.71333312988281,0.06282404765708804
6907,2007-07-31,65.78666687011719,67.87333679199219,65.78666687011719,66.47333526611328,1648350.0,-0.015955310067788053,-5.077664077864071,-0.6519027683214788,44.709916844893385,58.546584269287756,2.91507065065764,2.1709894663351292,0.8484692345205218,-3.720434829313774,24.36596367609511,2.086669921875,1.8706158649638667,-2.251667022705078,-5.901761710471703,1.398427665061547,-4.076714366588391,-0.42661967882176555,4.812917069687501,10.815875821663022,-49.047077048342764,1.8250473438833112,7,2.7766685485839844,2.1300010681152344,0.44499778747558594,-2.3733348846435547,7.573333740234375,1,0.037089619485108694,1.0952406902815621,66.85333251953125,-4.425693437273386,65.75333404541016,2.1644490559895835,66.72666931152344,0.037089619485108694
6908,2007-08-01,66.39333343505861,66.74666595458984,64.41999816894531,65.80000305175781,2714700.0,0.009221725218867993,2.5795015053435293,-0.8640711976267664,37.41722460780975,53.03011771028798,1.824030523805206,1.66325002265026,0.309759447269613,-4.205824191616671,24.304404448557186,2.3266677856445312,1.5338816233891919,-1.6536670684814254,-5.28636503461928,1.979030897656429,-3.4700160515503597,0.1626819145875089,3.790817358897641,51.83886898033499,-2.825279117970389,1.8163489830689281,8,0.9866638183593608,1.523334503173814,0.10333251953123579,-2.866668701171889,3.8066635131835795,2,0.06335975046616915,-5.077664077864071,65.78666687011719,1.0952406902815621,66.85333251953125,-4.425693437273386,65.75333404541016,0.06335975046616915
6909,2007-08-02,67.53333282470703,67.913330078125,66.62000274658203,67.03333282470703,1843350.0,0.017170389415128495,1.052909476233727,0.8427008190924202,41.18256343958884,50.31343310096396,0.11154048228007696,0.6710695008518712,-0.7665479233333485,-5.21200244563849,24.44394578340212,1.519996643066392,1.0862248757161979,-0.5856678009033232,-4.110816431785935,2.9394808299792885,-2.348242116344622,1.1769065145379756,2.074402706748117,89.12221159348124,37.47710079378507,1.7625743154413043,8,-0.3133354187011719,0.3833351135253906,-0.9816675186157227,-3.9333343505859375,1.7866668701171875,3,0.037413594564406516,2.5795015053435293,66.39333343505861,-5.077664077864071,65.78666687011719,1.0952406902815621,66.85333251953125,0.037413594564406516
6910,2007-08-03,66.33333587646484,68.0,66.33333587646484,67.83333587646484,2371650.0,-0.01776895790641575,-1.2222188313802083,-3.0,36.948196293522145,47.18886248360089,1.062730558652163,1.9627727324005377,0.49289184842919553,-3.866452747538588,24.288612348419885,1.6666641235351562,0.5255529984103475,-1.7799980163574247,-5.316810870936749,1.7568148382218993,-3.5484044436470867,-0.011591589067762698,2.7556259187393266,53.445160025402885,6.9947677987297965,1.7684064272896611,8,0.8866615295410156,1.736663818359375,0.02166271209716797,-2.440004348754883,3.3066635131835938,4,0.08010047337132464,1.052909476233727,67.53333282470703,2.5795015053435293,66.39333343505861,-5.077664077864071,65.78666687011719,0.08010047337132464
6911,2007-08-06,67.62666320800781,67.65333557128906,66.02666473388672,66.90000152587889,1747050.0,0.019497396210430118,3.170916595753005,-0.4844411214192803,39.8626813639892,44.95912868293559,-0.6069105984417007,0.7504505863592215,-0.7189356651161489,-5.009167565602283,23.747951662751504,1.6266708374023438,-0.10940933734292457,-0.5136703491210994,-4.02564068703299,2.998299988790791,-2.2696555180770446,1.2423148198348457,0.9954022245704692,89.57160332283404,46.86877078345277,1.7559851689559436,8,-0.9566650390625,0.44333648681640625,-1.2716646194458008,-3.549997329711914,1.1333389282226562,0,0.07916019946836417,-1.2222188313802083,66.33333587646484,1.052909476233727,67.53333282470703,2.5795015053435293,66.39333343505861,0.07916019946836417
6912,2007-08-07,66.28666687011719,67.30000305175781,65.2066650390625,67.26667022705078,2262750.0,-0.01981461563124931,3.0,-1.3486377237650007,35.99493500993081,42.66165954814387,0.4314821807131892,2.19732947566942,0.6534232673159437,-3.523970099129791,23.363168405641638,2.4199981689453125,-0.4467987350509617,-1.8499999999999943,-5.369940796498369,1.6699407964983806,-3.609970398249189,-0.09002960175079977,1.9151918360977902,52.14155716288962,14.13743251893439,1.759970398249188,8,0.0366668701171875,1.7833328247070312,0.06833171844482422,-2.210000991821289,3.5066680908203125,1,0.0963491701393342,3.170916595753005,67.62666320800781,-1.2222188313802083,66.33333587646484,1.052909476233727,67.53333282470703,0.0963491701393342
6913,2007-08-08,64.13999938964844,66.66666412353516,62.58000183105469,66.66666412353516,2820600.0,-0.03238460435301349,2.234827508115045,2.5782204887466817,29.508812962830447,40.26308015043099,2.2551170021756093,4.321959233419747,2.7737890421990414,-1.2443874864439266,23.794173745126372,4.086662292480469,-0.9334516435409626,-3.842000961303711,-7.776499354983017,0.09249743237559471,-5.809250158143357,-1.8747517644640652,3.6836732628395765,28.78225250207627,-3.095581566092438,1.9672491968396497,8,1.1500015258789062,3.0100021362304688,2.214999198913574,-0.06333351135253906,7.319999694824219,2,0.1437480715378856,3.0,66.28666687011719,3.170916595753005,67.62666320800781,-1.2222188313802083,66.33333587646484,0.1437480715378856
6914,2007-08-09,61.83333206176758,63.07333374023438,59.68000030517578,62.0,3888300.0,-0.03596300826053844,1.9337150225830855,0.06596361440326111,30.0625421240522,38.61297080969243,4.240614391183996,6.3559318471036335,5.008970266740505,1.1696123185840435,23.344681580080067,4.459999084472656,-1.3788085490496371,-5.768668174743652,-10.500265618564953,-1.037070730922352,-8.134466896654303,-3.402869452833002,5.466670989990234,25.881392254513674,-7.885319124714346,2.3657987219106515,8,2.0066680908203125,3.866668701171875,4.146666526794434,2.3799991607666016,10.98666763305664,3,0.13530994703822263,2.234827508115045,64.13999938964844,3.0,66.28666687011719,3.170916595753005,67.62666320800781,0.13530994703822263
6915,2007-08-10,63.71333312988281,64.0,60.41333389282226,62.35333251953125,3757200.0,0.030404330567811444,2.710342296551786,-8.159941406697031,33.543814915079,36.58118750685509,2.2806414612726513,4.212530944510945,3.069043370189732,-0.6059371857638922,22.325352684326926,3.5866661071777415,-1.7151637762671328,-3.584333610534671,-8.500070021881328,1.3314028008119791,-6.042201816207992,-1.1264654048613494,2.9533309936523438,50.58526563969683,17.081810798600102,2.4578682056733254,8,0.12666702270507812,1.9866676330566406,2.2300004959106445,0.4999980926513672,13.086669921875,4,0.08799832451885603,1.9337150225830855,61.83333206176758,2.234827508115045,64.13999938964844,3.0,66.28666687011719,0.08799832451885603
6916,2007-08-13,63.4466667175293,66.69999694824219,63.37333297729492,63.81999969482422,2142900.0,-0.004185409854636002,-11.794850163224883,-0.2745094189321096,35.21839643768868,35.526574128276785,2.249849369037463,4.180554684019953,3.24501464086795,-0.25212817809204324,20.714729012796436,3.3266639709472656,-1.9259917123268622,-3.5253334045410156,-8.559996806297931,1.5093299972159073,-6.0426651054194735,-1.0080017036625577,-3.7666664123535156,49.431299930214095,12.487028414853434,2.517331700878461,8,0.39333343505859375,2.2533340454101562,2.49666690826416,0.7666645050048828,13.299999237060547,0,0.0976147840782946,2.710342296551786,63.71333312988281,1.9337150225830855,61.83333206176758,2.234827508115045,64.13999938964844,0.0976147840782946
6917,2007-08-14,61.92666625976562,63.73333358764648,61.92666625976562,63.66666793823242,2203800.0,-0.02395713654321463,-1.0766271093172626,4.660723226419548,33.769620063554555,35.121284734470656,3.5366433265738024,5.290263868419466,4.658656120560785,1.348338236453401,18.839497809728783,1.8066673278808594,-2.017039461480678,-4.6126670837402415,-9.825928020546094,0.600593853065611,-7.219297552143168,-2.0060366153373153,-2.1062660217285085,32.00380383100112,-7.114791283049968,2.6066304684029253,8,1.9133338928222727,3.7733345031738352,4.124999046325691,2.286664962768562,14.706665039062507,1,0.1103456118209376,-11.794850163224883,63.4466667175293,2.710342296551786,63.71333312988281,1.9337150225830855,61.83333206176758,0.1103456118209376
6918,2007-08-15,60.93333435058594,62.88000106811523,60.8466682434082,61.86000061035156,1521450.0,-0.016040455092688477,-2.696973900498673,0.532566302224578,33.75699320070727,34.29622137459492,4.105793306922266,5.811836388302851,5.535976914878773,2.413876919783341,16.833850288437965,2.033332824707024,-2.3507676334075,-5.117332458496094,-10.514809397094538,0.2801444801023578,-7.816070927795323,-2.4185939891968715,-0.9753421783447251,17.853769868224425,-22.769728034349356,2.698738469299225,8,2.906665802001953,4.766666412353516,5.118330955505371,3.279996871948242,15.040000915527344,2,0.14540482159362367,-1.0766271093172626,61.92666625976562,-11.794850163224883,63.4466667175293,2.710342296551786,63.71333312988281,0.14540482159362367
6919,2007-08-16,60.31999969482422,61.4466667175293,58.1866683959961,60.79333114624024,2173350.0,-0.010065667049054539,2.6629141244318064,0.5107895603490938,34.452484278006494,34.01892003953763,4.01000747989292,5.864211342394384,6.094490164220929,3.1036104804456883,14.831655476090216,3.259998321533196,-2.527871843759982,-5.183666992187497,-10.575664679612728,0.20833069523773418,-7.879665835900113,-2.4876681484748815,6.379997253417969,25.058721576829985,-19.716932060503378,2.6959988437126152,8,2.6000022888183594,4.633335113525391,5.793332099914551,4.329999923706055,13.220001220703125,3,0.18468168842852806,-2.696973900498673,60.93333435058594,-1.0766271093172626,61.92666625976562,-11.794850163224883,63.4466667175293,0.18468168842852806
6920,2007-08-17,63.5,65.69333648681639,58.813331604003906,65.69333648681639,2547300.0,0.05271883821724632,5.273551663565124,4.633827902740852,41.42515899025047,34.19252866467777,0.43117509275209187,2.4031258147278436,2.959321104381985,0.01991494415067052,14.678722153535528,6.880004882812486,-2.595425641585038,-1.7470001220703182,-6.998608610297694,3.5046083661570577,-4.372804366183999,0.8788041220433698,3.029730377197268,62.4119176347549,15.280638102327416,2.625804244113687,8,-0.7566642761230469,1.4533348083496094,3.3766660690307617,1.7900009155273438,10.099998474121094,4,0.14677164873738935,2.6629141244318064,60.31999969482422,-2.696973900498673,60.93333435058594,-1.0766271093172626,61.92666625976562,0.14677164873738935
6921,2007-08-20,64.95333099365234,65.59333038330078,63.38000106811523,63.77999877929688,1268400.0,0.022887102262241665,-1.2432456465930442,-0.5349531279892866,47.91039014009169,35.51646812358453,-1.610621328491824,0.61371931734584,1.540694038121785,-1.3234246244925316,14.517524124196294,2.213329315185554,-2.7837580835344085,-0.06033554077149006,-4.89173087110224,4.77105978955926,-2.476033205936858,2.355362124393885,1.4095381439208978,90.1420246078419,36.83012035113563,2.415697665165373,8,-2.509998321533203,3.814697265625e-06,2.4483346939086914,0.7033348083496094,10.02667236328125,0,0.18238744459869505,5.273551663565124,63.5,2.6629141244318064,60.31999969482422,-2.696973900498673,60.93333435058594,0.18238744459869505
6922,2007-08-21,65.45999908447266,65.82666778564453,64.21333312988281,64.82666778564453,1047900.0,0.007800494340618691,1.3609740303240068,0.539771508085652,47.64784556004745,37.53191618994198,-2.510935707984885,-0.13952916427072637,1.0615778428070541,-1.717315786536716,14.755921692815384,1.6133346557617188,-2.8064903538348744,0.5983325958251982,-3.954490020020458,5.151155211670854,-1.67807871209763,2.8747439037480262,0.7393460382690478,95.20067106721658,39.979753068107826,2.2764113079228294,8,-3.0166664123535156,-0.5066642761230469,1.9600000381469727,0.7600002288818359,9.506668090820312,1,0.17242082230328704,-1.2432456465930442,64.95333099365234,5.273551663565124,63.5,2.6629141244318064,60.31999969482422,0.17242082230328704
6923,2007-08-22,69.00666809082031,69.33333587646484,65.95999908447266,65.95999908447266,2817600.0,0.05418070662926322,-1.2144425830071643,4.81054546330651,53.31136309232714,40.1151185197503,-5.916894272487994,-3.7780387426207653,-2.4099557682752533,-5.134335826034992,15.558943992227237,3.8733367919921875,-2.898031244158979,4.080334854125979,-0.6752562109625444,8.835925919214503,1.7025393215817246,6.458130386670241,-10.819999694824212,97.06936816571482,44.230874841396556,2.3777955325442606,8,-5.246665954589844,-4.053333282470703,-1.1016654968261719,-2.2833328247070312,5.546661376953125,2,0.11052067023393009,1.3609740303240068,65.45999908447266,-1.2432456465930442,64.95333099365234,5.273551663565124,63.5,0.11052067023393009
6924,2007-08-23,68.05332946777344,69.92666625976561,67.58000183105469,69.28666687011719,2519250.0,-0.013815166699429393,-1.1529103788111974,-0.4048150290609592,53.90907634388317,42.37792534517299,-4.457183141200218,-2.8672177764575366,-1.4359286723125138,-4.0567465625426635,15.873972243766632,2.3466644287109233,-2.833237427221434,3.0606632232666016,-1.8355912933700722,7.956917739903282,0.6125359649482647,5.5087904815849384,-9.64372772216796,83.14334220988349,29.12655607624051,2.4481272583183404,8,-3.996662139892578,-3.099994659423828,0.05833625793457031,-1.1466636657714844,8.100006103515625,3,0.11637940215827869,-1.2144425830071643,69.00666809082031,1.3609740303240068,65.45999908447266,-1.2432456465930442,64.95333099365234,0.11637940215827869
6925,2007-08-24,70.10666656494139,70.11333465576172,68.15333557128906,68.30666351318361,2007150.0,0.030172470814088692,1.1617566623751463,-1.4594571188201877,55.448159694287995,44.62567681812847,-6.155578728734646,-4.8250760229204985,-3.448804077879899,-5.986469714308129,16.144488261131606,2.0600051879882812,-2.379051948726513,4.896333694457994,-0.5034718177959263,10.29613920671192,2.1964309383310336,7.596236450584954,-11.236382238769508,99.9009689519533,48.30041498643312,2.6999027561269635,8,-5.956665039062486,-5.843334197998033,-1.729999542236314,-3.013332366943345,4.013336181640639,4,0.04897300811479277,-1.1529103788111974,68.05332946777344,-1.2144425830071643,69.00666809082031,1.3609740303240068,65.45999908447266,0.04897300811479277
6926,2007-08-27,71.05332946777344,72.4800033569336,69.86666870117189,70.07333374023439,1982250.0,0.013503179500841567,-2.7512183369290804,0.5444411477980764,60.6557240047823,47.613021700487096,-6.604274803990933,-5.734988266108573,-4.345964563188716,-6.806803942331058,16.513884632137106,2.6133346557617045,-1.7047103078221824,5.6329967498779325,-0.3328567096771735,11.598850209433039,2.6500700201003724,8.615923479655486,-11.508462121826163,82.74185554793641,29.9204928953423,2.982926729777555,8,-5.719993591308594,-5.719993591308594,-2.6766624450683594,-3.9599952697753906,0.496673583984375,0,0.03584165619575508,1.1617566623751463,70.10666656494139,-1.1529103788111974,68.05332946777344,-1.2144425830071643,69.00666809082031,0.03584165619575508
6927,2007-08-28,68.22666931152344,70.72666931152344,68.09999847412111,70.5,2532450.0,-0.039782233674666045,-1.0791542865425152,-2.319735305566402,58.866075007953256,50.402919679069996,-3.117855222009325,-2.8629410555031996,-1.505066103084772,-3.86386000580859,17.167951452509676,2.9533309936523295,-1.2489648810029053,2.6843364715576143,-3.4114399678979908,8.78011291101322,-0.3635517481701811,5.732224691285417,-7.646991084697255,34.764858002082875,-20.225783107310157,3.0478882197278026,8,-2.8933334350585938,-2.8933334350585938,0.14999771118164062,-1.033334732055664,3.823333740234375,1,0.09898378615808423,-2.7512183369290804,71.05332946777344,1.1617566623751463,70.10666656494139,-1.1529103788111974,68.05332946777344,0.09898378615808423
6928,2007-08-29,70.5999984741211,70.5999984741211,68.62666320800781,68.80000305175781,1233450.0,0.03478594494714393,1.192600316196822,-0.7917877638688459,68.96452413682013,54.23759077449373,-4.442994776723623,-5.170028612794809,-3.857991937421758,-6.106136938815752,17.081873262749024,2.3733291625976562,-0.7305739584116111,4.847332382202154,-1.6492060890580404,11.343870853462356,1.5990631465720497,8.095601617832251,-9.068294236886317,61.63256535975699,2.837533754944964,3.2482692356301,8,-4.953330993652344,-5.26666259765625,-1.9183311462402344,-3.2766647338867188,2.94000244140625,2,0.061850832798141075,-1.0791542865425152,68.22666931152344,-2.7512183369290804,71.05332946777344,1.1617566623751463,70.10666656494139,0.061850832798141075
6929,2007-08-30,70.05999755859375,71.08000183105469,69.34666442871094,69.83333587646484,2056950.0,-0.007648738345586326,-1.8888846503525403,0.12592347697824346,64.57439957054866,56.80972861674909,-2.6553142016184097,-4.670489160737233,-3.287537883858178,-5.435616064335065,17.82912185776891,1.73333740234375,-0.011836604169772613,4.180998229980474,-2.555187417735553,10.917183877696509,0.8129054061224537,7.549091053838488,-7.652429391783066,44.74878765920665,-14.461589732793577,3.3680928238580163,8,-2.129995346069336,-4.726661682128906,-1.453329086303711,-2.736663818359375,4.510002136230469,3,0.0641354848095983,1.192600316196822,70.5999984741211,-1.0791542865425152,68.22666931152344,-2.7512183369290804,71.05332946777344,0.0641354848095983
6930,2007-08-31,71.64666748046875,71.95333099365234,70.6066665649414,70.76667022705078,1432350.0,0.02264730198638687,-1.2444321526890334,3.882426200814568,67.7540425575496,59.014578885355526,-3.3132787559538173,-6.154217693028528,-4.818457026390448,-6.8836628256248815,18.553656818308443,1.8933334350585938,0.895055441720416,5.502001571655271,-1.7118000497523838,12.715803193062918,1.8951007609514505,9.108902382359098,-8.43330449844823,80.97408795741472,19.67878527989719,3.6069008107038245,8,-3.299999237060547,-6.313331604003906,-3.2950000762939453,-4.323333740234375,3.2433319091796875,4,0.06290129393734678,-1.8888846503525403,70.05999755859375,1.192600316196822,70.5999984741211,-1.0791542865425152,68.22666931152344,0.06290129393734678
6931,2007-09-04,72.9800033569336,73.33333587646484,71.17333221435547,71.48666381835938,1553700.0,0.0186098798918779,-1.0377366638716248,1.696982044857512,74.12689684298317,61.9566956945706,-3.7864830795080877,-7.447782918869578,-6.058122037852655,-8.071876140480313,19.291636558560125,2.160003662109375,1.9531067273498195,6.567670440673822,-1.2496860273564607,14.385026908704106,2.658992206658681,10.476348674688964,-9.02530914492003,93.2484284431382,27.081054558516087,3.9086782340151434,9,-3.3333358764648438,-7.220001220703125,-4.665002822875977,-5.656669616699219,2.1899948120117188,1,0.015620708923139937,-1.2444321526890334,71.64666748046875,-1.8888846503525403,70.05999755859375,1.192600316196822,70.5999984741211,0.015620708923139937
6932,2007-09-05,72.67333221435547,72.95333099365234,71.87333679199219,72.3133316040039,2139300.0,-0.004202125629924169,1.347818154677989,0.24107083556849823,76.41762643518913,64.52405828822194,-2.6250481889154145,-6.99683752490634,-5.644797836617187,-7.61868924021195,19.617777136810783,1.1066665649414062,2.726717818722946,5.941666030883795,-2.3608052657444887,14.244137327512078,1.790430382569653,10.092901679197936,-7.780773835896781,85.97727718495153,13.132684048011669,4.15123564831414,9,-2.216663360595703,-6.913330078125,-4.433330535888672,-5.349998474121094,3.4066696166992188,2,-0.015457240343463408,-1.0377366638716248,72.9800033569336,-1.2444321526890334,71.64666748046875,-1.8888846503525403,70.05999755859375,-0.015457240343463408
6933,2007-09-06,73.36000061035156,73.62666320800781,72.30000305175781,72.67333221435547,2086050.0,0.009448698374951547,1.1748641397812478,1.9074089772390115,79.24640139245518,67.33931662695214,-2.9382435900184873,-7.333334042122118,-6.202599470127026,-8.171989777953286,18.84573622298533,1.32666015625,3.3213823812953933,6.167334365844724,-2.5430955604316807,14.877764292121128,1.8121194027065286,10.522549328982926,-7.623364482092256,93.76956369833222,14.265686073308316,4.3552149631382004,9,-2.4966697692871094,-7.453334808349609,-5.119998931884766,-5.959999084472656,3.6999969482421875,3,-0.017857109428770945,1.347818154677989,72.67333221435547,-1.0377366638716248,72.9800033569336,-1.2444321526890334,71.64666748046875,-0.017857109428770945
6934,2007-09-07,70.19999694824219,72.0,70.04000091552734,72.0,2453400.0,-0.04307529492663986,1.1777730682829652,-2.621357065875582,65.04039169531399,68.40512018262172,0.6238970276826592,-3.704303939907305,-2.9333921272703094,-4.900323270835003,16.721464670091496,3.3199996948242188,3.866713561846126,2.5889974594116154,-5.836672229929505,11.014667148752736,-1.6238373852589518,6.8018323040821755,-3.516557570413056,4.460861371037904,-74.01577391657622,4.212834844670561,9,0.6633338928222656,-4.293331146240234,-2.551664352416992,-2.6799964904785156,4.420005798339844,4,0.047578406160725395,1.1748641397812478,73.36000061035156,1.347818154677989,72.67333221435547,-1.0377366638716248,72.9800033569336,0.047578406160725395
6935,2007-09-10,69.31999969482422,71.16000366210938,68.73332977294922,70.5,2860350.0,-0.012535573955463009,-1.0623231114871765,0.6555546136565931,60.0614429602878,68.33908895545565,1.5428139121881372,-2.511498496028537,-1.9611918732967553,-3.909453248323743,14.914637498140259,2.4266738891601562,4.009406870788993,1.4286668777465792,-6.822249681238404,9.679583436731562,-2.6967914017459123,5.554125157239071,-1.8033734573736524,11.989167091532464,-62.32630141044382,4.125458279492492,9,1.5433311462402344,-3.4133338928222656,-1.7516670227050781,-1.5599994659423828,4.720001220703125,0,0.07573571874080653,1.1777730682829652,70.19999694824219,1.1748641397812478,73.36000061035156,1.347818154677989,72.67333221435547,0.07573571874080653
6936,2007-09-11,69.63999938964844,70.19999694824219,68.87999725341797,69.54666900634766,2546400.0,0.004616267977971544,1.1758377192155087,-0.07909352471470597,59.71490146276488,68.43340300599029,1.1189160909836318,-2.470376571388101,-2.187452475524509,-4.109206905337331,14.546502993451643,1.3199996948242188,4.2345269297317145,1.438999938964841,-6.570910026584812,9.448909904514494,-2.5659550438099927,5.4439549217396745,-1.3901687157310079,18.528670255808187,-50.949597081488356,4.0049549827748265,9,1.486663818359375,-3.7333335876464844,-1.9950008392333984,-1.8799991607666016,5.540000915527344,1,0.07538770887439705,-1.0623231114871765,69.31999969482422,1.1777730682829652,70.19999694824219,1.1748641397812478,73.36000061035156,0.07538770887439705
6937,2007-09-12,68.76000213623047,69.37999725341797,68.30666351318361,69.19999694824219,2370150.0,-0.012636376523989079,1.6833497048360746,-4.714379138396142,49.34559811453885,66.25352233684792,2.3272586653950214,-1.1090562482765733,-1.2594051839879228,-3.122759669745193,13.568530559940884,1.3333358764648295,4.2499182416144095,0.21733589172363565,-7.228809376220042,7.663481159667313,-3.505736742248203,3.9404085256954744,4.866661071777344,8.521403177671443,-55.09288224972907,3.723072633971837,9,2.2066612243652344,-2.8533363342285156,-1.3900032043457031,-1.0000019073486328,7.0,2,0.09322274336197767,1.1758377192155087,69.63999938964844,-1.0623231114871765,69.31999969482422,1.1777730682829652,70.19999694824219,0.09322274336197767
6938,2007-09-13,69.7933349609375,70.23332977294922,68.65333557128906,69.10666656494139,1657950.0,0.015028109258341082,1.017025006696048,-1.560628392086176,54.596703585519904,65.14488944962251,1.3046669527197707,-1.5226537927593142,-2.2248124485662117,-4.059478169732486,12.30374672310698,1.5799942016601562,4.072082358706496,0.8076686859130859,-5.731305750727159,7.346643122553338,-2.4618185324070367,4.077155904233209,3.726928253173824,40.2528026639507,-20.028194977214014,3.2694872183201262,9,1.1733283996582031,-3.886669158935547,-2.596668243408203,-2.033334732055664,4.676666259765625,3,0.0900754616989683,1.6833497048360746,68.76000213623047,1.1758377192155087,69.63999938964844,-1.0623231114871765,69.31999969482422,0.0900754616989683
6939,2007-09-14,71.45999908447266,71.54000091552734,68.91999816894531,69.24666595458984,2107500.0,0.023879989750711372,1.2078642655539769,3.2232925569147026,53.649765398090786,63.577747543015974,-0.15927166355041322,-2.4368859509323784,-3.7987001468756887,-5.602462641775801,10.384767197663185,2.6200027465820312,4.194622741645446,1.9173328399658232,-3.2722306341630656,7.106896314094712,-0.6774488970986141,4.51211457703026,1.9559921356201073,97.5257196790939,40.51081439865462,2.594781737064441,9,-0.4933357238769531,-5.553333282470703,-5.239997863769531,-4.30999755859375,5.230003356933594,4,0.07836549882265387,1.017025006696048,69.7933349609375,1.6833497048360746,68.76000213623047,1.1758377192155087,69.63999938964844,0.07836549882265387
6940,2007-09-17,72.81999969482422,73.23999786376953,71.16000366210938,71.32666778564453,1914600.0,0.01903163486951498,-1.277374031007752,0.6746982137563511,54.66057978843523,61.41482342584397,-1.4922589869161982,-3.228375572917173,-5.059599109020013,-6.827810011879336,10.47247720876509,2.0799942016601562,3.8924821342698976,2.811333465576169,-1.7264362737410721,7.34910320489341,0.5424485959175485,5.08021833523479,0.49380497113035915,91.48652535793707,36.16748798968867,2.268884869658623,9,-1.8533363342285156,-6.913333892822266,-8.049999237060547,-7.119998931884766,4.910003662109375,0,0.024718525944813274,1.2078642655539769,71.45999908447266,1.017025006696048,69.7933349609375,1.6833497048360746,68.76000213623047,0.024718525944813274
6941,2007-09-18,76.80000305175781,76.80000305175781,72.5999984741211,72.9000015258789,2927550.0,0.05465536080215716,1.1538476586571098,2.6116106552770595,71.31962167728736,60.848378452743766,-5.446129560785039,-6.614477608294834,-8.912841819531167,-10.65535581105199,10.915013364569125,4.200004577636719,3.884831717292826,6.199003219604492,1.357133375629843,11.040873063579141,3.7780682976171676,8.619938141591817,-8.493339538574205,100.0,40.34267459107788,2.4209349219873215,9,-4.246669769287109,-9.30666732788086,-12.03000259399414,-11.10000228881836,1.80999755859375,1,-0.03593752638747194,-1.277374031007752,72.81999969482422,1.2078642655539769,71.45999908447266,1.017025006696048,69.7933349609375,-0.03593752638747194
6942,2007-09-19,76.74666595458984,78.42666625976562,76.74666595458984,77.33333587646484,2884050.0,-0.0006944934251111867,-4.727241989180191,-0.15042812624099877,67.27884783660528,59.518650279871565,-5.312938716184334,-5.9787504327104415,-8.707324019808425,-10.468335639695425,11.611190316362805,1.6800003051757812,3.654625410925135,5.581332778930658,0.6325961409504117,10.530069416910905,3.106964459940528,8.055701097920789,-8.270135650634757,82.8103605748589,22.43614050104965,2.4743683189901238,9,-3.3800010681152344,-8.439998626708984,-11.976665496826172,-11.04666519165039,1.2433319091796875,2,-0.020413468519154154,1.1538476586571098,76.80000305175781,-1.277374031007752,72.81999969482422,1.2078642655539769,71.45999908447266,-0.020413468519154154
6943,2007-09-20,76.63333129882812,77.413330078125,76.27999877929688,77.12666320800781,2263950.0,-0.0014767371891930559,1.1249982118589514,0.8409019975031211,68.93239553979676,59.95109515148075,-5.23719998944928,-5.549262948310641,-8.468142300308998,-10.217319916852574,12.743949470909078,1.133331298828125,3.1381460268000723,5.086664962768552,-0.31622591886481644,10.48955584440192,2.3852195219518677,7.788110403585236,-7.758795556640621,81.13603058605618,18.009297099654894,2.701445440816686,9,-3.2666664123535156,-8.326663970947266,-11.863330841064453,-10.933330535888672,1.89666748046875,3,-0.011396205121139147,-4.727241989180191,76.74666595458984,1.1538476586571098,76.80000305175781,-1.277374031007752,72.81999969482422,-0.011396205121139147
6944,2007-09-21,75.97333526611328,77.47333526611328,75.7933349609375,77.36666870117188,2346900.0,-0.008612388650327873,1.0912868193495386,2.824332683801924,63.16429668084372,60.29585667598697,-4.103678221544939,-4.49600996442534,-7.758297295575716,-9.435069543995155,13.666369703419095,1.6800003051757812,2.568422438757594,4.030668640136724,-1.4545077984814156,9.515845078754865,1.2880804208276544,6.7732568594457945,-6.716714303222659,66.23854540262228,5.147578585074093,2.742588219309068,9,-2.606670379638672,-7.666667938232422,-11.20333480834961,-10.273334503173828,3.4466629028320312,4,-0.019787653656962667,1.1249982118589514,76.63333129882812,-4.727241989180191,76.74666595458984,1.1538476586571098,76.80000305175781,-0.019787653656962667
6945,2007-09-24,73.54000091552734,75.62666320800781,73.1866683959961,74.66666412353516,2489100.0,-0.03202879460356256,-1.6618199069488717,0.8086098988648995,51.59695056415434,59.393862131696906,-1.1273366706803643,-1.889127033308739,-5.314182389564678,-6.9069727007901065,14.184144133202746,2.7866668701171875,1.7801191529603813,1.4256675720214815,-4.032406197387473,6.8837413414304365,-1.3033693126829888,4.154704456725952,-3.9165781407617146,16.132761914488817,-39.201357809490226,2.729036884704475,9,-0.17333602905273438,-4.920001983642578,-9.60333251953125,-8.586666107177734,6.069999694824219,0,0.042833852143912665,1.0912868193495386,75.97333526611328,1.1249982118589514,76.63333129882812,-4.727241989180191,76.74666595458984,0.042833852143912665
6946,2007-09-25,73.5999984741211,74.11333465576172,72.76667022705078,73.1933364868164,2261550.0,0.0008158493044168047,-1.1375719043293975,-0.3609437003128513,52.6802918883325,59.764383662118426,-0.6331141104517428,-1.8430460662954715,-5.3676378836400715,-6.87717724980223,13.935095065400105,1.3466644287109375,1.6081392857486918,1.3583316802978516,-4.114325704577283,6.830989065172986,-1.3779970121397156,4.094660372735419,-3.624445959955466,14.723124225770926,-35.21736372974968,2.736328692437569,9,-0.05999755859375,-2.696664810180664,-9.751663208007812,-8.646663665771484,6.7700042724609375,1,0.056114197940706045,-1.6618199069488717,73.54000091552734,1.0912868193495386,75.97333526611328,1.1249982118589514,76.63333129882812,0.056114197940706045
6947,2007-09-26,74.9800033569336,75.35333251953125,74.06666564941406,74.23332977294922,1712100.0,0.01875006673128854,-1.3827123864423063,1.8361037109301714,54.50501235851359,59.754195748006616,-1.1600132485085624,-2.836600832376135,-6.744917641053121,-8.154194963328607,14.485200949613027,1.7533340454101562,1.7001377781486866,2.400669860839841,-2.8581133856942955,7.659453107373977,-0.2287217624272273,5.030061484106909,-4.666406292943961,47.02550768991364,2.5204975128632015,2.629391623267065,9,-1.306671142578125,-3.660003662109375,-11.281669616699219,-10.026668548583984,3.279998779296875,2,0.048412871311005246,-1.1375719043293975,73.5999984741211,-1.6618199069488717,73.54000091552734,1.0912868193495386,75.97333526611328,0.048412871311005246
6948,2007-09-27,74.96666717529297,76.04666900634766,74.67333221435547,75.61333465576172,1512750.0,-0.00017786317742796154,-1.2270252882664423,-0.8660644950341276,66.06742497691894,61.13393570120975,-0.37511442285733665,-2.6133385276468317,-6.733038473932396,-8.039032597151845,15.135625688154475,1.3733367919921875,1.8113085793866475,2.1690002441406193,-3.106334837279121,7.44433532556036,-0.4686672965692509,4.8066677848504895,-4.3285473434722945,46.74216095650595,-2.7113361638361653,2.637667540709873,9,-0.17333221435546875,-2.773334503173828,-11.268333435058594,-10.01333236694336,4.0233306884765625,3,0.04032899957266567,-1.3827123864423063,74.9800033569336,-1.1375719043293975,73.5999984741211,-1.6618199069488717,73.54000091552734,0.04032899957266567
6949,2007-09-28,74.55332946777344,75.99333190917969,74.12666320800781,74.7066650390625,1392900.0,-0.005513619893932731,-2.708608066936474,0.2371165644171779,68.21343243396817,62.63980821738008,0.5846375898092191,-1.9458778032864785,-6.343829279369899,-7.518638720425628,15.580493995689231,1.866668701171875,2.296254059478173,1.5309959411621037,-3.6350170143348635,6.697008896659071,-1.0520105365863799,4.114002418910587,-3.6036677788349607,54.47133858707283,0.2673364401688261,2.583006477748482,9,0.9600028991699219,-1.5499954223632812,-10.196660995483398,-9.599994659423828,6.676673889160156,4,0.053339929147529164,-1.2270252882664423,74.96666717529297,-1.3827123864423063,74.9800033569336,-1.1375719043293975,73.5999984741211,0.053339929147529164
6950,2007-10-01,76.15333557128906,76.75333404541016,73.76667022705078,74.55332946777344,1748550.0,0.021461229363435086,1.133328973684067,-10.434670116429496,70.81379257885298,62.5836049842207,-0.5507246342705514,-3.3633869816853803,-7.865190755587506,-9.023871163872542,15.846717020570075,2.986663818359375,2.6726094766748503,2.9056686401367244,-2.3989815678252455,8.210318848098694,0.25334353615573946,5.557993744117709,-4.9045936995175055,84.94986029777624,25.14950346283831,2.652325103980988,10,-0.5566673278808594,-2.890003204345703,-11.648334503173828,-11.200000762939453,8.196662902832031,0,0.04289585706457011,-2.708608066936474,74.55332946777344,-1.2270252882664423,74.96666717529297,-1.3827123864423063,74.9800033569336,0.04289585706457011
6951,2007-10-02,74.12000274658203,76.30999755859375,73.55000305175781,76.06999969482422,1529700.0,-0.02670050903815735,1.2716072639590084,-1.2187434435140858,65.95236538220502,62.436218044842896,1.187332119586472,-1.307294925968094,-5.807027563090088,-6.88374004752778,15.665233124145605,2.7599945068359375,2.940930198719613,0.8153358459472599,-4.501689177848732,6.132360869743252,-1.843176665950736,3.473848357845256,-2.5841438992907086,17.793968089895134,-46.48964266287682,2.6585125118979924,10,1.0,-0.8566703796386719,-9.913335800170898,-9.166667938232422,9.299995422363281,1,0.07406904560621719,1.133328973684067,76.15333557128906,-2.708608066936474,74.55332946777344,-1.2270252882664423,74.96666717529297,0.07406904560621719
6952,2007-10-03,71.55000305175781,73.0,71.1500015258789,73.0,2842200.0,-0.034673497026316946,1.5517274037905016,0.743589342306037,54.79003722186579,60.864844898406126,3.28848356831935,1.2376897715527946,-3.2054426128984232,-4.233256603078274,15.112784910686447,2.970001220703125,3.042385414172429,-1.6984973907470646,-7.06708546463183,3.670090683137701,-4.382791427689455,0.9857966461953254,6.8766632080078125,7.138636239856217,-57.69854182614127,2.684294036942385,10,2.7616653442382812,1.7133293151855469,-6.216667175292969,-6.216667175292969,14.599998474121094,2,0.12327043072861943,1.2716072639590084,74.12000274658203,1.133328973684067,76.15333557128906,-2.708608066936474,74.55332946777344,0.12327043072861943
6953,2007-10-04,72.05000305175781,72.37000274658203,71.55999755859375,72.02999877929688,1574600.0,0.0069881198976093906,1.4545475562953716,-0.013796079009123722,51.71812243363613,59.5930477598275,2.3132276319479246,0.6688060409023535,-3.642035589812849,-4.647983830583897,14.320153745456032,0.8199996948242188,2.42074974017531,-1.1329975128173828,-6.527759379403122,4.261764353768356,-3.8303784461102452,1.5643834204754796,6.231129913330079,16.06189750013616,-42.7963510231763,2.6973809332928673,10,1.9016647338867188,1.3166618347167969,-6.716667175292969,-6.716667175292969,10.860000610351562,3,0.08619012937461834,1.5517274037905016,71.55000305175781,1.2716072639590084,74.12000274658203,1.133328973684067,76.15333557128906,0.08619012937461834
6954,2007-10-05,73.54000091552734,74.04000091552734,72.3499984741211,72.3499984741211,1208900.0,0.020680052750298605,-1.8403344104221162,59.48741418764302,52.08092618105549,59.646822828372066,0.4936777105556587,-0.5882997341945497,-5.018197219353112,-6.044775641449519,14.692887177469165,1.9899978637695312,1.9494509073510642,0.19000015258788494,-5.019561328846166,5.399561634021936,-2.4147805881291333,2.794780893304903,4.598509420776367,42.65317793148522,-11.57889101352194,2.604780740717023,10,0.4116668701171875,-0.17333602905273438,-8.049999237060547,-8.2066650390625,6.1100006103515625,4,0.07410928583618581,1.4545475562953716,72.05000305175781,1.5517274037905016,71.55000305175781,1.2716072639590084,74.12000274658203,0.07410928583618581
6955,2007-10-08,74.56999969482422,74.83000183105469,73.55000305175781,73.55000305175781,1233300.0,0.014005966364890154,-1.5098097880966095,0.8571382776837462,42.22996089606754,58.48567494034263,-0.418902938958297,-1.2699248054841092,-5.888665726553569,-6.971439287004131,15.695280037147091,1.2900009155273438,1.449837555037604,0.9574989318847713,-3.9152423310095372,5.83024019477908,-1.47887169956239,3.3938695633319327,3.428740465270991,66.27908524080665,17.09955047371136,2.4363706314471547,10,-0.6183319091796875,-1.2033348083496094,-7.93833065032959,-9.236663818359375,6.9199981689453125,0,0.08931210526170408,-1.8403344104221162,73.54000091552734,1.4545475562953716,72.05000305175781,1.5517274037905016,71.55000305175781,0.08931210526170408
6956,2007-10-09,74.88999938964844,75.30999755859375,73.83000183105469,75.30999755859375,976700.0,0.004291265872788053,6.0476294277929155,-0.4117642658927543,43.64880728370942,57.27942993203105,-0.5997417761271038,-1.2400174253712635,-6.0775892202621975,-7.185087577296514,16.80626477162093,1.4799957275390625,1.1168757090657948,1.0149986267089872,-3.5099089513464037,5.539906204764378,-1.2474551623187153,3.2774524157366898,2.9717659977624464,89.903880541174,43.12040696292044,2.262453789027699,10,-0.9383316040039062,-1.5233345031738281,-8.049997329711914,-9.556663513183594,6.590003967285156,1,0.12631858941876617,-1.5098097880966095,74.56999969482422,-1.8403344104221162,73.54000091552734,1.4545475562953716,72.05000305175781,0.12631858941876617
6957,2007-10-10,75.16999816894531,75.26000213623047,74.18000030517578,75.01000213623047,938700.0,0.003738800662022479,5.352877818916189,-0.38094459582198004,45.05073587926192,54.94424225451361,-0.9498415451428883,-1.0700341675587453,-6.186168597799394,-7.371249111022678,18.20886810321559,1.0800018310546875,1.198936551415315,0.9744976043701143,-2.8839081388184837,4.832903347558712,-0.9547052672241847,2.9037004759644134,2.5575319412349273,96.26668294270834,51.60497380933711,1.9292028715942962,10,-1.2183303833007812,-1.8033332824707031,-7.466663360595703,-9.409996032714844,5.310005187988281,2,0.10975123321751368,6.0476294277929155,74.88999938964844,-1.5098097880966095,74.56999969482422,-1.8403344104221162,73.54000091552734,0.10975123321751368
6958,2007-10-11,76.08000183105469,77.02999877929688,75.16000366210938,75.7300033569336,2117600.0,0.01210594232108586,-1.5100641586916337,2.1875447045920557,50.354766497619075,52.9599460393637,-1.8833667412502848,-1.565154099010627,-6.930201908219573,-8.179468085503288,19.550578693468808,1.8699951171875,1.2869890966441488,1.5701679229736385,-1.7673642469578539,4.907700092905131,-0.09859816199210059,3.2389340079393776,1.5159777074395322,79.70092123302746,36.208357479746354,1.668766084965743,10,-1.9900016784667969,-2.713336944580078,-7.97166633605957,-10.319999694824219,2.2900009155273438,3,0.13236066577897732,5.352877818916189,75.16999816894531,6.0476294277929155,74.88999938964844,-1.5098097880966095,74.56999969482422,0.13236066577897732
6959,2007-10-12,77.05999755859375,77.45999908447266,75.44999694824219,76.5199966430664,1793300.0,0.012881121240181814,1.9999943064388483,1.542866485013624,62.960214252126036,52.087326225282936,-2.7607175258536216,-2.2178092038312656,-7.766168909355287,-9.060314483888106,20.52311944079018,2.0100021362304688,1.2592076302644415,2.2701637268066435,-0.9266988051109877,5.467026258724275,0.6717324608478208,3.868594992765466,0.40706241964817025,89.7697715667202,41.04767652327487,1.5984312659588171,10,-2.7549972534179688,-3.6933326721191406,-8.674999237060547,-11.153331756591797,0.8000030517578125,4,0.07591495313852659,-1.5100641586916337,76.08000183105469,5.352877818916189,75.16999816894531,6.0476294277929155,74.88999938964844,0.07591495313852659
6960,2007-10-15,74.62000274658203,76.4000015258789,73.5,76.4000015258789,1897000.0,-0.03166357240222373,2.2584309153565245,-3.2962884471382754,53.1955007624611,50.66989682308917,-0.6270392135797636,0.3836199863521301,-5.1688433565661995,-6.530200838991078,20.63513427443125,3.55999755859375,0.9721384015597465,-0.2598312377929659,-3.3216938717546043,2.8020313961686725,-1.7907625547737922,1.2711000791878604,2.839996337890625,28.282904179791736,-23.717855074520067,1.530931316980821,10,-0.31500244140625,-1.2533378601074219,-6.235004425048828,-8.713336944580078,4.3699951171875,0,0.06740818271448368,1.9999943064388483,77.05999755859375,-1.5100641586916337,76.08000183105469,5.352877818916189,75.16999816894531,0.06740818271448368
6961,2007-10-16,74.04000091552734,75.22000122070312,73.41000366210938,74.7699966430664,1692200.0,-0.0077727393420828905,1.2208492473601438,0.4101102405404015,46.899728844539545,49.793195892275136,-0.06658073900455008,0.786575654802661,-4.476700822100838,-5.8596638615704535,19.735404388171464,1.80999755859375,0.6584298468355456,-0.7018329620361357,-3.645824273362578,2.2421583492903068,-2.173828617699357,0.7701626936270856,3.4199981689453125,15.555505320802274,-35.543076734615866,1.471995655663224,10,0.4699974060058594,-0.6733360290527344,-5.655002593994141,-8.13333511352539,1.8899993896484375,1,0.1006212433295608,2.2584309153565245,74.62000274658203,1.9999943064388483,77.05999755859375,-1.5100641586916337,76.08000183105469,0.1006212433295608
6962,2007-10-17,75.18000030517578,76.30000305175781,73.66000366210938,75.08000183105469,1962100.0,0.015397074224094975,1.2564059091842756,-0.13698501285508247,50.65493182731648,49.67506360268406,-0.7124349817965765,-0.5025798879775039,-5.445801821238916,-6.919037302161712,18.532813949686517,2.6399993896484375,0.1499926535965841,0.5164997100830107,-2.282694500809484,3.315693920975505,-0.8830973953632366,1.916096815529258,2.153798828125005,43.703670213868186,-7.617729995396736,1.3995971054462482,10,-0.27500152587890625,-1.8133354187011719,-6.663335800170898,-9.273334503173828,1.3000030517578125,2,0.08379892293408364,1.2208492473601438,74.04000091552734,2.2584309153565245,74.62000274658203,1.9999943064388483,77.05999755859375,0.08379892293408364
6963,2007-10-18,75.76000213623047,77.73999786376953,75.25,76.5999984741211,2631100.0,0.007714842094976193,-1.6774161792332871,-8.40009155413138,53.666955551196786,49.85128908825532,-0.7943658964780411,-1.2135851709194867,-5.775437938370629,-7.431253580308834,17.643269327267816,2.55999755859375,-0.14033939109799576,1.1401679992675753,-1.5549549461137246,3.835290944648875,-0.20739347342306758,2.487729471958218,-4.6100006103515625,54.27255475815844,3.2112320247661685,1.3475614726906475,10,-0.18500137329101562,-2.220001220703125,-7.323337554931641,-9.853336334228516,-0.5600051879882812,3,0.06230202069181168,1.2564059091842756,75.18000030517578,1.2208492473601438,74.04000091552734,2.2584309153565245,74.62000274658203,0.06230202069181168
6964,2007-10-19,74.47000122070312,76.6500015258789,74.47000122070312,75.55999755859375,1891400.0,-0.01702746672588107,-3.000013998936081,1.297620345140781,44.78628390812963,50.13532497848444,0.7168088766895551,-0.044253877997405766,-4.170537074285718,-6.089115447669002,16.796733535009068,2.1800003051757812,-0.03806551367848954,-0.07466621398926065,-2.693625447389252,2.5442930194107305,-1.3841458306892633,1.234813402710742,-3.1881997680664114,24.480345913334894,-21.373350000702793,1.309479616699999,10,1.1049995422363281,-0.7966690063476562,-6.033336639404297,-8.563335418701172,1.7699966430664062,4,0.052370101543582015,-1.6774161792332871,75.76000213623047,1.2564059091842756,75.18000030517578,1.2208492473601438,74.04000091552734,0.052370101543582015
6965,2007-10-22,76.69000244140625,76.9000015258789,73.5,73.5,2546800.0,0.029810677914772876,-1.1316607672438534,-2.926617577064143,57.868954707169905,51.71534135886894,-1.308441600150104,-2.125120988771826,-6.103956509606206,-8.247905256889851,16.866060403531158,3.4000015258789062,0.18056346128125256,1.9878349304199219,-0.7527751614795619,4.728445022319406,0.6175298844701729,3.358139976369671,-5.279037060546884,75.75065061378825,25.259196167202305,1.3703050459497441,10,-1.1150016784667969,-1.9016685485839844,-8.253337860107422,-10.783336639404297,2.05999755859375,0,0.015256202004156005,-3.000013998936081,74.47000122070312,-1.6774161792332871,75.76000213623047,1.2564059091842756,75.18000030517578,0.015256202004156005
6966,2007-10-23,77.7300033569336,78.12000274658203,76.56999969482422,77.4000015258789,1368900.0,0.013561101609325776,1.792796755790776,0.10344877068784081,70.87838586705776,54.58508024640181,-2.126887354236345,-2.9933168107742887,-6.830785271886242,-9.233118833087218,17.253029415823274,1.5500030517578125,0.3325275836614452,2.821335601806638,-0.17961683534522876,5.822288038958504,1.3208593832306974,4.321811820382578,-6.192457326416019,91.55845978799545,34.11326154528996,1.5004762185759366,10,-1.9650001525878906,-2.941669464111328,-9.293338775634766,-11.82333755493164,1.7699966430664062,1,0.01620988617548469,-1.1316607672438534,76.69000244140625,-3.000013998936081,74.47000122070312,-1.6774161792332871,75.76000213623047,0.01620988617548469
6967,2007-10-24,78.61000061035156,78.88999938964844,76.80999755859375,77.51000213623047,1793600.0,0.01132120436656936,1.5060322917193296,3.3333102140842463,71.60738051296897,56.94648180366291,-2.757594867710921,-3.7812886712462728,-7.331926140875197,-10.050739292484991,17.375371005196026,2.0800018310546875,0.6357891157890379,3.5198329925537166,0.09198785382311314,6.94767813128432,1.8059104231884078,5.2337555619190255,-6.8091563111914155,94.80521686450251,30.79824600386408,1.7139225693653035,10,-2.4599990844726562,-3.5900001525878906,-8.586666107177734,-11.11666488647461,0.8199996948242188,2,-0.03409235827970303,1.792796755790776,77.7300033569336,-1.1316607672438534,76.69000244140625,-3.000013998936081,74.47000122070312,-0.03409235827970303
6968,2007-10-25,77.98999786376953,78.93000030517578,76.5,77.56999969482422,1892600.0,-0.007887072150720598,1.113040939940159,0.3818170468653549,65.54855942504959,57.23407571176553,-2.0541866460403355,-3.0811440504512433,-6.300437342293563,-9.3693093257952,17.246384199982018,2.4300003051757812,0.9010027958176181,2.7486637115478487,-0.9148065321411281,6.4121339552368255,0.9169285897033603,4.580398833392337,-5.763804259180091,82.68872212566441,15.320496315274056,1.8317351218444897,10,-1.8199958801269531,-2.9499969482421875,-7.153331756591797,-9.683330535888672,0.7900009155273438,3,-0.0193613866931186,1.5060322917193296,78.61000061035156,1.792796755790776,77.7300033569336,-1.1316607672438534,76.69000244140625,-0.0193613866931186
6969,2007-10-26,78.52999877929688,79.36000061035156,78.13999938964844,78.69999694824219,1312700.0,0.006923976539537913,-1.5684318733034581,-0.40475930971843777,64.3270592326993,58.47091554179199,-2.6415237032250616,-3.486713072567113,-6.394420762761413,-9.809097991080392,17.4006451506811,1.3700027465820312,1.1558168226203946,3.0898311614990206,-0.8385028155737615,7.018165138571803,1.1256641729626296,5.053998150035412,-5.767500638660522,85.83614770297963,17.5729532256252,1.9641669885363917,10,-2.1449966430664062,-3.2749977111816406,-7.693332672119141,-10.223331451416016,1.0400009155273438,4,-0.04240420072351492,1.113040939940159,77.98999786376953,1.5060322917193296,78.61000061035156,1.792796755790776,77.7300033569336,-0.04240420072351492
6970,2007-10-29,79.41999816894531,79.88999938964844,78.75,78.83000183105469,1240800.0,0.0113332408440463,-2.0399983723958335,-3.4706040750381475,65.74009371590233,60.56428941638786,-3.105630421615359,-4.3420535582471445,-6.921381471063583,-10.561077505735554,17.393971151138306,1.3600006103515625,1.284440070109298,3.8164974212646428,-0.490118680499549,8.123113523028834,1.6631893703825398,5.969805472146746,-5.997749781337433,86.13565471019548,19.75848935951562,2.153308050882097,10,-2.7249984741210938,-3.8999977111816406,-8.583332061767578,-11.113330841064453,1.7099990844726562,0,-0.040040296883552706,-1.5684318733034581,78.52999877929688,1.113040939940159,77.98999786376953,1.5060322917193296,78.61000061035156,-0.040040296883552706
6971,2007-10-30,79.61000061035156,80.13999938964844,78.5,79.37000274658203,1405000.0,0.002392375293211124,1.5230848685098566,0.40677856514767496,65.52448074778721,62.216461518662385,-2.707121097440364,-4.321221952351465,-6.785504684888721,-10.624392179324886,17.48709931349413,1.6399993896484375,1.138105987718916,3.731999969482416,-0.8664493499475441,8.330449288912376,1.432775309767436,6.031224629197396,-5.411622102498811,85.43959153388585,21.899618080977532,2.2992246597149766,10,-2.7900009155273438,-3.9650001525878906,-8.616668701171875,-11.303333282470703,2.6399993896484375,1,-0.010802670565985828,-2.0399983723958335,79.41999816894531,-1.5684318733034581,78.52999877929688,1.113040939940159,77.98999786376953,-0.010802670565985828
6972,2007-10-31,80.37000274658203,80.94999694824219,78.63999938964844,79.98999786376953,2297900.0,0.00954656613997873,2.000009908347783,1.583367771879073,65.15901220109896,63.49335670198485,-2.965336795522461,-4.623627779008174,-7.220411304519317,-11.258813778595965,18.71993655789019,2.30999755859375,1.3615228349366788,4.051002120971674,-0.49117789670189893,8.593182138645247,1.7799121121348804,6.322092129808468,-5.3397973152778775,86.96641349632246,24.418523266837816,2.2710900088367882,10,-3.1450042724609375,-4.320003509521484,-8.148335456848145,-12.063335418701172,1.1800003051757812,2,-0.01082496848140313,1.5230848685098566,79.61000061035156,-2.0399983723958335,79.41999816894531,-1.5684318733034581,78.52999877929688,-0.01082496848140313
6973,2007-11-01,78.26000213623047,79.69000244140625,78.08000183105469,79.3499984741211,1940600.0,-0.02625358390250021,-1.2206951708461806,-2.868374558303887,53.926714902927486,64.50896014585128,-0.5178780500655904,-2.1339438425166577,-4.9174680392925865,-9.031353171842653,19.900200541226358,2.2900009155273438,1.733668520144903,1.6305015563964815,-2.514605613413295,5.775608726206258,-0.44205202850841374,3.703055141301377,-2.282630062216228,6.271798307175365,-50.65024238262725,2.072553584904888,11,-1.035003662109375,-2.210002899169922,-5.763336181640625,-9.95333480834961,3.75,3,0.014950142307799119,2.000009908347783,80.37000274658203,1.5230848685098566,79.61000061035156,-2.0399983723958335,79.41999816894531,0.014950142307799119
6974,2007-11-02,78.98999786376953,79.25,77.66999816894531,78.62000274658203,1757600.0,0.00932782657312381,2.550568347420577,-0.33944620208864124,66.10166823339975,65.42370609321016,-0.6026619136968066,-2.566279112745832,-5.4113267829352765,-9.660699098531396,20.47496698209603,1.5800018310546875,2.00079491323325,2.0879974365234375,-1.9161032194137277,6.092098092460603,0.08594710855484777,4.090047764492027,-2.2170058098788132,40.2439081122824,-19.462186011767358,2.0020503279685853,11,-0.2649993896484375,-2.9399986267089844,-5.496664047241211,-10.683330535888672,-0.1999969482421875,4,-0.002658552856715235,-1.2206951708461806,78.26000213623047,2.000009908347783,80.37000274658203,1.5230848685098566,79.61000061035156,-0.002658552856715235
6975,2007-11-05,81.2300033569336,81.7300033569336,78.0,78.69000244140625,2313400.0,0.02835809031198222,1.1073459843317277,6.864957934675025,73.60471849908929,65.72663194121365,-2.381369645027391,-4.5131422218845785,-7.450492918921867,-11.78824284259747,21.128202389685992,3.7300033569335938,2.24804399929711,3.9950027465820312,-0.2903825595133043,8.280388052677367,1.8523100935343706,6.137695399629692,-3.788690519946641,87.68474480083735,21.468829291849914,2.1426926530476673,11,-2.115001678466797,-4.790000915527344,-6.971670150756836,-12.923336029052734,-2.4800033569335938,0,-0.020435843820110877,2.550568347420577,78.98999786376953,-1.2206951708461806,78.26000213623047,2.000009908347783,80.37000274658203,-0.020435843820110877
6976,2007-11-06,84.3499984741211,84.52999877929688,81.01000213623047,81.16999816894531,2876600.0,0.03840939293671952,-1.0114310377525062,1.2519681728207424,76.64147179430344,66.28597541691748,-4.988119249519798,-7.260320065084102,-10.359771634575026,-14.777875607110701,21.932916624180105,3.5199966430664062,2.8957063294336223,6.641997909545893,1.4533242316302761,11.83067158746151,4.047661070588077,9.236334748503708,-6.680000305175781,97.37608907929008,27.14296470254216,2.594336838957809,11,-3.8349990844726562,-6.509998321533203,-9.919998168945312,-16.043331146240234,-5.989997863769531,1,-0.03817428902136888,1.1073459843317277,81.2300033569336,2.550568347420577,78.98999786376953,-1.2206951708461806,78.26000213623047,-0.03817428902136888
6977,2007-11-07,83.41999816894531,85.18000030517578,83.08999633789062,83.86000061035156,2890400.0,-0.011025492851207463,-2.799986128450548,-0.13836553433347168,71.8109162005105,66.98179283641315,-3.6923590471184156,-5.987544637712972,-9.134391449842411,-13.723300552220337,22.836651879997845,2.0900039672851562,3.1436510011224357,5.299497604370117,-0.33243063451190835,10.931425843252143,2.4835334849291115,8.115461723811123,-5.4199981689453125,76.56455878035375,4.1343835351222396,2.8159641194410105,11,-1.9949989318847656,-5.254997253417969,-9.228330612182617,-15.113330841064453,-6.739997863769531,2,-0.014025391927913855,-1.0114310377525062,84.3499984741211,1.1073459843317277,81.2300033569336,2.550568347420577,78.98999786376953,-0.014025391927913855
6978,2007-11-08,86.1500015258789,86.55999755859375,83.0,83.48999786376953,3910500.0,0.0327260059560861,1.0459781202727292,-6.045429324455542,80.73683056607274,68.80510076234351,-5.747556688167791,-8.35269444014645,-11.607713154735535,-16.322340811242398,23.330803720035767,3.55999755859375,3.1898200116002897,7.5260009765625,0.9420902776894025,14.109911675435598,4.234045627125951,10.817956325999049,-6.714001464843747,95.38812080018538,16.194798141135962,3.291955349436547,11,-4.035003662109375,-7.090003967285156,-12.36250114440918,-17.843334197998047,-11.090003967285156,3,-0.05339522220135173,-2.799986128450548,83.41999816894531,-1.0114310377525062,84.3499984741211,1.1073459843317277,81.2300033569336,-0.05339522220135173
6979,2007-11-09,82.91000366210938,85.77999877929688,82.19000244140625,84.83999633789062,2607200.0,-0.03760879635964087,-1.1305647118484443,-0.7255601574062389,65.53446526797003,68.7822531570177,-2.0349092116064753,-4.903354995622493,-8.125981970646933,-12.96101361187921,23.550985073687276,3.9599990844726562,3.0902843103658313,3.9935028076171903,-2.8138464591418995,10.80085207437628,0.5898281742376383,7.397177440996742,-2.049204101562495,57.359872225430856,-21.34901896097582,3.403674633379548,11,-0.7950057983398438,-3.455005645751953,-9.250837326049805,-14.603336334228516,-8.860000610351562,4,-0.010855162056761736,1.0459781202727292,86.1500015258789,-2.799986128450548,83.41999816894531,-1.0114310377525062,84.3499984741211,-0.010855162056761736
6980,2007-11-12,79.6500015258789,83.37999725341797,79.38999938964844,82.2300033569336,2378400.0,-0.03931976832996231,-1.574187101918666,1.3367935865405902,54.31654157984688,67.53692658280212,1.4093591254795967,-1.314596513186757,-4.708294946090291,-9.594320223443816,24.225825558667573,3.9899978637695312,3.103616169068232,0.4820007324218807,-6.021894489851562,6.985895954695323,-2.7699468787148476,3.733948343558609,6.909996032714844,3.626251082693294,-70.42281261758728,3.2519476111367234,11,2.464996337890625,0.33499908447265625,-5.990835189819336,-11.343334197998047,-5.910003662109375,0,-0.0107972453719557,-1.1305647118484443,82.91000366210938,1.0459781202727292,86.1500015258789,-2.799986128450548,83.41999816894531,-0.0107972453719557
6981,2007-11-13,81.48999786376953,81.48999786376953,79.63999938964844,80.6500015258789,1623300.0,0.023101020748791834,3.4047774750227067,-0.32557974485903374,56.206889407672996,66.54224627242145,-0.1518874895745057,-2.7066097265950475,-6.408958333424323,-11.305304292892487,24.97936171591509,1.8499984741210938,3.168906202675771,1.9494972229003906,-4.159138027663147,8.058132473463928,-1.1048204023813781,5.003814848182159,4.926599731445307,29.28868912709915,-40.39431315506164,3.05431762528177,11,0.625,-1.5049972534179688,-7.830831527709961,-13.183330535888672,-7.099998474121094,1,-0.03362373218306014,-1.574187101918666,79.6500015258789,-1.1305647118484443,82.91000366210938,1.0459781202727292,86.1500015258789,-0.03362373218306014
6982,2007-11-14,81.4800033569336,83.16000366210938,80.97000122070312,82.5,1756800.0,-0.0001226470376480826,-1.1470602534902594,-1.2142870118074478,57.72467033850336,66.96424132081877,0.03589353548608187,-2.3193491190122586,-6.246987829368976,-11.15780747375814,25.572481075581322,2.19000244140625,3.147674844833304,1.6245025634765682,-4.179515512077671,7.428520639030808,-1.2775064743005515,4.526511601253688,4.796062274169913,29.14929569072108,-37.28212376694752,2.9020090377771193,11,0.6349945068359375,-1.4950027465820312,-7.820837020874023,-13.173336029052734,-5.930000305175781,2,-0.03829163743298414,3.4047774750227067,81.48999786376953,-1.574187101918666,79.6500015258789,-1.1305647118484443,82.91000366210938,-0.03829163743298414
6983,2007-11-15,80.4800033569336,81.4000015258789,80.0,80.98999786376953,1566500.0,-0.012272949911641184,1.1052625540653718,0.4999962600884115,54.22994569392584,65.64516103865499,1.5465540779262739,-0.9988176448037507,-5.125635265248434,-10.018763037962273,25.565557914149423,1.4800033569335938,3.103404874297752,0.38850250244141193,-5.089000698945796,5.86600570382862,-2.350249098252192,3.127254103135016,5.658340949340811,17.057966688555908,-44.980714402902855,2.7387516006936017,11,1.7999954223632812,-0.49500274658203125,-6.820837020874023,-12.173336029052734,-3.9000015258789062,3,-0.04721673575117258,-1.1470602534902594,81.4800033569336,3.4047774750227067,81.48999786376953,-1.574187101918666,79.6500015258789,-0.04721673575117258
6984,2007-11-16,78.37000274658203,80.27999877929688,77.22000122070312,79.0199966430664,2535800.0,-0.026217700327292315,-1.0745767621333362,1.2745115638931275,47.83684473095456,62.7820639533067,3.977652286602847,1.4949911671260168,-2.814426506496048,-7.773444002856792,25.522758026801785,3.2600021362304688,2.961728106430357,-1.9164981842041016,-6.796451662918685,2.9634552945104815,-4.356474923561393,0.52347855515319,7.633374661359852,18.668867963086587,-38.65605986148317,2.43997673935729,11,3.5199966430664062,1.6149978637695312,-4.641670227050781,-10.063335418701172,-1.3700027465820312,4,-0.042235614035788016,1.1052625540653718,80.4800033569336,-1.1470602534902594,81.4800033569336,3.4047774750227067,81.48999786376953,-0.042235614035788016
6985,2007-11-19,77.86000061035156,78.37999725341797,77.45999908447266,78.02999877929688,4234600.0,-0.0065076192210892225,1.1149501894205136,0.26153810038029957,46.441642414351584,59.42652735553427,4.424646659644225,2.210472990863863,-2.0766247330743113,-7.13418608219132,25.948342230550104,0.9199981689453125,3.165252858537059,-2.4850002288818303,-7.208979392762046,2.2389789349983857,-4.846989810821938,-0.12301064694172226,7.792041750100765,10.77439607073499,-41.21816916854361,2.3619895819401076,11,4.029998779296875,2.125,-4.024168014526367,-9.553333282470703,-2.5999984741210938,0,-0.048933952334020536,-1.0745767621333362,78.37000274658203,1.1052625540653718,80.4800033569336,-1.1470602534902594,81.4800033569336,-0.048933952334020536
6986,2007-11-20,78.98999786376953,80.16999816894531,77.25,78.13999938964844,2817500.0,0.014513193482658782,-1.22053324591914,-5.000044879274751,47.23556619541282,56.69593291052341,2.7428119268785167,1.2434643898075564,-2.9713110723595264,-8.129066892299079,26.188245461993382,2.9199981689453125,3.162650865913065,-1.4180027008056584,-6.02736029600257,3.191354894391253,-3.722681498404114,0.8866760967927974,6.324762851092828,29.797911036672453,-17.036608423746387,2.304678797598453,11,2.9000015258789062,0.9950027465820312,-5.154165267944336,-10.683330535888672,-2.8299942016601562,1,-0.06646411117841067,1.1149501894205136,77.86000061035156,-1.0745767621333362,78.37000274658203,1.1052625540653718,80.4800033569336,-0.06646411117841067
6987,2007-11-21,75.93000030517578,78.7699966430664,75.80000305175781,78.18000030517578,3134900.0,-0.038739051036198124,-1.3665339372017387,-2.6470635754099683,45.50366099207496,52.78113629119033,5.172573191183602,4.313546245804687,0.3216608447122553,-4.96889684909155,25.978435966904545,3.1899948120117188,2.736996630850385,-4.344000244140631,-9.31507246244108,0.6270719741598185,-6.829536353290862,-1.858464134990399,9.060970029920213,2.3213801578467663,-47.59330620126214,2.4855361091502264,11,4.8600006103515625,4.099998474121094,-1.991668701171875,-7.623332977294922,-0.6200027465820312,2,-0.020281850511495003,-1.22053324591914,78.98999786376953,1.1149501894205136,77.86000061035156,-1.0745767621333362,78.37000274658203,-0.020281850511495003
6988,2007-11-23,76.4800033569336,77.37000274658203,75.08999633789062,76.58999633789062,773000.0,0.007243553925289747,1.7305371166470984,0.04888576931423611,45.122435049319755,50.513132933562524,3.4717177010076057,3.841577602426028,-0.01748584053834179,-5.41110588266028,25.81821253096246,2.2800064086914062,1.922571930739153,-3.7184974670410185,-8.877927209205879,1.440932275123842,-6.298212338123449,-1.1387825959585882,7.959508941162113,26.782396246163252,-23.34947469590223,2.5797148710824302,11,2.754993438720703,3.5499954223632812,-2.3441715240478516,-8.173336029052734,-5.200004577636719,4,-0.012160045297532895,-1.3665339372017387,75.93000030517578,-1.22053324591914,78.98999786376953,1.1149501894205136,77.86000061035156,-0.012160045297532895
6989,2007-11-26,75.19999694824219,77.5999984741211,75.05000305175781,76.63999938964844,1453300.0,-0.016736484734677592,-1.9310456713904869,13.091766664354582,37.82800317742611,48.68107311107133,3.9594217630873487,5.121920786927262,1.4091207633506428,-4.027631712340025,25.530748281565135,2.5499954223632812,1.177435285770244,-4.83200378417969,-10.415632934481394,0.7516253661220134,-7.623818359330542,-2.0401892090288385,8.491554073037108,2.9295710845671508,-40.69846083865605,2.7918145751508536,11,3.9050064086914062,4.8300018310546875,-0.6424961090087891,-6.893329620361328,-3.3600006103515625,0,0.018351129505527863,1.7305371166470984,76.4800033569336,-1.3665339372017387,75.93000030517578,-1.22053324591914,78.98999786376953,0.018351129505527863
6990,2007-11-27,76.23999786376953,76.26000213623047,74.47000122070312,75.73999786376953,2125500.0,0.013829799969847567,5.629528115286804,-0.34722163353537067,32.128691631271295,46.005717802582254,2.6651079514905405,4.03852427676523,0.48698393060145406,-4.96270872120617,24.96149108046933,1.7900009155273438,-0.07757866150886628,-3.633002853393549,-9.465569541975498,2.1995638351883997,-6.549286197684523,-0.7167195091025746,6.587398360557614,31.05258931081099,-5.538046379678907,2.916283344290975,11,2.5750045776367188,3.7900009155273438,-1.6158313751220703,-7.933330535888672,-6.0199966430664205,1,0.009968548760828755,-1.9310456713904869,75.19999694824219,1.7305371166470984,76.4800033569336,-1.3665339372017387,75.93000030517578,0.009968548760828755
6991,2007-11-28,78.75,78.75,76.80000305175781,76.97000122070312,1710900.0,0.03292237941448395,1.1910093095821832,3.55999755859375,40.37907427514477,44.07842935109796,-0.3066881054910908,1.53973245506387,-2.0018646108644305,-7.362345168014727,24.671580267802774,2.5100021362304688,-0.7699542613020895,-1.080000686645505,-6.933374771495437,4.773373398204427,-4.006687729070478,1.8466863557794682,3.074508823892259,99.53496129408863,65.19171686370336,2.9266870424249674,11,-0.8149986267089844,1.7649993896484375,-3.5683326721191406,-10.44333267211914,-10.870002746582031,2,-0.04431743319072423,5.629528115286804,76.23999786376953,-1.9310456713904869,75.19999694824219,1.7305371166470984,76.4800033569336,-0.04431743319072423
6992,2007-11-29,79.5,79.98999786376953,78.16000366210938,78.43000030517578,1784400.0,0.00952380952380949,-1.2732946333372823,0.6011238363022271,35.08299404948325,41.950990279493226,-1.5277470417640302,0.7601873299788053,-2.7198403321431783,-7.984894973934871,24.216524402734933,1.8299942016601562,-0.9672705604169636,-0.28650054931640057,-6.135907119868108,5.562906021235307,-3.2112038345922542,2.638202735959453,1.4419679115095647,91.12322170729921,61.83724309385288,2.9247032852758506,11,-2.125,1.0149993896484375,-4.223331451416016,-11.19333267211914,-13.489997863769531,3,-0.04201253255208337,1.1910093095821832,78.75,5.629528115286804,76.23999786376953,-1.9310456713904869,75.19999694824219,-0.04201253255208337
6993,2007-11-30,79.43000030517578,81.1500015258789,78.38999938964844,80.61000061035156,1761900.0,-0.0008804993059650101,1.4424774578611383,-1.102804338060707,40.899574118639464,41.18018243368044,-1.813011100012389,0.9721787212127424,-2.6143158162231686,-7.800502806921571,24.19920342387209,2.7600021362304688,-1.3868655549910471,-0.41500015258789347,-6.223385145343315,5.393384840167528,-3.319192648965597,2.48919234378981,-4.959999084472656,74.25147990831022,46.51248684880692,2.90419249637771,11,-1.6199989318847656,1.0849990844726562,-3.844999313354492,-10.891666412353516,-12.819999694824219,4,-0.05186960507053617,-1.2732946333372823,79.5,1.1910093095821832,78.75,5.629528115286804,76.23999786376953,-0.05186960507053617
6994,2007-12-03,78.77999877929688,80.41999816894531,78.25,79.5,1414800.0,-0.008183325234565664,-1.4382018619164367,0.6101703682151748,47.36522521498392,41.28280274486181,-1.2278579339386795,1.692411816532399,-1.9143331988862826,-7.073855001326962,24.40666860821878,2.1699981689453125,-1.8972780049981566,-1.054501724243167,-6.8701492416684715,4.761145793182138,-3.962325482955819,1.8533220344694854,-4.176397552490229,64.5209185881966,32.338398906259094,2.9078237587126528,12,-0.9699974060058594,1.7350006103515625,-3.174997329711914,-10.221664428710938,-13.099998474121094,0,-0.095201829350256,1.4424774578611383,79.43000030517578,-1.2732946333372823,79.5,1.1910093095821832,78.75,-0.095201829350256
6995,2007-12-04,79.56999969482422,80.94999694824219,78.1500015258789,78.1500015258789,1078500.0,0.010027937646210683,-2.943660609707611,-1.9722163353537066,43.79043552670928,40.900010448339195,-1.955420012918836,0.8133731601508032,-2.5656970006603927,-7.787692345867967,23.805071183145827,2.7999954223632812,-2.253375014388496,-0.1815006256103544,-5.960557060686256,5.597555809465547,-3.071028843148298,2.708027591927589,-4.8354704620361275,63.678106085452754,29.843607266706293,2.88952821753795,12,-1.7599983215332031,0.9449996948242188,-3.749998092651367,-10.79666519165039,-15.099998474121108,1,-0.09714720857836578,-1.4382018619164367,78.77999877929688,1.4424774578611383,79.43000030517578,-1.2732946333372823,79.5,-0.09714720857836578
6996,2007-12-05,81.12999725341797,81.33000183105469,79.9800033569336,80.1500015258789,1097300.0,0.019605348304346126,-1.0454645288820559,0.6901387262118396,48.97117606533377,41.28528990092351,-3.5536384390104274,-1.054281199964791,-3.9680059371743255,-9.264236476609199,22.432349851168574,1.7600021362304688,-2.2401050655642223,1.539496994018549,-3.867588828954524,6.946582816991622,-1.1640459174679876,4.243039905505086,-6.267158574768061,93.71054847664038,56.834466747388035,2.703542911486536,12,-3.2299957275390625,-0.6149978637695312,-5.022497177124023,-12.091663360595703,-13.829994201660156,2,-0.1344754887472306,-2.943660609707611,79.56999969482422,-1.4382018619164367,78.77999877929688,1.4424774578611383,79.43000030517578,-0.1344754887472306
6997,2007-12-06,82.25,82.25,80.56999969482422,81.0999984741211,1215600.0,0.013805038635507305,1.9217357844665734,1.1734760607240171,55.166361209033234,42.40128169644723,-4.115678740683947,-2.3889123107713885,-4.958542822644844,-10.303325474386511,20.924289651386673,1.6800003051757812,-2.10813975942699,2.7179996490478544,-2.53783782853246,7.973837126628169,0.09008091025769716,5.345918387838012,-7.128474795253908,100.0,58.113031781929095,2.627918738790155,12,-3.8899993896484375,-1.7350006103515625,-6.017499923706055,-12.773334503173828,-16.150001525878892,3,-0.17471127959370247,-1.0454645288820559,81.12999725341797,-2.943660609707611,79.56999969482422,-1.4382018619164367,78.77999877929688,-0.17471127959370247
6998,2007-12-07,81.55000305175781,82.55999755859375,80.83999633789062,82.52999877929688,1239000.0,-0.00851060119443392,2.3077160086271404,-0.8521690671584855,60.11449909316059,44.87755902041773,-2.928873354659004,-2.1620551634590157,-4.134114802618271,-9.527686223365947,19.046516504204842,1.720001220703125,-2.091390659084965,2.248002624511713,-2.1152307759316358,6.611236024955062,0.06638592429004575,4.42961932473338,-6.000769359296484,77.09760962723195,30.940514296501902,2.1816167002216735,12,-3.035003662109375,-1.035003662109375,-4.912504196166992,-9.385004043579102,-15.680000305175781,4,-0.19055794400969528,1.9217357844665734,82.25,-1.0454645288820559,81.12999725341797,-2.943660609707611,79.56999969482422,-0.19055794400969528
6999,2007-12-10,82.01000213623047,82.37000274658203,81.43000030517578,81.61000061035156,1591300.0,0.0056406997824476335,-1.473683682176379,-0.40816660179058,63.2418634022413,48.33457810608106,-2.5940808216184337,-2.8384669135428027,-4.448446938204086,-9.917435412951136,17.554020952719178,0.94000244140625,-1.7548418994597625,2.7530017852783146,-1.4698598755983596,6.975863446154989,0.6415709548399775,4.864432615716652,-5.8999073344785415,87.52843725293108,35.37154642450443,2.11143083043834,12,-2.3300018310546875,-1.4950027465820312,-5.372503280639648,-9.428337097167969,-20.900001525878906,0,-0.18778199152217157,2.3077160086271404,81.55000305175781,1.9217357844665734,82.25,-1.0454645288820559,81.12999725341797,-0.18778199152217157
7000,2007-12-11,78.79000091552734,82.86000061035156,78.70999908447266,82.27999877929688,2097800.0,-0.03926351831273256,-1.273972488205797,-8.724961376337523,49.43694583820194,49.341008279754085,1.1462144921196682,0.33075997393619616,-1.168772997718463,-6.603254812660623,16.966612892212307,4.150001525878906,-1.4933471570358705,-0.4239994049072209,-4.647525529130618,3.7995267193161766,-2.5357624670189267,1.687763657204485,-2.16391389322807,1.9277542563732997,-50.86565079650661,2.1117630621116996,12,1.7150001525878906,1.7249984741210938,-1.4025020599365234,-5.335002899169922,-17.03000259399414,1,-0.16639167988342973,-1.473683682176379,82.01000213623047,2.3077160086271404,81.55000305175781,1.9217357844665734,82.25,-0.16639167988342973
7001,2007-12-12,78.75,82.37000274658203,77.75,80.72000122070312,2155100.0,-0.000507690253363835,-1.3274565874132325,0.5644706093244812,59.56579777567633,52.06131980488665,1.3256183376809219,0.16333643962381927,-1.0027834311562174,-6.4841053230020975,16.194402436641607,4.620002746582031,-0.8803957327234571,-0.3270004272460909,-4.4152653647139175,3.7612645102217357,-2.3711328959800113,1.7171320414878295,-1.5005216188955046,19.569469286838327,-37.972129145908205,2.044132468733915,12,1.5550003051757812,1.7649993896484375,-0.9724979400634766,-4.094997406005859,-16.419998168945312,2,-0.1813333178323414,-1.273972488205797,78.79000091552734,-1.473683682176379,82.01000213623047,2.3077160086271404,81.55000305175781,-0.1813333178323414
7002,2007-12-13,78.36000061035156,78.54000091552734,76.91999816894531,78.20999908447266,2253600.0,-0.004952373201884908,5.352925336963514,-0.07614285935587811,56.447174326319136,53.788830939073286,1.7175183720361815,0.32423186368740176,-0.4058781570092833,-5.998538404266398,14.75676693103449,1.8300018310546875,-0.17613078695308104,-0.5609996795654268,-4.498512072069062,3.376512712938208,-2.5297558758172443,1.4077565166863906,4.5,24.24245537962002,-35.653695745981516,1.968756196251815,12,1.529998779296875,2.154998779296875,0.8174991607666016,-2.045001983642578,-15.90999984741211,3,-0.1411434082752252,-1.3274565874132325,78.75,-1.273972488205797,78.79000091552734,-1.473683682176379,82.01000213623047,-0.1411434082752252
7003,2007-12-14,76.68000030517578,79.44000244140625,76.16000366210938,77.56999969482422,1970600.0,-0.021439513681599576,-2.3989753644729768,-5.9332689079904375,54.93992999089872,54.63046480306381,3.3150178164383988,1.7970862422491791,1.44965327291348,-4.219208642479927,13.851141015297225,3.279998779296875,0.11713915250312823,-2.050999832153323,-6.038179483150358,1.936179818843712,-4.044589657651841,-0.05741000665480556,6.061200256347661,7.761147461460152,-56.88958184132312,1.9935898254985207,12,2.8300018310546875,3.8349990844726562,3.114999771118164,-0.04000091552734375,-14.260002136230469,4,-0.13797602750323068,5.352925336963514,78.36000061035156,-1.3274565874132325,78.75,-1.273972488205797,78.79000091552734,-0.13797602750323068
7004,2007-12-17,75.05999755859375,77.5199966430664,74.83999633789062,76.19999694824219,1909100.0,-0.021126796298052253,-2.3924015181511775,1.2808990690417816,46.20822650468428,54.899108245061036,4.863270416745678,3.326972756285855,3.181947208763461,-2.4925340560396734,13.92181802922503,2.6800003051757812,0.44558810308173236,-3.505502319335932,-7.817340163030977,0.8063355243591133,-5.661421241183447,-1.3495833974884164,7.417955126953132,2.7431559040256928,-63.42461356291647,2.155918921847522,12,3.7900009155273438,5.06500244140625,5.527500152587891,2.270000457763672,-11.02999877929686,0,-0.12243531988976919,-2.3989753644729768,76.68000030517578,5.352925336963514,78.36000061035156,-1.3274565874132325,78.75,-0.12243531988976919
7005,2007-12-18,74.05000305175781,75.9800033569336,72.80000305175781,75.33999633789062,1656300.0,-0.013455829199135128,1.474701356069062,1.131573663851374,33.285925446802594,53.1563026207798,5.596434140896733,4.255055545995646,4.261606862146124,-1.3651164355936487,14.2649874492423,3.1800003051757812,0.5570242773502798,-4.3249969482421875,-9.081774270731685,0.4317803742473103,-6.7033856094869435,-1.9466082869974315,7.969672252929698,13.061651409205819,-46.86598755323625,2.3783886612447502,12,3.779998779296875,4.039997100830078,6.734994888305664,3.3833274841308594,-10.050003051757812,1,-0.17474681847564189,-2.3924015181511775,75.05999755859375,-2.3989753644729768,76.68000030517578,5.352925336963514,78.36000061035156,-0.17474681847564189
7006,2007-12-19,73.73999786376953,74.70999908447266,72.7699966430664,74.58000183105469,1810000.0,-0.004186430455264123,2.5272820591070824,0.6511692551543038,28.85462197253979,50.23277603894719,5.305900307850365,4.375933717994599,4.62879512880663,-0.9558625356295636,14.029367539276505,1.94000244140625,0.5394921426979096,-4.372502136230466,-9.547438032812536,0.8024337603516045,-6.959970084521501,-1.7850341879394307,7.542103660683608,14.5427342948421,-39.727076144146515,2.587467948291034,12,4.075000762939453,4.225002288818359,7.310001373291016,3.6933326721191406,-8.8699951171875,2,-0.1624627053064024,1.474701356069062,74.05000305175781,-2.3924015181511775,75.05999755859375,-2.3989753644729768,76.68000030517578,-0.1624627053064024
7007,2007-12-20,74.38999938964844,74.62000274658203,73.19999694824219,74.43000030517578,1034400.0,0.00881477549104015,5.761839021997784,0.04761991262568006,32.253523623982716,47.13711209792742,3.826057614538925,3.799443074223433,4.035682168774173,-1.4847964207819757,14.385139582659107,1.4200057983398438,0.5311041312424436,-3.645500564575201,-8.999887708638099,1.7088865794876966,-6.322694136606657,-0.9683069925437451,6.040891646666026,24.28787613625835,-26.320275071762612,2.6771935720314493,12,3.424999237060547,3.575000762939453,6.659999847412109,3.0433311462402344,-8.729995727539048,3,-0.1621185328342929,2.5272820591070824,73.73999786376953,1.474701356069062,74.05000305175781,-2.3924015181511775,75.05999755859375,-0.1621185328342929
7008,2007-12-21,75.55000305175781,76.11000061035156,74.19999694824219,75.22000122070312,2437400.0,0.015593543105618002,1.6344933545202942,-8.249856952126645,39.021093632492594,44.44591545684423,1.9282226572198624,2.704874054142664,2.9178827091462978,-2.5254447101264645,14.805188563561211,1.910003662109375,0.3128937925058466,-2.4389968872070256,-7.865924353288278,2.987930578874227,-5.152460620247652,0.2744668458336008,4.114798545231849,58.52645070929277,9.27837574492326,2.7134637330406273,12,2.264995574951172,2.264995574951172,5.499996185302734,1.8833274841308594,-7.94000244140625,4,-0.1733951258723816,5.761839021997784,74.38999938964844,2.5272820591070824,73.73999786376953,1.474701356069062,74.05000305175781,-0.1733951258723816
7009,2007-12-24,76.58000183105469,76.68000030517578,75.5,76.29000091552734,447000.0,0.013633338685522522,3.8163487738419617,0.8787857770379618,40.000010206544744,43.39736705332676,0.052497415126424585,1.8799486740644227,1.911333942424136,-3.447089544484612,15.172671165618945,1.1800003051757812,-0.13706351255382287,-1.4779983520507756,-6.789482246050028,3.833485541948477,-4.133740299050402,1.1777435949488506,2.395319270542643,97.44249666336256,47.95346040307113,2.6557419469996244,12,0.9899978637695312,1.2349967956542969,4.552497863769531,0.8533287048339844,-7.69000244140625,0,-0.1849047182493957,1.6344933545202942,75.55000305175781,5.761839021997784,74.38999938964844,2.5272820591070824,73.73999786376953,-0.1849047182493957
7010,2007-12-26,77.0,77.16000366210938,75.75,76.47000122070312,599800.0,0.005484436653212521,2.3176318529422324,1.827576227934019,35.04708290403043,40.673065400921665,-0.7242803966476288,1.6019395959014133,1.5988100501635074,-3.736030939239413,15.872740021412318,1.410003662109375,-0.66171120121804,-1.0960002899169865,-6.363411364459267,4.171410784625294,-3.729705827188127,1.537705247354154,1.354788655744244,96.35527548326662,50.29289614844461,2.633705537271137,12,-0.8950004577636719,0.8149986267089844,3.9375,0.4333305358886719,-9.019996643066392,2,-0.16844157429484563,3.8163487738419617,76.58000183105469,1.6344933545202942,75.55000305175781,5.761839021997784,74.38999938964844,-0.16844157429484563
7011,2007-12-27,75.26000213623047,76.73999786376953,75.0199966430664,76.68000030517578,710300.0,-0.02259737485414981,1.2337775575922716,-2.6792479990787124,25.779633693901076,37.26556088620855,0.523668892131596,3.232817859279052,3.4469772034523487,-1.8944145395662275,15.604786175605877,1.9800033569335938,-1.3818422152704812,-2.6614982604980497,-8.067106613943167,2.744110092947068,-5.364302437220616,0.04130591622451618,2.5363073182459885,52.02024483379123,12.252657872664834,2.702804176722562,12,0.8449974060058594,2.5549964904785156,5.677497863769531,2.173328399658203,-9.110000610351577,3,-0.14961469328486587,2.3176318529422324,77.0,3.8163487738419617,76.58000183105469,1.6344933545202942,75.55000305175781,-0.14961469328486587
7012,2007-12-28,76.16000366210938,76.37999725341797,75.33000183105469,76.0,700700.0,0.011958563650447118,2.5000381475547417,-0.11267878058477773,31.578955602466436,34.66989706527163,-0.8059776331653126,2.181614944962888,2.631082069505382,-2.6651364923128824,14.930552774433892,1.1199951171875,-1.6174428360117759,-1.5944969177246122,-7.001145629861796,3.8121517944125713,-4.297821273793204,1.1088274383439796,1.1336745112260758,66.21629284436587,29.883073116241654,2.703324356068589,12,-1.0150070190429688,1.6549949645996094,4.777496337890625,1.2733268737792969,-10.460006713867188,4,-0.14824055111153145,1.2337775575922716,75.26000213623047,2.3176318529422324,77.0,3.8163487738419617,76.58000183105469,-0.14824055111153145
7013,2007-12-31,75.30999755859375,76.30999755859375,74.9000015258789,76.05999755859375,670800.0,-0.011160793889752885,1.25599365234375,-4.687392714094984,27.696407228515426,32.61302825680842,-0.19080891897348806,2.853431729815341,3.5383534581034155,-1.655204929012001,13.9415495651941,1.4099960327148438,-2.09070503145594,-2.2385028839111385,-7.690124824461918,3.2131190566396413,-4.964313854186528,0.4873080863642514,1.5313124617147906,18.14140022888162,-11.231994205202156,2.7258109702753917,12,-0.3449974060058594,2.5050010681152344,5.100002288818359,2.123332977294922,-10.229995727539062,0,-0.1281369567032098,2.5000381475547417,76.16000366210938,1.2337775575922716,75.26000213623047,2.3176318529422324,77.0,-0.1281369567032098
7014,2008-01-02,71.27999877929688,76.02999877929688,71.19999694824219,75.12000274658203,2120300.0,-0.053512135306622466,-1.414996309287435,5.120005289713542,26.27922410598056,31.834505885605974,3.6281477033511607,6.632807403460561,7.621556218428552,2.549739558900015,13.482515403923589,4.8300018310546875,-2.6191260290349874,-5.8935016632080135,-11.982938391388188,0.1959350649721614,-8.938220027298101,-2.848783299117926,5.1541799032874565,1.342311089491673,-30.201425218541154,3.0447183640900843,1,2.9000015258789062,5.75,8.352499008178711,6.153331756591797,-6.319999694824219,2,-0.05148706834730277,1.25599365234375,75.30999755859375,2.5000381475547417,76.16000366210938,1.2337775575922716,75.26000213623047,-0.05148706834730277
7015,2008-01-03,71.83999633789062,72.86000061035156,71.54000091552734,71.66000366210938,2001600.0,0.007856307073287994,-5.285740236148955,-0.04687304422461391,28.868498218408718,31.83604769070252,3.041543937132957,5.759286070434186,7.050798588062207,2.1397018941395203,12.835956107653267,1.5800018310546875,-3.0266856314878794,-4.947003936767572,-11.368207270273501,1.4741993967383564,-8.157605603520537,-1.736402270014608,4.470001220703125,11.552333644109462,-20.617673470270027,3.210601666752962,1,2.3400039672851562,5.19000244140625,7.727504730224609,5.766670227050781,-7.309997558593736,3,-0.041063434000848775,-1.414996309287435,71.27999877929688,1.25599365234375,75.30999755859375,2.5000381475547417,76.16000366210938,-0.041063434000848775
7016,2008-01-04,70.22000122070311,72.0999984741211,70.08999633789061,71.29000091552734,2139400.0,-0.022550044540203817,-2.0225381036786754,-5.94468463886071,26.848695842370972,31.235511270523443,4.592688533547843,6.872373764670712,8.607459831849397,3.9060170373094962,12.207109494608376,2.010002136230483,-3.2154058963660077,-6.0214992523193445,-12.736192509945056,0.693194005306367,-9.378845881132193,-2.664152623506496,5.809997558593764,2.0668499823517164,-29.82098485230514,3.3573466288128553,1,3.404998779296889,6.254997253417983,9.202499389648452,7.5199966430664205,-5.059997558593722,4,-0.03189971268626357,-5.285740236148955,71.83999633789062,-1.414996309287435,71.27999877929688,1.25599365234375,75.30999755859375,-0.03189971268626357
7017,2008-01-07,67.87999725341797,71.5,67.37000274658203,70.51000213623047,3808200.0,-0.03332389528064028,-1.2630159778600871,2.4579491896439527,25.877191881724343,29.7750777426603,6.606925025044603,8.51730078495892,10.827263785895923,6.404489564832545,11.535337284789318,4.129997253417969,-3.1831527383881735,-7.643003082275385,-14.716326903253076,-0.5696792612976935,-11.17966499276423,-4.106341171786539,7.318401184082035,5.7046398522593345,-28.02738855627055,3.536661910488844,1,4.385005950927734,7.235004425048828,11.345003128051758,10.97500228881836,0.15000152587892046,0,-0.025486090122844973,-2.0225381036786754,70.22000122070311,-5.285740236148955,71.83999633789062,-1.414996309287435,71.27999877929688,-0.025486090122844973
7018,2008-01-08,66.01000213623047,69.97000122070311,65.94000244140625,68.08999633789061,2996100.0,-0.02754854438497112,-2.630640011822146,0.7908708517057268,25.527321611820156,28.16700123213535,7.8018016208201,9.6585856350045,12.572838718941412,8.43954879432431,10.856356009496764,4.029998779296861,-3.1197699441298994,-8.735998153686523,-16.410280064118993,-1.061716243254054,-12.573139108902751,-4.898857198470296,7.935852990722665,0.6937534215087001,-35.43145552333877,3.8371409552162334,1,5.540000915527344,8.389999389648438,12.93499755859375,12.84499740600586,0.15000152587892046,1,-0.004696336584696592,-1.2630159778600871,67.87999725341797,-2.0225381036786754,70.22000122070311,-5.285740236148955,71.83999633789062,-0.004696336584696592
7019,2008-01-09,66.61000061035156,66.61000061035156,63.61000061035156,66.58999633789061,4069800.0,0.00908950847907608,298.9359267734554,-0.009617465493406353,29.424774093144435,27.54230025314801,6.301502061078892,8.26969386686767,11.835418313791507,8.019572363498582,10.3173391936035,3.0,-3.1533056025296133,-7.36599960327149,-15.061796530050472,0.329797323507492,-11.213898066660974,-3.518101139882006,5.894801033203137,32.432432432432435,-6.337102478913302,3.8478984633894884,1,3.5649986267089844,6.625,12.552499771118164,12.244998931884766,-0.7399978637695312,2,-0.022969505558886105,-2.630640011822146,66.01000213623047,-1.2630159778600871,67.87999725341797,-2.0225381036786754,70.22000122070311,-0.022969505558886105
7020,2008-01-10,65.68000030517578,66.66000366210939,63.56999969482422,64.19000244140625,3015800.0,-0.013961872041046819,-1.263736386577882,74.48398169331094,28.449200871791064,27.83891882846912,6.098184491172887,8.60853082398205,12.585664930512507,9.075238887093462,11.167850697932016,3.0900039672851705,-3.4420828628765037,-7.640499877929685,-15.827466863770184,0.5464671079108143,-11.733983370849941,-3.547016385009428,5.045841131738285,24.7362357832071,-16.391532896449668,4.093483492920253,1,4.2949981689453125,7.534999847412109,13.482500076293945,13.174999237060547,0.48000335693360796,3,-0.010962259703984567,298.9359267734554,66.61000061035156,-2.630640011822146,66.01000213623047,-1.2630159778600871,67.87999725341797,-0.010962259703984567
7021,2008-01-11,64.47000122070311,66.01000213623047,64.0,65.20999908447266,1956200.0,-0.018422641273607265,-1.3928592513203846,-0.4966435736340131,24.247141749120374,27.024272844764,6.276727997799853,9.163681854543455,13.592018616076658,10.381938340488531,12.502864180885872,2.0100021362304688,-3.9078441729852074,-8.136499023437509,-16.80624655080493,0.5332485039299186,-12.471372787121226,-3.8016252597537914,4.824671867792986,11.349325236361917,-30.590466210260846,4.334873763683713,1,5.469997406005874,8.74499893188478,14.692499160766616,14.384998321533217,2.1699981689453267,4,0.0009306275392857444,-1.263736386577882,65.68000030517578,298.9359267734554,66.61000061035156,-2.630640011822146,66.01000213623047,0.0009306275392857444
7022,2008-01-14,67.30000305175781,67.54000091552734,65.12000274658203,65.12000274658203,3187700.0,0.04389641348643103,-1.2201814955711021,-2.9459548627219956,30.29144078596282,27.3126099067026,2.299593580803915,5.7578146428286345,10.562556638767688,7.657984877429868,13.972011332096063,3.069999694824233,-4.332080360876176,-4.753497314453128,-13.287903828316118,3.7809091994098623,-9.020700571384623,-0.4862940575216328,0.8497353580039118,58.28128855674552,17.67787718425383,4.267203256931494,1,2.4999961853027344,5.914997100830078,11.90749740600586,11.554996490478516,-2.6399993896484233,0,-0.0317979092512467,-1.3928592513203846,64.47000122070311,-1.263736386577882,65.68000030517578,298.9359267734554,66.61000061035156,-0.0317979092512467
7023,2008-01-15,66.09999847412111,66.90000152587889,65.30000305175781,66.59999847412111,2502800.0,-0.01783067642231495,1.9090719933417808,-0.22935776605759842,25.165867026513823,27.188903564539633,2.297362604458897,6.455529926476046,11.613066509178836,8.901506287468507,15.159135868521231,2.0,-4.536117603349211,-5.424501800537101,-14.06241468490289,3.2134110838286887,-9.743458242719996,-1.105545358354206,1.4400024414062358,63.727909354365444,29.062009194560837,4.318956442182893,1,2.1150016784667827,7.115001678466783,13.337501525878892,12.75500106811522,-1.1899948120117188,1,0.02919818985973799,-1.2201814955711021,67.30000305175781,-1.3928592513203846,64.47000122070311,-1.263736386577882,65.68000030517578,0.02919818985973799
7024,2008-01-16,65.87000274658203,67.26999664306639,64.04000091552734,65.77999877929689,3473000.0,-0.003479511843394678,1.2352975340353927,-0.18000793457028408,23.385941259853766,26.57973056914464,1.8765907931708483,6.283912662522056,11.664279157359715,9.189345324528404,17.100165285175972,3.2299957275390483,-4.973621202183963,-5.194997787475586,-14.016802248529117,3.6268066735779456,-9.605900018002359,-0.784095556948813,-2.3000030517578125,57.934567872764035,29.78840823878031,4.4109022305267676,1,1.964996337890625,7.344997406005859,13.644996643066406,12.984996795654297,-0.01000213623046875,2,0.004402624919313647,1.9090719933417808,66.09999847412111,-1.2201814955711021,67.30000305175781,-1.3928592513203846,64.47000122070311,0.004402624919313647
7025,2008-01-17,61.11000061035156,68.27999877929689,61.06999969482422,68.12000274658203,4071900.0,-0.07226357883334789,-1.0338490973323,-77.88547935917141,20.434598108178022,25.8670530431232,5.536724987849055,10.566527817156583,16.114287333377703,13.947312887965126,18.609954012251574,7.2099990844726705,-5.459104666837675,-9.307999801635745,-19.057328648162752,0.4413290448912548,-14.182664224899241,-4.433335378372249,6.1599960327148295,0.5547977892741904,-23.55642935017167,4.874664423263501,1,5.174999237060547,10.854999542236328,18.987499237060547,17.744998931884766,4.979995727539048,3,0.07789235949417028,1.2352975340353927,65.87000274658203,1.9090719933417808,66.09999847412111,-1.2201814955711021,67.30000305175781,0.07789235949417028
7026,2008-01-18,61.7599983215332,63.97999954223633,61.2599983215332,62.56000137329102,3735300.0,0.010636519468002259,-2.022218454626372,0.11412308244858968,19.594578811769992,25.168984924239382,3.9788981106997454,9.457912462565076,15.054875131831011,13.283924146226326,20.190274289219765,2.8699989318847656,-5.642719109839192,-8.059002113342288,-18.40291998278309,2.2849157560985063,-13.230961048062682,-2.8870431786218944,6.520000457763686,9.570023777048092,-8.83452549444332,5.171958934720398,1,3.7600021362304688,9.960002899169922,18.750001907348633,17.095001220703125,5.390003204345689,4,0.07124361172532745,-1.0338490973323,61.11000061035156,1.2352975340353927,65.87000274658203,1.9090719933417808,66.09999847412111,0.07124361172532745
7027,2008-01-22,62.33000183105469,63.08000183105469,58.7400016784668,58.9000015258789,2876700.0,0.009229331687380382,-1.314666748046875,-4.287484026016107,22.264959159905672,24.806500207359992,2.8371978096605375,8.36706231177945,14.103620659097231,12.748841903463912,22.025499640641158,4.340000152587891,-5.944778630200247,-6.885998725891113,-17.510230381716795,3.7382329299345685,-12.198114553803947,-1.5738828979782724,5.949996948242202,37.63104028905332,18.40035295650984,5.312115827912841,1,1.1799983978271555,6.760000228881836,18.079998016357422,16.52499771118164,4.3600006103515625,1,0.06914804158478915,-2.022218454626372,61.7599983215332,-1.0338490973323,61.11000061035156,1.2352975340353927,65.87000274658203,0.06914804158478915
7028,2008-01-23,62.45000076293945,62.540000915527344,58.099998474121094,60.58000183105469,3157300.0,0.0019252194506591547,3.331711311046809,0.5451891444624603,27.347355791579318,24.575675951630537,2.412842858294681,7.605248690414697,13.50789496028304,12.626921254163989,24.679600423984585,4.44000244140625,-6.0983746164341,-6.110999679565424,-16.706247665276948,4.4842483061460925,-11.408623672421186,-0.8133756867096622,5.448398132324229,42.730865996209225,20.36012348786081,5.297623992855758,1,0.7399978637695384,6.319999694824219,17.752498626708984,16.404998779296875,2.1799964904785156,2,0.03538835664004414,-1.314666748046875,62.33000183105469,-2.022218454626372,61.7599983215332,-1.0338490973323,61.11000061035156,0.03538835664004414
7029,2008-01-24,62.41999816894531,62.849998474121094,61.5099983215332,62.22000122070313,2091200.0,-0.0004804258387126614,1.528307997927103,0.10695030079006737,25.158231477289917,24.210012685574853,1.995877421958582,6.8723775312820266,13.15646449469611,12.663430432396268,27.387749993756138,1.3400001525878906,-6.071376097908683,-5.433002090454096,-15.657985115972807,4.791980935064615,-10.545493603213458,-0.32051057769474056,4.890496701049813,42.43614504243002,17.924594994340403,5.112491512759356,1,0.770000457763679,5.3899993896484375,17.59250259399414,16.435001373291016,2.3199996948242188,3,0.03989114973096686,3.331711311046809,62.45000076293945,-1.314666748046875,62.33000183105469,-2.022218454626372,61.7599983215332,0.03989114973096686
7030,2008-01-25,64.02999877929689,64.54000091552734,62.61999893188477,63.75,2439900.0,0.02579302559404062,1.953842271441504,1.4000152590220174,33.66754367776997,25.256724010980363,0.14215997278496673,4.47005810068741,11.28097054076909,11.04402994280187,29.69854923439181,2.1200027465820312,-5.863437961524198,-3.1745014190673686,-12.568234037112134,6.21923119897739,-7.871367728089751,1.5223648899550142,2.727866306945799,92.08071517253819,62.05612944494986,4.69686630902238,1,-0.8400001525878977,3.600002288818345,15.457500457763658,15.02999877929686,0.34999847412107954,4,0.028580382101246915,1.528307997927103,62.41999816894531,3.331711311046809,62.45000076293945,-1.314666748046875,62.33000183105469,0.028580382101246915
7031,2008-01-28,64.0,64.48000335693361,62.54999923706055,64.19999694824219,1443600.0,-0.0004685113207684166,4.078892948923715,-0.7142779291552771,38.341353979160424,26.15115881022454,0.11005090240159632,3.808496853027549,10.980335833676463,11.043069399750749,32.4761475147357,1.930004119873061,-5.808834723709623,-2.6415000915527287,-11.325288217367728,6.0422880342622705,-6.983394154460228,1.7003939713547709,2.238393089515398,91.61489579483096,56.09684747418524,4.3418940629075005,1,-0.8100013732910085,3.6300010681152344,13.960000991821289,15.454998016357422,0.8199996948242188,0,0.032656192779540794,1.953842271441504,64.02999877929689,1.528307997927103,62.41999816894531,3.331711311046809,62.45000076293945,0.032656192779540794
7032,2008-01-29,64.87000274658203,65.12999725341797,63.93999862670898,64.52999877929689,1190500.0,0.013593792915344238,1.7674612538923702,-1.700045777065619,46.355502308085946,28.505562730399223,-1.274973837191581,2.160054939183624,9.78331436450648,10.151748712937035,35.27554368018209,1.1899986267089915,-5.63296171773149,-1.2069972991943416,-8.667093581959847,6.253098983571171,-4.937045440577094,2.523050842188411,0.8800866660097029,96.30164221931854,54.04961485809341,3.730048141382755,1,-1.6800041198730398,2.759998321533203,13.019996643066406,14.794994354248047,-2.0700035095214844,1,0.03514719720613835,4.078892948923715,64.0,1.953842271441504,64.02999877929689,1.528307997927103,62.41999816894531,0.03514719720613835
7033,2008-01-30,65.66000366210939,66.95999908447266,64.43000030517578,64.72000122070311,2055600.0,0.01217821615660375,-2.3289364051598653,2.764680803321191,46.99937972047424,31.12927811491261,-2.384731608427664,0.6429995320218893,8.700970109501455,9.333843113620745,37.695127986462516,2.529998779296875,-5.224322833735258,0.06550331115724362,-5.997697986851264,6.1287046091657515,-2.9660973378470032,3.0971039601614976,-7.5600051879882955,76.14687632333256,31.303885392063236,3.031600649004252,1,-2.4700050354003977,1.9699974060058452,12.229995727539048,14.004993438720689,-3.2700042724609517,2,0.015686852297439824,1.7674612538923702,64.87000274658203,4.078892948923715,64.0,1.953842271441504,64.02999877929689,0.015686852297439824
7034,2008-01-31,67.61000061035156,68.0,64.22000122070311,64.90000152587889,1899600.0,0.029698398408214866,1.1661897381301713,2.882970261671248,55.72700179845364,35.05065630272101,-4.539310587000607,-1.6822939532156624,6.5432835035198025,7.417453573289819,38.58617278485251,3.779998779296889,-5.079618402568542,2.199000167846677,-3.3391042388926877,7.737104574586034,-0.5700520355230054,4.968052371216359,-9.332802124023438,92.84404889811259,43.579878438348025,2.76905220336968,1,-4.560001373291016,0.020000457763671875,10.204998016357422,12.054996490478516,-6.920001983642585,3,-0.04407636932453063,-2.3289364051598653,65.66000366210939,1.7674612538923702,64.87000274658203,4.078892948923715,64.0,-0.04407636932453063
7035,2008-02-01,68.88999938964844,69.25,67.5,67.61000061035156,1619700.0,0.018932092408543655,-1.3333333333333333,0.47232443237003735,63.06145583407246,39.88030930519906,-5.140206694388439,-3.367272608528907,5.08262806192873,6.192897568425565,39.326501197021756,1.75,-4.674410823378011,3.6264987945556584,-1.3157289866516209,8.568726575762938,1.1553849039520259,6.097612685159298,-10.223888842773441,94.62685717376513,38.8909446846866,2.4711138906036387,2,-5.215000152587891,-1.2599983215332031,8.802499771118164,10.77499771118164,-5.319999694824219,4,-0.060240986538642516,1.1661897381301713,67.61000061035156,-2.3289364051598653,65.66000366210939,1.7674612538923702,64.87000274658203,-0.060240986538642516
7036,2008-02-04,67.98000335693361,69.30999755859375,67.37999725341797,69.30999755859375,1423800.0,-0.013209406891816156,1.9022687508963143,-1.0390589609708303,52.26666768391933,43.213832474533916,-3.637654796805691,-2.7760242014630023,5.7612396876204315,7.148498176314135,39.6341552914178,1.9300003051757812,-4.22091954270897,2.828502655029311,-1.7271943597165347,7.38419966977515,0.5506541476563882,5.106351162402234,-8.678859442871108,75.23287772436599,19.000238296239502,2.2778485073729193,2,-4.275005340576186,-0.5600051879882955,8.979995727539048,11.68499374389647,-4.5900039672851705,0,-0.05295683915479621,-1.3333333333333333,68.88999938964844,1.1661897381301713,67.61000061035156,-2.3289364051598653,65.66000366210939,-0.05295683915479621
7037,2008-02-05,66.15000152587889,66.91000366210939,65.65000152587889,66.91000366210939,1931500.0,-0.026919707865358133,2.315785775234604,0.571432668865652,50.159958606988404,45.74856612069048,-1.3508587012693596,-1.1407621310171265,7.432469645115006,9.027977244845047,39.38618307711765,2.330001831054716,-3.2290819017472074,1.0850006103515426,-3.3156201312991698,5.485621352002255,-1.1153097604738065,3.285310981176899,-6.048149320253891,37.917518541390514,-16.64960598247672,2.2003103708253553,2,-0.7400035858154155,1.0899963378906392,10.809997558593764,13.514995574951186,-1.650001525878892,1,-0.020105847322382187,1.9022687508963143,67.98000335693361,-1.3333333333333333,68.88999938964844,1.1661897381301713,67.61000061035156,-0.020105847322382187
7038,2008-02-06,65.69999694824219,67.18000030517578,65.59999847412111,66.61000061035156,1626300.0,-0.006802790132372949,-1.8468485806585118,1.1973698740149128,49.46370431270013,48.44917421351383,-0.4373529484510925,-0.7538220199799923,7.697468769606047,9.5088452290872,38.727919529401014,1.5800018310546733,-2.2181461187627036,0.650496292114255,-3.7382773364899293,5.039269920718439,-1.5438905221878372,2.844883106416347,-4.861493114379684,29.076557806570175,-24.029214688309228,2.1943868143020935,2,0.23000144958496094,1.5050010681152344,10.780000686645508,13.96500015258789,-2.8199958801269602,2,-0.04413999765428045,2.315785775234604,66.15000152587889,1.9022687508963143,67.98000335693361,-1.3333333333333333,68.88999938964844,-0.04413999765428045
7039,2008-02-07,65.08000183105469,65.94999694824219,64.29000091552734,65.20999908447266,1563700.0,-0.009436760212879869,1.0621158630494016,0.1428535497501593,66.95133019253305,52.14737271515417,0.6701136875452534,-0.2680718712812933,8.162704370155325,10.129799968988408,37.67786368357618,1.6599960327148438,-1.2944333305440239,0.10700111389159872,-4.220148469991727,4.434150697774918,-2.056573678050057,2.2705759058332617,-3.563778499213683,15.737080553997759,-42.197779737478626,2.16357479194166,2,0.8499965667724609,1.9849967956542969,11.30999755859375,14.58499526977539,-2.69000244140625,3,-0.04133377943641425,-1.8468485806585118,65.69999694824219,2.315785775234604,66.15000152587889,1.9022687508963143,67.98000335693361,-0.04133377943641425
7040,2008-02-08,64.95999908447266,65.83999633789061,64.37999725341797,64.62000274658203,1328300.0,-0.0018439266011939237,-2.5609415705247143,-2.6154117025647046,64.3112682635388,55.03291874675177,1.045897473429278,-0.2158418409153171,8.089834884259432,10.228358938438333,36.59868908760741,1.459999084472642,-0.5887110056868323,0.022998428344720878,-4.291346365804074,4.337343222493516,-2.1341739687296837,2.1801708254191183,-2.820273814491429,13.34658599564425,-48.61148412067904,2.1571723970743983,2,1.664999008178711,0.5200004577636719,10.645000457763672,13.919998168945312,0.700004577636733,4,-0.06573276659396277,1.0621158630494016,65.08000183105469,-1.8468485806585118,65.69999694824219,2.315785775234604,66.15000152587889,-0.06573276659396277
7041,2008-02-11,64.52999877929689,65.11000061035156,63.31000137329102,64.81999969482422,1688200.0,-0.006619462919274399,3.1379162172353454,-0.8529530562785688,59.96375346829902,56.54494665344211,1.7421947040233476,0.23071254905664773,8.237072457395797,10.570648028708021,35.58150147077257,1.7999992370605398,0.19389890904344043,-0.410001754760728,-4.723062563952894,3.903059054431438,-2.566532159356811,1.746528649835355,-1.8166517262266595,31.52448947606572,-32.12649028925918,2.1565304045960816,2,1.7800006866454936,0.5699996948242045,11.075000762939439,14.34999847412108,0.04000091552732954,0,-0.01487678758147859,-2.5609415705247143,64.95999908447266,1.0621158630494016,65.08000183105469,-1.8468485806585118,65.69999694824219,-0.01487678758147859
7042,2008-02-12,65.16000366210939,66.01999664306639,64.54000091552734,65.05999755859375,1193200.0,0.009762976828299852,-1.596485122672674,-0.34484754413202773,61.731607307700614,58.1818608298006,1.2936987615130562,-0.5985225638182783,7.301617158506673,9.856556558434391,35.20733482347699,1.4899978637695028,0.7122510690435462,0.3270030975341882,-3.8433598541427045,4.497366049211081,-1.7581783783042653,2.4121845733726346,-1.9189245685972764,47.80368990741252,-17.72959434585998,2.0851814758384464,2,1.1499958038329936,-0.36000442504884234,9.889995574951158,13.164993286132798,-0.03000640869142046,1,-0.027163968277831962,3.1379162172353454,64.52999877929689,-2.5609415705247143,64.95999908447266,1.0621158630494016,65.08000183105469,-0.027163968277831962
7043,2008-02-13,68.02999877929689,68.16999816894531,65.75,66.27999877929689,1947800.0,0.044045349230948716,1.3842360829237093,17.49893194995174,69.49270621368883,59.71138354260451,-1.3463404190759292,-3.4957417770700516,4.155480138000584,6.920119703042374,34.45220423907014,3.0099945068359233,1.1940525163498847,3.100498199462905,-1.2774590934849357,7.478455492410745,0.9115195529889917,5.289476845936825,-4.7199974060058665,97.1193522231618,27.4803369472003,2.188978646473919,2,-1.7199993133545064,-3.99499893188478,5.660003662109361,8.935001373291001,-0.7799987792968892,2,-0.05188885554369804,-1.596485122672674,65.16000366210939,3.1379162172353454,64.52999877929689,-2.5609415705247143,64.95999908447266,-0.05188885554369804
7044,2008-02-14,66.16000366210939,68.05000305175781,65.87000274658203,67.66999816894531,1949800.0,-0.027487801716036264,-1.0861283492735636,-0.8628540039062419,57.2696442669633,59.067848924036824,0.3311683059274344,-1.6895296134314748,5.742865095284984,8.722662876806638,33.32490464839748,2.1800003051757812,1.4249207688235686,1.216003036499032,-3.1769652984878576,5.6089713714859215,-0.9804811309944199,3.4124872039924767,-2.370002593994151,58.642061068163265,-7.821222030236562,2.1964841674934457,2,0.1499958038329936,-2.4550056457519673,6.81499862670897,10.08999633789061,2.6799926757812216,3,-0.04957682001871866,1.3842360829237093,68.02999877929689,-1.596485122672674,65.16000366210939,3.1379162172353454,64.52999877929689,-0.04957682001871866
7045,2008-02-15,65.87000274658203,65.98000335693361,64.68000030517578,65.98000335693361,1730800.0,-0.00438332677562181,22.636287973360776,0.07284835133743267,56.27096996699046,59.51277139993361,0.16509348996062556,-1.0800095531341185,5.715591218463459,8.981694133749698,31.623777835817275,1.480003356933608,1.5930701954191733,0.6880020141601619,-3.3301503252309033,4.706154353551234,-1.3210741555353707,2.6970781838556945,-1.638401959228517,52.674960106560356,-10.168656630722865,2.0090761696955353,2,-0.1300029754638672,-2.1650047302246094,5.834997177124023,9.214996337890625,2.25,4,-0.052831383206738525,-1.0861283492735636,66.16000366210939,1.3842360829237093,68.02999877929689,-1.596485122672674,65.16000366210939,-0.052831383206738525
7046,2008-02-19,66.16000366210939,67.84999847412111,65.83000183105469,66.80999755859375,1011900.0,0.004402624919313647,-2.0839700880585412,5.909002635593503,54.50105177076034,59.99511508479716,-0.4584332298851592,-1.078781243791056,5.05485274943878,8.661137500782687,29.535398382204892,2.0199966430664205,1.442213548637028,0.7580026626587113,-2.9403537557242885,4.456359081041711,-1.0911755465327957,2.607180871850211,-1.5221311330566607,44.628208604198456,-13.405561652311462,1.8491782091915012,2,-0.42000389099122515,-2.4550056457519673,5.434995651245103,8.904994964599595,0.43999481201171875,1,-0.007557436099211667,22.636287973360776,65.87000274658203,-1.0861283492735636,66.16000366210939,1.3842360829237093,68.02999877929689,-0.007557436099211667
7047,2008-02-20,66.63999938964844,66.75,64.66999816894531,65.44999694824219,1220800.0,0.00725507407754189,1.9503495444018786,-1.8307901779426665,53.494994634387325,60.4430362316513,-0.9628692452071732,-1.2852209157685053,4.16594669528277,8.13103225666353,27.00168317363315,2.0800018310546875,1.0286061960921984,1.022498512268072,-2.415260798169527,4.460257822705671,-0.6963811429507274,2.7413781674868716,2.6699981689453125,56.28574916294643,0.5207274198937242,1.7188796552187984,2,-0.8999996185302734,-2.9350013732910156,4.9375,8.424999237060547,0.9199981689453125,2,-0.0310624206750183,-2.0839700880585412,66.16000366210939,22.636287973360776,65.87000274658203,-1.0861283492735636,66.16000366210939,-0.0310624206750183
7048,2008-02-21,64.66000366210939,67.66999816894531,64.51000213623047,66.75,1947300.0,-0.02971182091347091,-1.6443488198377076,-1.7562958403856883,39.501781098633806,57.39308633232916,0.9544612135625812,0.9157846210592737,5.728159974122704,10.0491091081456,24.079708977369602,3.1599960327148438,0.8372531648343511,-1.0679973602294837,-4.206080463182218,2.0700857427232506,-2.637038911705858,0.5010441912468906,4.557193908691389,4.237330143644191,-44.902637536300624,1.5690415514763674,2,1.0799961090087749,-0.9550056457519673,6.8474960327148295,10.404994964599595,4.609992980957003,3,0.007268691071602884,1.9503495444018786,66.63999938964844,-2.0839700880585412,66.16000366210939,22.636287973360776,65.87000274658203,0.007268691071602884
7049,2008-02-22,64.91000366210939,65.25,63.06999969482422,64.98999786376953,2239400.0,0.003866377758133366,6.266686164057831,0.03827480470175297,34.715825323048335,54.10470378338577,0.7574667617295034,0.908472170189242,5.0398393640124795,9.744615181881997,21.371732709614825,2.1800003051757812,0.8124085127923735,-0.9424976348876868,-3.702824345162199,1.8178290753868183,-2.322660990024943,0.4376657202495693,4.118906091308574,38.493816677413975,-4.69026683103386,1.3801633551372539,2,0.7099952697753764,-1.2050056457519673,5.804996490478501,10.154994964599595,8.21999359130858,4,0.03604985681516082,-1.6443488198377076,64.66000366210939,1.9503495444018786,66.63999938964844,-2.0839700880585412,66.16000366210939,0.03604985681516082
7050,2008-02-25,65.86000061035156,66.16999816894531,64.55000305175781,64.83000183105469,1723200.0,0.014635601519719543,-1.0377344004913533,-12.875917978066187,41.8835973148716,52.09579754411607,-0.05748436647951394,0.10814871080032162,3.7573297770312735,8.719547724771573,19.344119034290966,1.6199951171875,0.8555457881923303,-0.08400077819824503,-2.707909567049626,2.5399080106531287,-1.3959551726239283,1.2279536162274383,2.811374539550769,58.36823489602935,18.443401904964453,1.311954394425687,2,-0.24000167846679688,-2.1550025939941406,4.664999008178711,9.204998016357422,6.720001220703125,0,0.045247429394506655,6.266686164057831,64.91000366210939,-1.6443488198377076,64.66000366210939,1.9503495444018786,66.63999938964844,0.045247429394506655
7051,2008-02-26,66.08999633789061,66.5,65.19000244140625,65.65000152587889,1213300.0,0.003492191397017619,1.0793576787303272,0.4271799354093212,49.73819689058461,50.76319638665873,-0.0479676117029868,0.04506919362687256,3.1919278372617725,8.44752329928103,17.140878927743024,1.30999755859375,0.6947310109925695,0.04149513244627201,-2.4177315846950904,2.5007218495876344,-1.1881182261244163,1.2711084910169603,2.245296284707038,65.65212271387574,24.42109897835006,1.2296133585706823,2,-0.46999740600584516,-2.384998321533189,3.035003662109389,7.725002288818374,5.2800064086914205,1,0.030715789395914683,-1.0377344004913533,65.86000061035156,6.266686164057831,64.91000366210939,-1.6443488198377076,64.66000366210939,0.030715789395914683
7052,2008-02-27,67.15000152587889,67.5,65.73999786376953,65.79000091552734,2195000.0,0.016038814445819005,-1.4109507436012667,3.0909469230635525,56.006654711615425,49.26474621976168,-0.889551853699686,-0.8805103759123227,1.8144912099756283,7.392262175499226,15.079085479860494,1.7600021362304688,0.6183388757810491,0.9875003814697152,-1.4530153464529718,3.4280161093924093,-0.23275748249163541,2.207758245431066,0.8693735210523528,88.69572140095602,44.03003258152728,1.2202578639613455,2,-1.5900001525878764,-3.44500350952147,1.4699993133545064,6.664997100830092,6.559997558593764,2,-0.008190663280116528,1.0793576787303272,66.08999633789061,-1.0377344004913533,65.86000061035156,6.266686164057831,64.91000366210939,-0.008190663280116528
7053,2008-02-28,66.69000244140625,67.84999847412111,66.25,66.80000305175781,1776600.0,-0.006850321281010929,-2.232302214824091,-0.08088276542988337,56.759035172119596,49.208011875890165,-0.714788144692676,-0.3577309306938332,1.9993285942476433,7.846395040258386,13.921983045836555,1.599998474121108,0.6341522326276419,0.4760013580322209,-1.9633369845680306,2.9153397006324724,-0.7436678132679049,1.6956705293323466,-3.6200027465820312,75.73229437339968,26.275162585685777,1.2196691713001262,2,-1.2300033569335938,-2.985004425048828,-0.3900012969970703,5.959997177124023,5.589996337890625,3,0.01304536040393578,-1.4109507436012667,67.15000152587889,1.0793576787303272,66.08999633789061,-1.0377344004913533,65.86000061035156,0.01304536040393578
7054,2008-02-29,64.62999725341797,66.22000122070311,64.36000061035156,66.01999664306639,1776300.0,-0.03088926544571957,1.0782030517432615,12.636287973366496,48.808656862107824,48.37886597534765,1.2352629891437772,1.5468823965680087,3.8067869243109698,9.864704606352603,13.333502959941868,2.3300018310546875,0.5273560989517563,-1.4350036621093807,-3.8793525610837207,1.0093452368649665,-2.6571781115965507,-0.21282921262221066,-1.464397583007809,7.736298232996136,-44.37644146471438,1.2221744494871734,2,0.8300018310546875,0.7800006866455078,1.3500022888183594,7.700000762939453,7.69000244140625,4,0.0717932784594546,-2.232302214824091,66.69000244140625,-1.4109507436012667,67.15000152587889,1.0793576787303272,66.08999633789061,0.0717932784594546
7055,2008-03-03,64.73999786376953,65.09999847412111,63.97999954223633,64.62000274658203,1215600.0,0.0017020054932115336,1.6666757493187447,-0.08632746034359823,50.776050339375715,47.964976927416025,1.0595359561497588,1.170020428572684,3.4728708268335424,9.696778576408335,13.334254306698174,1.1199989318847798,0.00942359136149662,-1.1175029754638643,-3.2348194692086594,0.9998135182809236,-2.176161222336262,-0.05884472859146683,-1.48071021728515,19.638204942942096,-33.62974048936205,1.0586582468723955,3,0.720001220703125,1.1900005340576172,0.7600002288818359,7.590000152587891,7.120002746582031,0,0.1295952991426299,1.0782030517432615,64.62999725341797,-2.232302214824091,66.69000244140625,-1.4109507436012667,67.15000152587889,0.1295952991426299
7056,2008-03-04,64.37999725341797,64.69999694824219,63.54999923706055,64.01000213623047,1670200.0,-0.0055607139671073336,1.2772355758335725,3.0834181078331637,47.05879645319102,47.249843796171994,1.2745188288011775,1.3138508934201525,3.6101499820215395,9.991062828161574,13.350957185470449,1.1899986267089844,-0.1874944743052822,-1.2975032806396456,-3.261622802189592,0.6666162409102938,-2.279563041414619,-0.31544351986467234,-1.0288953903808533,19.30228287493373,-33.225215237060844,0.9820597607749703,3,1.0800018310546875,1.5500011444091797,1.0300025939941406,7.560001373291016,9.0,1,0.12736882459561416,1.6666757493187447,64.73999786376953,1.0782030517432615,64.62999725341797,-2.232302214824091,66.69000244140625,0.12736882459561416
7057,2008-03-05,64.81999969482422,65.23999786376953,64.0,64.12000274658203,1739900.0,0.006834458840907942,-1.638286474904227,1.8919086110194656,35.180051693930665,46.76965164009387,0.6137411761044973,0.8106622516506263,2.926992220427337,9.48276467328563,12.686368909383889,1.2399978637695312,-0.3476826994967155,-0.7910007476806697,-2.7776928600501662,1.1956913646888268,-1.784346803865418,0.2023453085040785,-1.3789198995654246,29.53489960690859,-16.635234444942505,0.9933460561847473,3,0.6399993896484375,1.3699989318847656,0.5900001525878906,5.9199981689453125,6.900001525878906,2,0.10104910648866938,1.2772355758335725,64.37999725341797,1.6666757493187447,64.73999786376953,1.0782030517432615,64.62999725341797,0.10104910648866938
7058,2008-03-06,62.79999923706055,64.62000274658203,62.7599983215332,64.37000274658203,1118400.0,-0.031163228436808632,-1.2545435209310605,-2.2428719346049046,34.699432763525806,46.767830244591366,2.6174012461565894,2.7428920287142518,4.637955333702251,11.407499698078851,12.288284743578048,2.0600013732910156,-0.5566752676433708,-2.666001319885254,-5.015527562036681,-0.316475077733827,-3.8407644409609674,-1.4912381988095404,5.049999237060561,1.1560948557858264,-41.642110424671756,1.1747631210757121,3,2.5049991607666016,3.2349987030029297,2.6100006103515625,7.8300018310546875,9.200000762939453,3,0.17372611433048757,-1.638286474904227,64.81999969482422,1.2772355758335725,64.37999725341797,1.6666757493187447,64.73999786376953,0.17372611433048757
7059,2008-03-07,62.38999938964844,63.65999984741211,61.959999084472656,62.41999816894531,1974100.0,-0.006528660069953562,-2.820229053440088,0.019107460024734735,34.324307048118044,45.92790910384097,2.941697443673874,3.099967610137753,4.694576902613278,11.703235092389335,11.54392076677494,1.7000007629394531,-0.8150312919263882,-2.9415010452270565,-5.662657220951218,-0.22034486950289534,-4.302079133089137,-1.580922957364976,5.358199081420906,13.109770280705998,-27.26430238689365,1.3605780878620803,3,2.5149993896484375,3.2449989318847656,3.020000457763672,8.240001678466797,10.489997863769531,4,0.15851898519635754,-1.2545435209310605,62.79999923706055,-1.638286474904227,64.81999969482422,1.2772355758335725,64.37999725341797,0.15851898519635754
7060,2008-03-10,60.68999862670898,62.31999969482422,60.6500015258789,62.31999969482422,2052500.0,-0.027247968898385988,1.0490761651786324,54.33557985757908,28.13746694919601,43.527827999242234,4.2814506172249125,4.704890686302257,6.000619467236568,13.316885705473133,10.920822560483339,1.7399978637695384,-0.7382160193101157,-4.428001785278333,-7.851332343194905,-1.0046712273617686,-6.139667064236612,-2.7163365063200473,6.826671868896504,0.871397227485787,-37.35497024530814,1.7116652789582827,3,3.5600013732910227,4.290000915527351,4.650001525878913,9.79000091552735,14.340000152587898,0,0.1916296149493899,-2.820229053440088,62.38999938964844,-1.2545435209310605,62.79999923706055,-1.638286474904227,64.81999969482422,0.1916296149493899
7061,2008-03-11,63.56999969482422,63.72000122070313,61.68000030517578,61.93000030517578,2131300.0,0.047454294501298344,1.1030910806984346,-1.0061339355714392,39.70489959494114,41.71652187516732,1.1246669244886789,1.8438146295609101,2.808097414055183,10.37566588493462,9.669362344819573,3.030002593994155,-0.5467875128950084,-1.5000007629394503,-4.984421515368965,1.984419989490064,-3.2422111391542074,0.24220961327530688,3.5346706625976623,63.61656859811847,26.531382626591174,1.7422103762147565,3,0.6800003051757812,1.4099998474121094,2.082500457763672,6.909999847412109,10.739997863769531,1,0.13040743991386727,1.0490761651786324,60.68999862670898,-2.820229053440088,62.38999938964844,-1.2545435209310605,62.79999923706055,0.13040743991386727
7062,2008-03-12,63.38999938964844,64.44000244140625,63.27000045776367,63.83000183105469,1228500.0,-0.0028315291181358893,-2.4411807604707785,-0.2682942714390718,45.156355933436274,40.42733529309139,0.7992735569052911,1.9862475644041382,2.6380274310047014,10.474576700030013,8.714576133525128,1.1700019836425781,-0.5488143192199288,-1.5915008544921818,-5.155304268075298,1.9723025590909273,-3.37340256128374,0.1904008522993763,3.32739083788087,69.01755721083263,26.629885195992742,1.7819017067915546,3,0.045001983642563914,1.0200004577636719,2.1724987030029297,7.090000152587891,12.930000305175781,2,0.15759580312286436,1.1030910806984346,63.56999969482422,1.0490761651786324,60.68999862670898,-2.820229053440088,62.38999938964844,0.15759580312286436
7063,2008-03-13,64.5,64.86000061035156,62.11000061035156,62.65999984741211,1212800.0,0.01751065816436692,1.148436347488932,-4.181795325287835,48.532557614999206,40.39665759896821,-0.7309112027254443,0.6305577002549398,1.2110395752013972,9.27985698698214,8.89469248542721,2.75,-0.681923272840649,-0.30500030517578125,-3.570248091625089,2.9602474812735267,-1.9376241984004423,1.3276235880488727,1.8533469054302856,91.44891475916661,46.56237349018881,1.6326238932246548,3,-1.5550003051757812,-0.09000015258789062,1.824997901916504,5.979999542236328,12.470001220703125,3,0.11193800342175386,-2.4411807604707785,63.38999938964844,1.1030910806984346,63.56999969482422,1.0490761651786324,60.68999862670898,0.11193800342175386
7064,2008-03-14,62.88000106811523,65.43000030517578,61.88999938964844,64.69000244140625,1702000.0,-0.025116262509841447,1.1519781367796273,-0.9836963169515635,39.82241346649672,39.17958683531498,0.6869896464854861,2.0998902058301567,2.618609924862973,10.825454152819027,8.986462606662169,3.5400009155273438,-1.0537678279251992,-1.7609991073608526,-5.0688978480112965,1.5468996332895983,-3.4149484776860746,-0.1070497370356307,3.1311451145419724,46.652722002668625,3.328119219529455,1.653949370325224,3,0.15999984741211648,1.529998779296882,3.687497138977058,7.599998474121101,18.179996490478523,4,0.14503814848866603,1.148436347488932,64.5,-2.4411807604707785,63.38999938964844,1.1030910806984346,63.56999969482422,0.14503814848866603
7065,2008-03-17,62.38999938964844,63.27000045776367,61.43999862670898,61.43999862670898,1679200.0,-0.007792647425943766,-2.852632339772762,-0.5248619017410621,37.58391684481373,38.126822434384174,0.9036126564725819,2.4409605001695525,2.8680561844944066,11.202002298303356,8.695547497955506,1.8300018310546946,-1.4513636149849205,-2.077000617980957,-5.477510113001202,1.3235088770392878,-3.7772553654910723,-0.37674587047083463,3.2994781136020634,23.809532914896092,-16.001309491800274,1.7002547475101224,3,0.6500015258789062,2.020000457763672,4.107499122619629,8.09000015258789,17.080001831054688,0,0.1681358866227205,1.1519781367796273,62.88000106811523,1.148436347488932,64.5,-2.4411807604707785,63.38999938964844,0.1681358866227205
7066,2008-03-18,65.66000366210939,65.69999694824219,63.209999084472656,63.70000076293945,2339000.0,0.05241231454481321,1.4411869753595463,2.063159289583475,45.64583143824887,39.28968685041953,-2.420242691347042,-0.9153538108195818,-0.5572402283180651,7.819801756215639,8.841224120458357,3.30999755859375,-1.5178428825319585,1.2180036544800004,-2.137148056505225,4.573155365465226,-0.4595722010126053,2.895579509972613,-5.01000213623049,99.06119009646923,62.73094688171317,1.6775758554926112,3,-2.4850044250488423,-1.2500038146972798,0.39249515533445845,4.819995880126939,13.549995422363267,1,0.14270476080699113,-2.852632339772762,62.38999938964844,1.1519781367796273,62.88000106811523,1.148436347488932,64.5,0.14270476080699113
7067,2008-03-19,64.56999969482422,66.76999664306639,64.56999969482422,66.40000152587889,1981500.0,-0.016600729614551946,-1.4043658436934416,-0.9336730225397532,44.024801954223705,40.325838982719304,-1.5303647848227655,0.01224751402429547,0.4370407330224708,8.776081048269816,8.692103631449402,2.1999969482421733,-1.660603063281414,0.23149967193603516,-2.9619769673674483,3.4249763112395186,-1.3652386477156995,1.828237991587777,-3.8189982604980557,58.72424452147024,26.247134887993013,1.5967383196517404,3,-0.8600006103515767,-0.15999984741210938,1.1349992752075195,5.909999847412109,14.879997253417969,2,0.15084401285122295,1.4411869753595463,65.66000366210939,-2.852632339772762,62.38999938964844,1.1519781367796273,62.88000106811523,0.15084401285122295
7068,2008-03-20,65.12999725341797,65.29000091552734,63.63999938964844,64.76999664306639,1491800.0,0.008672720477628237,3.8528890384831147,-0.1967214481660381,51.539407623093176,42.238627935494314,-1.9278260782148067,-0.5383346356890826,-0.1538614569357577,8.094157249677835,8.794502127602208,1.6500015258789062,-1.709824496785167,0.7679975509643526,-2.442313158528492,3.9783082604571973,-0.8371578037820768,2.373152905710775,-4.138236010742197,69.23076923076945,32.235135908614325,1.6051553547464237,3,-1.4199981689453267,-0.7199974060058594,0.4250020980834961,5.350002288818359,14.110000610351562,3,0.17181027043293806,-1.4043658436934416,64.56999969482422,1.4411869753595463,65.66000366210939,-2.852632339772762,62.38999938964844,0.17181027043293806
7069,2008-03-24,67.25,67.73999786376953,65.26999664306639,65.33000183105469,1340700.0,0.032550327590728845,-1.4215596810627056,5.333319204848685,56.876712431847594,45.43187743356671,-3.6720995787246196,-2.6077425216257524,-2.3001141077633633,5.854695881448279,8.692736652596691,2.6100006103515625,-1.5909981561185376,2.77100048065185,-0.6845947923210076,6.2265957536247,1.043202844165421,4.4987981171382785,-6.027109341308602,92.2222551887458,50.84036701709083,1.7277976364864251,3,-2.660001754760742,-2.8999977111816406,-2.077500343322754,3.229999542236328,11.620002746582031,0,0.14453533413684938,3.8528890384831147,65.12999725341797,-1.4043658436934416,64.56999969482422,1.4411869753595463,65.66000366210939,0.14453533413684938
7070,2008-03-25,68.83999633789061,69.19000244140625,66.91000366210939,67.51000213623047,1992100.0,0.023643068221421704,1.2462971245165733,0.6927059739805536,61.44762979754695,47.84773634496735,-4.452689711969725,-4.177205640091785,-3.868444393237482,4.139063152910197,9.153830595917983,2.279998779296861,-1.2557573136708413,4.211997032165513,0.28134771413084536,8.142646350200181,2.246672373148172,6.177321691182847,-7.226079246894528,94.1470584107646,47.90794661841848,1.9653246590173343,3,-3.5249958038329936,-3.9199943542480327,-3.8324975967407084,1.6400032043457173,11.010002136230483,1,0.1775131009700106,-1.4215596810627056,67.25,3.8528890384831147,65.12999725341797,-1.4043658436934416,64.56999969482422,0.1775131009700106
7071,2008-03-26,68.12000274658203,68.44999694824219,67.26000213623047,68.33999633789061,1297900.0,-0.010458942905438251,4.409131105755059,-0.16540943639752442,58.35020924847769,49.31372004663862,-3.374241424391357,-3.475523171168632,-3.09569657586718,4.7249243432707,9.782008376282866,1.579994201660142,-0.8661218405562607,3.390503120422366,-0.7956425933243452,7.576648834169077,1.2974302635490176,5.483575977295722,-5.899998827553134,80.72073682040003,31.03153879946835,2.0930728568733543,3,-2.805002212524414,-3.200000762939453,-3.3975038528442383,2.359996795654297,13.139999389648438,2,0.1666177042937742,1.2462971245165733,68.83999633789061,-1.4215596810627056,67.25,3.8528890384831147,65.12999725341797,0.1666177042937742
7072,2008-03-27,66.59999847412111,68.70999908447266,66.58999633789061,68.70999908447266,1376300.0,-0.022313626118243057,1.0094806951063549,9.59119126062133,59.86500016340213,50.5728803297945,-1.509783777634226,-2.106856054448812,-1.6307463576701906,6.088460658326312,10.640708725353228,2.1200027465820455,-0.21595192385655082,1.8979990005493335,-2.2279889073150088,6.023986908413683,-0.16499495338284476,3.9609929544815046,-3.8223946733020213,53.33328751116942,-2.3919548846943144,2.0629939539321733,3,-1.2849979400634908,-1.6799964904785298,-1.877499580383315,3.88000106811522,15.380004882812486,3,0.18933935284174885,4.409131105755059,68.12000274658203,1.2462971245165733,68.83999633789061,-1.4215596810627056,67.25,0.18933935284174885
7073,2008-03-28,67.55999755859375,68.30999755859375,66.62999725341797,67.11000061035156,1406200.0,0.01441440099800717,-1.382972967123347,-0.21326863415798408,63.048957130208436,53.15360740354025,-2.2239467005811235,-3.1603691865599615,-2.5970936656155317,5.009678164234629,11.399775443492574,1.709999084472642,0.1364357500160196,2.8144983291626033,-1.4167411235379888,7.045737781863188,0.6988786028123144,4.930118055512899,-4.269401866527687,58.418304291722855,-2.586077417900448,2.1156197263502934,3,-2.244997024536133,-2.639995574951172,-2.837498664855957,2.920001983642578,14.330001831054688,4,0.17599170839721268,1.0094806951063549,66.59999847412111,4.409131105755059,68.12000274658203,1.2462971245165733,68.83999633789061,0.17599170839721268
7074,2008-03-31,69.26999664306639,69.58999633789061,67.34999847412111,67.40000152587889,1894200.0,0.025310822176830117,-1.274108097222474,4.155572886643383,71.64479439228056,56.938149353258794,-3.2767924067669156,-4.748379633537212,-4.2862869372966514,3.177977368415071,11.992470924901685,2.239997863769503,0.4647529818066971,4.292497444152815,-0.39617526954118887,8.981170157846826,1.948161087305806,6.636833800999824,-5.507448411053112,89.33334350585938,19.866516774046517,2.3443363568470055,3,-2.8699989318847514,-4.149997711181641,-4.547497749328599,1.210002899169936,11.990005493164077,0,0.14392957562964015,-1.382972967123347,67.55999755859375,1.0094806951063549,66.59999847412111,4.409131105755059,68.12000274658203,0.14392957562964015
7075,2008-04-01,73.12999725341797,73.12999725341797,69.90000152587889,69.98000335693361,2265900.0,0.05572399014599849,1.0507949117895052,1.6844931131274812,72.98075999028723,59.975363636818614,-6.093955844023682,-8.377092296400392,-7.926746646431667,-0.8182812786998568,12.840636325919455,3.8600006103515767,0.7868942286242913,7.7329980850219755,1.7980958017268023,13.667900368317156,4.765546943374389,10.700449226669562,-8.784704210816955,100.0,28.56243046049744,2.9674511416475893,4,-4.744998931884766,-6.239997863769531,-8.467498779296875,-2.6499977111816406,7.310005187988281,1,0.07849043769649233,-1.274108097222474,69.26999664306639,-1.382972967123347,67.55999755859375,1.0094806951063549,66.59999847412111,0.07849043769649233
7076,2008-04-02,72.58000183105469,73.63999938964844,72.25,73.05999755859375,1836500.0,-0.007520790961571877,-1.4385967260510502,-0.15237989129908322,71.70525091232001,63.05096907660709,-4.9831630029108425,-7.569359815250962,-7.180029434841742,-0.45894283420028614,13.61308092603408,1.3899993896484375,1.4278606192276584,6.773002433776853,0.05290234231870272,13.493102525235003,3.412952388047785,10.133052479505928,-7.1805442831556405,84.96458014540215,12.674753773763939,3.360050045729073,4,-3.94000244140625,-5.435001373291016,-7.917503356933594,-2.1000022888183594,10.489997863769531,2,0.10016528602450103,1.0507949117895052,73.12999725341797,-1.274108097222474,69.26999664306639,-1.382972967123347,67.55999755859375,0.10016528602450103
7077,2008-04-03,71.37000274658203,72.29000091552734,71.05999755859375,71.58999633789062,1975500.0,-0.016671246265454576,-1.9285655897766596,0.45832406141717263,66.14951535223096,64.67431437984462,-3.0252861577341434,-6.159280207289186,-5.80168860724541,0.5662770526505483,14.478732223098476,1.5200042724609375,2.190054053033336,5.235503196716309,-1.9072001207899945,12.378206514222612,1.6641515379631642,8.80685485546946,-4.816869340838068,67.61774677165697,-2.1556970953544976,3.571351658753151,4,-1.9150047302246094,-4.225002288818359,-6.7075042724609375,-0.8900032043457031,12.219993591308594,3,0.1385736164921485,-1.4385967260510502,72.58000183105469,1.0507949117895052,73.12999725341797,-1.274108097222474,69.26999664306639,0.1385736164921485
7078,2008-04-04,73.70999908447266,74.11000061035156,71.5,71.5,2363500.0,0.032786832672536015,-1.361992481073225,-10.045743020634646,74.62483162157643,66.64632762314781,-4.492670010995965,-8.05289474637135,-7.946549914151134,-1.9903578028339126,15.069856663590448,2.7399978637695312,2.688271814250214,7.029999542236325,-0.6840259174913683,14.744025001964019,3.1729868123724856,10.887012272100172,-6.164704440982064,94.08281953440391,20.50137747718776,3.857012729863845,4,-3.3600006103515625,-6.329998016357422,-9.077499389648438,-3.4749984741210938,11.010002136230469,4,0.1121965048864455,-1.9285655897766596,71.37000274658203,-1.4385967260510502,72.58000183105469,1.0507949117895052,73.12999725341797,0.1121965048864455
7079,2008-04-07,72.27999877929688,73.91000366210938,72.0999984741211,73.91000366210938,1599600.0,-0.019400357114873645,1.2208586085523851,-0.7375590760488696,71.56564009742208,67.77055098980061,-2.541383399907545,-6.159785925049576,-6.33304082359281,-0.7357772265323206,15.392572389655628,1.8100051879882812,3.3282944189666352,5.105499267578125,-2.717808452814893,12.928806987971143,1.193845407381616,9.017153127774634,-3.684351181108525,56.53201356256573,-22.380872470916465,3.911653860196508,4,-1.9300003051757812,-4.899997711181641,-7.697500228881836,-3.509998321533203,13.410003662109375,0,0.13295518501176495,-1.361992481073225,73.70999908447266,-1.9285655897766596,71.37000274658203,-1.4385967260510502,72.58000183105469,0.13295518501176495
7080,2008-04-08,72.31999969482422,72.45999908447266,71.41999816894531,71.91000366210938,1024900.0,0.0005534161068470045,2.0145180729552514,-0.2515305549314761,66.90355239518581,68.72092245054596,-2.2750823938559392,-5.569366884076828,-6.237187658625288,-0.900693224350988,15.146852319567131,1.0400009155273438,3.82414528413517,4.564000129699707,-2.9527776889675863,12.080777948367007,0.8056112203660604,8.322389039033354,-2.8420556146897553,41.31150411486605,-33.60476372770291,3.7583889093336493,4,-1.970001220703125,-4.939998626708984,-6.885001182556152,-3.549999237060547,13.139999389648438,1,0.12361729091719109,1.2208586085523851,72.27999877929688,-1.361992481073225,73.70999908447266,-1.9285655897766596,71.37000274658203,0.12361729091719109
7081,2008-04-09,71.86000061035156,72.48999786376953,71.0999984741211,72.48999786376953,1553900.0,-0.006360606836473437,3.4127157129881924,-1.5365935354212026,69.11380929538669,69.74856790965535,-1.373177819054817,-4.697290241693793,-5.6429116080858535,-0.5989317521679709,15.545991098143555,1.3899993896484375,4.069888291093065,3.6895009994506864,-3.7694149735498144,11.14841697245118,-0.03995698704956396,7.418958985950937,-1.6409274853823632,26.22958200965555,-48.63906282696366,3.7294579865002473,4,-1.4900016784667969,-4.479999542236328,-6.16500186920166,-4.0500030517578125,13.239997863769531,2,0.11939885552712792,2.0145180729552514,72.31999969482422,1.2208586085523851,72.27999877929688,-1.361992481073225,73.70999908447266,0.11939885552712792
7082,2008-04-10,73.37999725341797,73.4800033569336,71.33999633789062,72.29000091552734,1906800.0,0.021152193573004796,2.3178183624707245,-1.730160460187708,70.59412578036626,70.58691998189511,-2.0453857200794516,-5.72395746234848,-7.036247371032374,-2.269774176912165,16.418502775078856,2.1400070190429688,4.138680087021086,4.709997749328608,-2.738971957521059,12.158967456178267,0.9855128959037813,8.434482602753434,-2.5383757307875925,75.7474139919448,0.15877438995575233,3.7244848534248307,4,-2.6499977111816406,-5.999996185302734,-7.684998512268066,-5.749996185302734,11.620002746582031,3,0.1320523685486361,3.4127157129881924,71.86000061035156,2.0145180729552514,72.31999969482422,1.2208586085523851,72.27999877929688,0.1320523685486361
7083,2008-04-11,71.72000122070312,72.83999633789062,71.44999694824219,72.5,1340700.0,-0.02262191462043861,-1.1060479955611042,-0.7155976145812918,61.42055829924731,69.45089374933586,0.2981131249282214,-3.684214800571084,-5.291736271346778,-0.7558409892700979,16.90006583114256,1.9300003051757812,4.316611349125395,2.6890016555786076,-4.607301009691369,9.985304320848577,-0.9591496770563737,6.337152988213589,-0.6200027465820312,22.064113946561754,-49.29635795114799,3.6481513326349853,4,0.2849998474121094,-4.340000152587891,-5.895002365112305,-4.090000152587891,13.720001220703125,4,0.16550466975955702,2.3178183624707245,73.37999725341797,3.4127157129881924,71.86000061035156,2.0145180729552514,72.31999969482422,0.16550466975955702
7084,2008-04-14,72.0,73.0,71.12999725341797,72.0199966430664,1653000.0,0.003904054301884896,-1.1250005418597493,0.025636762001643255,58.652812851491596,67.85889962280301,0.49851399494018267,-3.421348208004275,-5.545087703556561,-1.1480665996993622,17.62448449755371,1.8700027465820312,4.620614531179086,2.51300048828125,-4.2878139647479685,9.313814941310468,-0.8874067382333664,5.913407714795866,2.1100006103515625,37.81511258142278,-29.39635208371793,3.4004072265146097,4,0.5849990844726562,-4.619998931884766,-6.3300018310546875,-4.369998931884766,12.19000244140625,0,0.17666668362087679,-1.1060479955611042,71.72000122070312,2.3178183624707245,73.37999725341797,3.4127157129881924,71.86000061035156,0.17666668362087679
7085,2008-04-15,72.87999725341797,73.30000305175781,71.5,72.30999755859375,1537900.0,0.012222184075249665,1.553175371862369,-28.50476917207173,62.920735404731076,66.88284234418201,-0.4701124604594895,-3.6629687008496603,-6.428927054000354,-2.128169612148241,18.24842207165528,1.8000030517578125,4.8321483840986446,2.868497848510742,-3.207089833697239,8.94408553071873,-0.16929599259324846,5.906291689614733,1.170403289794919,74.7897112376263,8.90343900586764,3.037793841103994,4,-0.2949981689453125,-5.499996185302734,-7.60999870300293,-5.249996185302734,10.080001831054688,1,0.1757684641980075,-1.1250005418597493,72.0,-1.1060479955611042,71.72000122070312,2.3178183624707245,73.37999725341797,0.1757684641980075
7086,2008-04-16,75.02999877929688,75.2300033569336,73.43000030517578,73.43000030517578,1383000.0,0.029500570896057177,-1.2500059604701619,2.80701636974475,72.12600809237301,67.54689709308668,-2.4988109585427623,-5.349260536532768,-8.528530306745154,-4.3848338707095,20.244259765463045,2.350006103515625,4.789569704684553,4.549999618530279,-1.5577283136844784,10.657727550745037,1.4961356524228933,7.603863584637665,-3.9000015258789062,95.12184683175907,26.505608222165264,3.053863966107381,4,-1.8649978637695312,-6.694997787475586,-10.414999008178711,-7.399997711181641,6.680000305175781,2,0.1390110685707988,1.553175371862369,72.87999725341797,-1.1250005418597493,72.0,-1.1060479955611042,71.72000122070312,0.1390110685707988
7087,2008-04-17,74.30999755859375,75.16999816894531,73.44999694824219,74.9000015258789,1300300.0,-0.00959617796104506,2.0442573475298933,-0.3687528312233269,67.94260061603059,66.80442698135937,-1.4727944088579505,-4.070864651778152,-7.706462732141972,-3.7279055796829965,21.957675561234456,1.720001220703125,4.384912422876582,3.342998504638672,-2.3174465860419673,9.003443595319311,0.5127759592983523,6.1732210499789915,-3.0980001831054693,77.5608675911246,7.338452813305267,2.830222545340319,4,-1.1449966430664062,-5.974996566772461,-9.694997787475586,-6.679996490478516,6.260002136230469,3,0.14520254703304736,-1.2500059604701619,75.02999877929688,1.553175371862369,72.87999725341797,-1.1250005418597493,72.0,0.14520254703304736
7088,2008-04-18,76.31999969482422,76.44000244140625,74.88999938964844,75.29000091552734,1143100.0,0.02704887905083808,1.4409414761326909,-1.7457489040901037,68.44586199847973,66.45778497036578,-3.434844034038818,-5.480546715056249,-9.574430514855052,-5.798714890588727,24.290617090557618,2.1300048828125,4.0836155886850065,4.793500518798822,-0.6454670995067318,10.232468137104377,2.0740167096460453,7.5129843279515995,-5.0276421997070315,97.74006347764993,28.698466508745113,2.719483809152775,4,-2.549999237060547,-7.379999160766602,-12.397499084472663,-8.900001525878906,5.319999694824219,4,0.1137316606378922,2.0442573475298933,74.30999755859375,-1.2500059604701619,75.02999877929688,1.553175371862369,72.87999725341797,0.1137316606378922
7089,2008-04-21,76.97000122070312,77.37999725341797,75.33000183105469,75.56999969482422,1219800.0,0.008516791515697397,-1.1808493801107887,1.3592263932920505,62.07549460351826,65.92133410462493,-3.74324856370049,-5.654945116526392,-10.051928818341324,-6.485923137733579,25.90444783672702,2.0499954223632812,4.040373453515471,4.957501983642572,-0.6080991272788907,10.523103094564036,2.174701428181848,7.740302539103297,-5.471737927734381,93.02727509818958,26.749117132724365,2.7828005554607294,4,-2.7300033569335938,-7.560003280639648,-13.292501449584961,-9.730003356933594,5.8699951171875,0,0.11004288796119832,1.4409414761326909,76.31999969482422,2.0442573475298933,74.30999755859375,-1.2500059604701619,75.02999877929688,0.11004288796119832
7090,2008-04-22,81.05999755859375,83.41000366210938,79.76000213623047,79.76000213623047,4301600.0,0.05313753765136364,-4.615406736192215,0.9285671467730421,71.81070298009683,66.22098895848163,-7.222635263021331,-9.257127215927369,-13.91447053722041,-10.606326646984797,27.54425289780304,6.44000244140625,3.6855894782904386,8.436498260498041,1.7642993893109633,15.108697131685119,5.100398824904502,11.77259769609158,-9.20883022799805,76.452852574614,12.020452915469164,3.336099435593537,4,-3.789997100830078,-8.63499641418457,-17.334997177124023,-13.854999542236328,2.4000015258789062,1,0.03861343421025887,-1.1808493801107887,76.97000122070312,1.4409414761326909,76.31999969482422,2.0442573475298933,74.30999755859375,0.03861343421025887
7091,2008-04-23,79.47000122070312,81.79000091552734,78.63999938964844,81.61000061035156,2461900.0,-0.019615055338995102,1.520001220703125,-1.6461591732054721,70.43391734302855,66.20318802099966,-4.961380994429803,-7.139252422400915,-12.096943539254454,-9.096369508604965,29.05549833671128,3.1500015258789062,3.4660283262182077,6.279001998901364,-0.7038885737065215,13.26189257150925,2.7875567125974214,9.770447285205307,-6.6941269835863295,60.44176922169504,-3.4395010390874816,3.4914452863039402,4,-2.200000762939453,-6.159999847412109,-15.745000839233398,-12.40500259399414,5.1999969482421875,2,0.043915915567651176,-4.615406736192215,81.05999755859375,-1.1808493801107887,76.97000122070312,1.4409414761326909,76.31999969482422,0.043915915567651176
7092,2008-04-24,79.20999908447266,80.12999725341797,78.19000244140625,80.02999877929688,1841800.0,-0.0032717016765658746,2.8039239152386437,0.38317753677440514,65.50169962704541,66.65664816853278,-4.232519128118568,-6.2041947500624985,-11.62805084887404,-8.930706406927015,30.878728316784,1.9399948120117188,3.456808020618965,5.388499832153315,-1.3619399395493161,12.138939603855945,2.0132799463020064,8.763719718004623,-5.583394493356451,50.70419634398164,-8.970262077683678,3.375219885851315,4,-1.9399986267089844,-5.68499755859375,-15.417499542236328,-13.729999542236328,3.8799972534179688,3,0.03156167187091996,1.520001220703125,79.47000122070312,-4.615406736192215,81.05999755859375,-1.1808493801107887,76.97000122070312,0.03156167187091996
7093,2008-04-25,79.44999694824219,79.91000366210938,78.2300033569336,79.5999984741211,1117000.0,0.00302989353040628,3.3635697087994294,0.18292875817601578,71.66164186535376,68.10207361451747,-3.643900597929999,-5.805396897239632,-11.744585167777558,-9.263487782352897,32.80048791051047,1.6800003051757812,3.4772915110138456,5.0339977264404325,-1.4848826239404502,11.552878076821315,1.774557551249984,8.293437901630881,-5.04072043144653,50.99002702391361,-8.706764397209668,3.259440175190444,4,-1.9949951171875,-5.924995422363281,-15.389997482299805,-14.349998474121094,3.0699996948242188,4,0.014096951410981884,2.8039239152386437,79.20999908447266,1.520001220703125,79.47000122070312,-4.615406736192215,81.05999755859375,0.014096951410981884
7094,2008-04-28,79.23999786376953,79.94000244140625,78.87999725341797,79.2300033569336,1459500.0,-0.002643160384379395,-1.985901871870366,-0.06662936778393774,70.69379180313956,68.96574654767397,-2.569071005067073,-5.070120752791169,-11.350732440264636,-9.138056629470356,34.36595027752517,1.0600051879882812,3.344227230898099,4.325498580932617,-2.059922791596634,10.710919953461868,1.1327878946679846,7.51820926719725,-4.110663175348776,20.114850130664312,-40.176398556382296,3.1927106862646286,4,-0.8199958801269531,-4.899997711181641,-15.179998397827148,-14.439998626708984,2.7000045776367188,0,0.03028775354089519,3.3635697087994294,79.44999694824219,2.8039239152386437,79.20999908447266,1.520001220703125,79.47000122070312,0.03028775354089519
7095,2008-04-29,78.87000274658203,80.38999938964844,78.63999938964844,78.8499984741211,1341700.0,-0.004669297414969686,-6.954501317797198,2.001526717557252,71.07639725194691,68.84912312095996,-1.4081167088386906,-4.477619905461225,-10.788043365148496,-8.868253559882817,34.98950352702591,1.75,3.5922048650171945,3.6685031890869197,-2.8927676442229,10.22977402239674,0.387867772432017,6.9491386057418225,-3.0782145402661882,18.888905372155666,-43.8226443214416,3.2806354166549077,4,-0.44000244140625,-3.8700027465820312,-14.400002479553223,-14.835002899169922,0.9099960327148438,1,0.05033591293339512,-1.985901871870366,79.23999786376953,3.3635697087994294,79.44999694824219,2.8039239152386437,79.20999908447266,0.05033591293339512
7096,2008-04-30,79.8499984741211,80.80999755859375,79.0,80.01000213623047,2525200.0,0.012425455729828006,1.0568218270722973,-7.998474446987033,70.10568312322837,69.08946562175971,-1.824342649507443,-5.149033440552273,-11.569333593431622,-9.968668590154905,35.546653744296364,1.9399948120117188,3.9744488390187342,4.284999084472659,-2.4675046272795527,11.03750279622487,0.9087472285965532,7.661250940348765,-3.4487530313417665,63.35874528257932,2.2012933801663053,3.376251855876105,4,-0.6999969482421875,-4.849998474121094,-14.732497215270996,-16.145000457763672,-1.6800003051757812,2,0.04520977682324623,-6.954501317797198,78.87000274658203,-1.985901871870366,79.23999786376953,3.3635697087994294,79.44999694824219,0.04520977682324623
7097,2008-05-01,81.26000213623047,81.5199966430664,79.37999725341797,80.66999816894531,1469100.0,0.017658155154083754,2.8558791386290374,-3.6874403967194356,80.11366072000536,70.38588770192922,-2.396868353394936,-6.092477656592649,-12.77562457798794,-11.50999822345706,36.78873581971997,2.1399993896484375,4.279807331466046,5.200502777099615,-1.7052829031711383,12.106288457370368,1.7476099369642384,8.653395617234992,-4.298056035904736,92.09741527644437,24.921095749686515,3.4528928401353802,5,-1.8899993896484375,-6.260002136230469,-16.14250087738037,-17.555004119873047,-3.5699996948242188,3,0.04196401603581146,1.0568218270722973,79.8499984741211,-6.954501317797198,78.87000274658203,-1.985901871870366,79.23999786376953,0.04196401603581146
7098,2008-05-02,81.9800033569336,82.41999816894531,80.70999908447266,82.13999938964844,1814100.0,0.008860462734126662,3.750039736783546,-0.27117789300815953,80.6511326235993,72.44984748193822,-2.491581866152572,-6.494099578936414,-13.215515583892241,-12.34729493519869,37.67137921453801,1.7099990844726562,4.255715033701691,5.5070037841796875,-1.7859557314333045,12.79996329979268,1.8605240263731986,9.153483541986176,-4.502212651665175,88.35992184913978,16.747955660233046,3.646479757806495,5,-1.1800003051757812,-6.960002899169922,-16.862502098083496,-18.275005340576172,-5.030006408691406,4,0.013539801604108614,2.8558791386290374,81.26000213623047,1.0568218270722973,79.8499984741211,-6.954501317797198,78.87000274658203,0.013539801604108614
7099,2008-05-05,81.88999938964844,82.19999694824219,81.33000183105469,82.1500015258789,984100.0,-0.0010978770870901933,3.8334004450566916,1.625053645510467,79.0832904415839,73.25791275543679,-1.8218717700467693,-5.952407023972327,-12.848731470211675,-12.383645508416649,38.60172175517745,0.8699951171875,4.424921793523978,4.936499786376956,-2.458868659424823,12.331868232178735,1.2388155634760665,8.634184009277845,-3.9376316478327453,85.97886374462107,14.158774522034363,3.697684222900891,5,-1.5849990844726562,-6.509998321533203,-16.77249813079834,-18.185001373291016,-7.0800018310546875,0,0.007693213556154932,3.750039736783546,81.9800033569336,2.8558791386290374,81.26000213623047,1.0568218270722973,79.8499984741211,0.007693213556154932
7100,2008-05-06,81.26000213623047,81.80000305175781,80.0999984741211,81.73999786376953,1555600.0,-0.007693213556155043,4.666624281572656,1.8461222453710495,72.29780320303647,73.46501118432657,-1.296903582157526,-4.867885411023806,-11.974194013148974,-11.833534736670302,39.63927124793863,1.7900009155273438,4.445975716413329,3.859502410888666,-3.4367109417700306,11.155715763547363,0.21139573455931782,7.507609087218015,-2.871023520791283,66.08196918793752,-2.675327421091197,3.648106676329346,5,-0.9550018310546875,-4.604999542236328,-15.500003814697266,-17.415004730224616,-4.760002136230469,1,0.008368204372377175,3.8334004450566916,81.88999938964844,3.750039736783546,81.9800033569336,2.8558791386290374,81.26000213623047,0.008368204372377175
7101,2008-05-07,80.44000244140625,82.26000213623047,80.33999633789062,81.0,1530100.0,-0.010091061694159298,-4.0525819145518795,1.1666719649044728,71.78396709218504,74.1630409026754,-0.36301411274185114,-3.5543699314224853,-10.92155527763505,-11.098362104512901,40.941172415725916,1.9200057983398438,4.625159728829175,2.6105026245117244,-4.313530104627475,9.534535353650924,-0.8515137400578681,6.072518989081317,-1.6493418222334526,34.86858120910809,-31.421216360363978,3.4620163645695974,5,-0.11500167846679688,-3.2050018310546875,-12.80250358581543,-14.825004577636719,-1.7700042724609375,2,-0.008204918474363998,4.666624281572656,81.26000213623047,3.8334004450566916,81.88999938964844,3.750039736783546,81.9800033569336,-0.008204918474363998
7102,2008-05-08,83.06999969482422,83.33999633789062,80.61000061035156,81.05999755859375,1497700.0,0.03269514139229046,1.1411769633758486,-3.589305177111717,72.97483284392291,74.30895101140531,-2.668511533475055,-5.71416285067329,-13.317728543052922,-13.792527117709142,42.108483516346105,2.899993896484375,4.282141439582276,4.755999755859378,-2.213037743263797,11.725037254982553,1.2714810062977904,8.240518505420965,-3.9097916322164963,91.66676478137296,28.14258071007471,3.48451874956159,5,-2.0800018310546875,-5.834999084472656,-15.177499771118164,-17.200000762939453,-5.279998779296875,3,-0.05898641559985718,-4.0525819145518795,80.44000244140625,4.666624281572656,81.26000213623047,3.8334004450566916,81.88999938964844,-0.05898641559985718
7103,2008-05-09,83.58999633789062,84.0,81.98999786376953,81.98999786376953,1383200.0,0.0062597405197630795,-1.5125050663996376,0.796018295344556,72.73352735214624,74.53558829462827,-2.8379297987410865,-5.585673980346712,-13.578208433397606,-14.34749439448639,43.39401436932633,2.0100021362304688,4.090689307768102,4.682496643066401,-1.934960765077065,11.299954051209866,1.3737679389946749,7.991225347138126,-4.0898046273227635,89.4870897001258,28.468184674393427,3.3087287040717324,5,-2.2699966430664062,-6.039997100830078,-15.289997100830078,-17.71999740600586,-6.649993896484375,4,-0.07058253564978278,1.1411769633758486,83.06999969482422,-4.0525819145518795,80.44000244140625,4.666624281572656,81.26000213623047,-0.07058253564978278
7104,2008-05-12,84.72000122070312,84.76000213623047,82.97000122070312,83.91000366210938,725700.0,0.013518422446685552,3.022476726044542,0.5062489569177216,65.77589030500502,73.94664307830139,-3.4741977101263473,-6.022652027190588,-14.36380485005084,-15.480387191737478,44.99455323484576,1.7900009155273438,4.120034331562124,5.176501464843753,-1.0809190144108953,11.433921944098401,2.0477912252164288,8.305211704471077,-4.7698286811920525,99.1416119293512,38.4195406618516,3.128710239627324,5,-2.8400001525878906,-6.790000915527344,-15.855001449584961,-18.615001678466797,-8.419998168945312,0,-0.09171393012872353,-1.5125050663996376,83.58999633789062,1.1411769633758486,83.06999969482422,-4.0525819145518795,80.44000244140625,-0.09171393012872353
7105,2008-05-13,85.69000244140625,86.22000122070312,83.72000122070312,85.0999984741211,1517200.0,0.011449494885820144,2.03030022795685,0.7284021550749755,78.32424244529832,74.85981633630917,-3.7716773564015824,-6.307122775574285,-14.974571340168865,-16.431538403279774,46.691032701350835,2.5,4.071792175474087,5.506002426147461,-0.4968064869672588,11.50881133926218,2.504597969590108,8.507406882704814,-5.162650350288857,90.9864228030476,28.98017073244656,3.0014044565573585,5,-2.890003204345703,-7.030002593994141,-16.825002670288086,-19.585002899169922,-7.1399993896484375,1,-0.12696936133537995,3.022476726044542,84.72000122070312,-1.5125050663996376,83.58999633789062,1.1411769633758486,83.06999969482422,-0.12696936133537995
7106,2008-05-14,85.45999908447266,86.91000366210938,85.27999877929688,85.27999877929688,1467800.0,-0.002684132925435123,-17.111134658585172,0.3050832115655671,78.53882073913874,74.68483411621287,-2.9750689755695845,-5.539688384554381,-14.36899359853561,-16.17888122752808,47.92657027724967,1.6300048828125,4.071729006187624,4.754499053955072,-1.1747919775037303,10.683790085413875,1.789853538225671,7.719144569684474,-4.135676115213258,76.98406547228352,12.988518048858147,2.964645515729401,5,-1.9549980163574219,-6.454998016357422,-16.594999313354492,-18.079998016357422,-9.470001220703125,2,-0.1048443620461097,2.03030022795685,85.69000244140625,3.022476726044542,84.72000122070312,-1.5125050663996376,83.58999633789062,-0.1048443620461097
7107,2008-05-15,85.0999984741211,85.5,84.12000274658203,85.45999908447266,1476000.0,-0.004212504261739136,5.2726799833541405,-2.0,75.51942945635565,74.11464487540803,-2.249657583096365,-4.563872980545966,-13.644043075802088,-15.808468869335883,48.941166414162375,1.3799972534179688,4.113089102688349,3.8549983978271456,-1.565844348061404,9.275841143715695,1.144577024882878,6.565419770771413,-2.8819665940057035,63.21132002326032,-2.328984805630377,2.710421372944274,5,-1.5949974060058594,-6.079998016357422,-16.224998474121094,-17.71999740600586,-9.790000915527344,3,-0.07555817180338897,-17.111134658585172,85.45999908447266,2.03030022795685,85.69000244140625,3.022476726044542,84.72000122070312,-0.07555817180338897
7108,2008-05-16,85.0,85.38999938964844,84.04000091552734,84.94999694824219,1447100.0,-0.0011750702222574905,2.2530011949627724,-0.13889713050481076,76.27738420339298,73.80287751560904,-1.8732100856438763,-3.9845379028644743,-13.107611588314455,-15.717056382493766,49.62425316338152,1.3499984741210938,4.140278176473487,3.320999908447263,-1.8223877068161016,8.464387523710627,0.7493061008155877,5.892693716078938,-2.031252634765579,51.522779731383515,-18.94712817760135,2.5716938076316804,5,-1.4949989318847656,-5.979999542236328,-15.944999694824219,-17.619998931884766,-10.790000915527344,4,-0.0848235186408548,5.2726799833541405,85.0999984741211,-17.111134658585172,85.45999908447266,2.03030022795685,85.69000244140625,-0.0848235186408548
7109,2008-05-19,85.44000244140625,86.5,84.83999633789062,85.4000015258789,1203800.0,0.005176499310661775,-1.8620474201716597,0.7999694842844065,79.78239291704854,74.63449859494371,-1.9631320195839521,-3.9605111405311675,-13.083852303507058,-16.179619528778957,50.18713753961912,1.660003662109375,3.899391694770003,3.3375022888183565,-1.562379429195829,8.237384006832542,0.8875614298112566,5.787443147825456,-1.8406540686718387,53.91849229886157,-22.12281706464389,2.449940859007093,5,-1.81500244140625,-6.420001983642578,-15.747501373291016,-18.060001373291016,-12.850006103515625,0,-0.09948501588385605,2.2530011949627724,85.0,5.2726799833541405,85.0999984741211,-17.111134658585172,85.45999908447266,-0.09948501588385605
7110,2008-05-20,84.19000244140625,85.2300033569336,83.83000183105469,85.20999908447266,1519300.0,-0.014630149394684766,1.64149938461317,-25.49933244325768,69.20353922551591,74.34778438753602,-0.28363018101148896,-2.5971532822577785,-11.320249433879539,-14.966384136636208,49.328996850657724,1.6100006103515625,3.549847434102986,1.93100204467774,-3.0282636407583112,6.890267730113791,-0.5486307980402785,4.410634887395759,2.720001220703125,11.688324556232073,-63.23261816030846,2.479632842718023,5,-0.43000030517578125,-4.9850006103515625,-14.207502365112305,-16.810001373291016,-14.139999389648438,1,-0.09371658345228873,-1.8620474201716597,85.44000244140625,2.2530011949627724,85.0,5.2726799833541405,85.0999984741211,-0.09371658345228873
7111,2008-05-21,82.95999908447266,85.58000183105469,82.5999984741211,84.6500015258789,1429300.0,-0.014609850591103646,-1.4730280735966368,1.656870591579215,57.64386403772979,72.64434340907013,1.4990697407598077,-1.1513103527213957,-9.673191822420193,-13.75288823396852,48.76981845940863,2.9800033569335938,3.2346058207184285,0.5264987945556641,-4.26223535662885,5.315232945740178,-1.8678682810365927,2.920865870147921,3.888404541015632,9.230781269256878,-60.8936127155591,2.394367075592256,5,1.4900016784667969,-2.789997100830078,-12.977499008178711,-15.579998016357422,-12.019996643066406,2,-0.05315810127028131,1.64149938461317,84.19000244140625,-1.8620474201716597,85.44000244140625,2.2530011949627724,85.0,-0.05315810127028131
7112,2008-05-22,81.70999908447266,83.26000213623047,81.52999877929688,83.26000213623047,1587500.0,-0.015067502577081893,1.2322580010041249,0.9171602441402723,48.84118429066333,69.98963862446092,2.833878562478489,0.31156037300128503,-8.00626108619366,-12.54120242240441,48.203379090762716,1.7300033569335938,3.1107143462049294,-0.8485012054443359,-5.407976570779169,3.7109741598904975,-3.1282388881117527,1.4312364772230808,4.968468334960946,3.6217356331014328,-61.544116726308054,2.2797376826674145,5,2.5100021362304688,-1.529998779296875,-10.95999813079834,-13.769996643066406,-10.389999389648438,3,-0.07000368724505468,-1.4730280735966368,82.95999908447266,1.64149938461317,84.19000244140625,-1.8620474201716597,85.44000244140625,-0.07000368724505468
7113,2008-05-23,80.56999969482422,81.51000213623047,79.69000244140625,81.51000213623047,1368500.0,-0.01395177337439324,2.8723297188494255,0.6064519939752513,44.803152680950255,67.6593344440104,3.911809428424064,1.6229808456466515,-6.489765756327159,-11.432963061367289,47.262671483276485,2.0199966430664062,3.0375305454135173,-2.0445007324218807,-6.468728180119513,2.3797267152757513,-4.256614456270697,0.1676129914269353,5.799559606201186,12.922137575621779,-47.561629219875286,2.212113723848816,5,2.7300033569335938,0.3300018310546875,-9.819998741149902,-12.629997253417969,-8.30999755859375,4,-0.06528487223723256,1.2322580010041249,81.70999908447266,-1.4730280735966368,82.95999908447266,1.64149938461317,84.19000244140625,-0.06528487223723256
7114,2008-05-27,81.63999938964844,81.87000274658203,79.80999755859375,80.76000213623047,1701700.0,0.013280373574246829,2.074625506015247,-0.9361648594247127,51.44595529084293,64.67285809351534,2.6361892634876227,0.7821009839841935,-7.110848092552487,-12.464475632999608,46.31330537221123,2.0600051879882812,2.7567681560875172,-1.0945011138915959,-5.255722588732667,3.066720360949475,-3.1751118513121384,0.9861096235289466,4.195195362607436,33.106912568943045,-25.56706199020458,2.080610737420536,5,1.660003662109375,-0.5199966430664062,-10.284998893737793,-13.09499740600586,-11.400001525878906,1,-0.09100931358064013,2.8723297188494255,80.56999969482422,1.2322580010041249,81.70999908447266,-1.4730280735966368,82.95999908447266,-0.09100931358064013
7115,2008-05-28,82.83999633789062,82.91999816894531,81.33000183105469,82.23999786376953,1493000.0,0.014698639848279349,3.184189128143352,0.6818185758997078,58.875714267979006,62.48806848560871,1.1056780797543553,-0.11091069914805018,-7.822931273907614,-13.62755836976281,45.35241865163695,1.589996337890625,2.4638548438433645,-0.09300384521483807,-3.8357476677263236,3.6497399772966475,-1.964375756470588,1.7783680660409118,2.5035830294972783,53.48037729885727,-7.86588679155512,1.8713719112557452,5,0.2550048828125,-0.2899932861328125,-11.014998435974121,-13.824996948242188,-12.30999755859375,2,-0.123732501848406,2.074625506015247,81.63999938964844,2.8723297188494255,80.56999969482422,1.2322580010041249,81.70999908447266,-0.123732501848406
7116,2008-05-29,83.45999908447266,84.16000366210938,81.44000244140625,82.73999786376953,1340500.0,0.007484340584144267,1.5660263284798146,1.200005086275956,51.69417488599003,59.84081797779031,0.19237028839935988,-0.47072883928183273,-8.043174182327135,-14.18080015580938,44.398820947529174,2.720001220703125,2.2722931590204922,0.34649887084961506,-3.1072510929344332,3.8002488346336634,-1.380376111042409,2.073373852741639,1.4312941288367114,84.33994661132085,25.720742719154288,1.7268749818920217,5,-0.36499786376953125,-0.9099960327148438,-8.61249828338623,-11.429996490478516,-12.959999084472656,3,-0.16067572705269428,3.184189128143352,82.83999633789062,2.074625506015247,81.63999938964844,2.8723297188494255,80.56999969482422,-0.16067572705269428
7117,2008-05-30,84.66999816894531,85.08000183105469,83.2699966430664,83.9000015258789,1519500.0,0.014497952285477123,1.2767304047407693,1.0694379688890772,54.42623258373565,57.412912242272824,-1.2125515868688836,-1.4884758451069615,-8.795971489788997,-15.278961232285369,43.34422202733881,1.8100051879882812,1.8587803134372365,1.3859981536865291,-2.0188180628073695,4.790814370180428,-0.3164099545604273,3.0884062619334856,-4.9799957275390625,92.39325216071838,36.12216295874149,1.7024081082469504,5,-1.5749969482421875,-2.1199951171875,-9.379997253417969,-12.639995574951172,-12.339996337890625,4,-0.16215892316594915,1.5660263284798146,83.45999908447266,3.184189128143352,82.83999633789062,2.074625506015247,81.63999938964844,-0.16215892316594915
7118,2008-06-02,83.08999633789062,84.76000213623047,82.45999908447266,84.51000213623047,1595300.0,-0.018660704679620443,1.3958292769183698,-1.8441714144166461,43.55729761613257,53.387901653282164,0.07601800757988997,0.1886181933336104,-6.785754287933969,-13.565315135110382,41.88445043394338,2.3000030517578125,1.39315643173272,-0.24950332641601847,-3.6005848453005314,3.1015781924684944,-1.925044085858275,1.426037433026238,-3.2921939086914023,62.239015562794066,10.920218653145227,1.6755407594422589,6,-0.45499420166015625,-0.5199928283691406,-7.692495346069336,-11.059993743896484,-13.059997558593736,0,-0.1416535944375661,1.2767304047407693,84.66999816894531,1.5660263284798146,83.45999908447266,3.184189128143352,82.83999633789062,-0.1416535944375661
7119,2008-06-03,82.5199966430664,83.70999908447266,81.62000274658203,83.55000305175781,1965700.0,-0.006860027920885692,2.096294370630754,0.7253536639748983,37.06120888148163,49.81653161505612,0.2103795952150591,0.8519137419461487,-5.851637040854513,-12.87320917646855,40.187471837266884,2.089996337890625,0.9461844359763916,-0.8510028839111357,-4.15624558455049,2.4542398167282187,-2.503624234230813,0.8016184664085415,-2.6165502258300677,31.733194986979168,-13.966128526433781,1.6526213503196794,6,0.1150054931640625,0.2550048828125,-7.029994964599609,-10.489994049072266,-13.469993591308594,1,-0.12433343340056979,1.3958292769183698,83.08999633789062,1.2767304047407693,84.66999816894531,1.5660263284798146,83.45999908447266,-0.12433343340056979
7120,2008-06-04,81.94000244140625,82.36000061035156,81.2300033569336,82.12000274658203,1987100.0,-0.007028529147533491,2.4242546845919986,0.17475649050035183,36.03175766133598,47.415186462123486,0.4890789870988925,1.5657402302483803,-4.958015731574136,-12.158392248887253,39.174467890162745,1.2899932861328125,0.45264843867495586,-1.4649971008300753,-4.691868222733802,1.7618740210736519,-3.0784326617819318,0.1484384601217812,-1.9330249158935402,18.44154197060403,-22.33795362042122,1.6134355609518618,6,0.44499969482421875,0.8349990844726562,-5.560001373291016,-9.90999984741211,-12.980003356933594,2,-0.1427874570299552,2.096294370630754,82.5199966430664,1.3958292769183698,83.08999633789062,1.2767304047407693,84.66999816894531,-0.1427874570299552
7121,2008-06-05,79.77999877929688,80.41999816894531,78.38999938964844,80.41999816894531,3643400.0,-0.026360795676738658,5.343752235176311,3.5555461365659307,31.52778079480268,45.49147496258342,2.4032942810547127,3.872297540427752,-2.4798069849694144,-9.855437194500297,37.60320529568608,3.5500030517578125,-0.2197574149402044,-3.5920005798339787,-6.95708302534679,-0.22691813432116703,-5.274541802590392,-1.9094593570775658,5.3000030517578125,20.777262816009635,-16.45569940647277,1.6825412227564083,6,1.9550018310546875,2.8700027465820312,-3.0649986267089844,-7.749996185302734,-10.879997253417983,3,-0.11594384734937346,2.4242546845919986,81.94000244140625,2.096294370630754,82.5199966430664,1.3958292769183698,83.08999633789062,-0.11594384734937346
7122,2008-06-06,78.16999816894531,80.61000061035156,78.0199966430664,79.51000213623047,2359900.0,-0.020180504324216142,-2.15852790532148,2.0937581956464726,28.53551144265056,43.68395926943901,3.864758760219317,5.371794895911918,-0.5147471605492058,-8.155583056230753,35.72998095230736,2.5900039672851562,-0.747375691483029,-4.957001113891607,-9.049537740663709,-0.8644644871195055,-7.003269427277658,-2.9107328005055564,6.776203613281254,2.225540113150394,-31.828404481838305,2.0462683133860518,6,3.3800010681152344,4.295001983642578,-1.0949974060058594,-6.139995574951172,-11.409996032714844,4,-0.09811946205203292,5.343752235176311,79.77999877929688,2.4242546845919986,81.94000244140625,2.096294370630754,82.5199966430664,-0.09811946205203292
7123,2008-06-09,77.69000244140625,79.01000213623047,77.25,78.3499984741211,2314400.0,-0.00614040858107312,-1.285715701185528,0.4925328945495539,25.705324505237257,40.823889182149486,4.350797603247983,5.678240868467867,0.29110236586723204,-7.568452090192409,33.708910310124494,1.7600021362304688,-1.06789668453861,-5.1419971466064425,-9.891803528894144,-0.392190764318741,-7.516900337750286,-2.767093955462599,6.979151135253915,6.811184268800378,-23.708456665168608,2.3749031911438503,6,3.4749984741210938,4.3899993896484375,-0.5050010681152344,-5.659999847412109,-9.480003356933594,0,-0.06899215396979907,-2.15852790532148,78.16999816894531,5.343752235176311,79.77999877929688,2.4242546845919986,81.94000244140625,-0.06899215396979907
7124,2008-06-10,76.94999694824219,77.63999938964844,76.6500015258789,77.27999877929688,1676300.0,-0.009525105803956824,-1.129044431318501,0.5000057798790849,26.55439006360463,37.232630937219,4.867425293077517,6.120069731166552,1.2999543133053066,-6.72085442028299,31.48697142665079,1.0400009155273438,-1.2142538679738522,-5.493502426147458,-10.828153694744273,-0.15885115755064305,-8.160828060445866,-2.8261767918490506,7.274007413818367,5.2538611289635115,-26.505711973591335,2.6673256342984106,6,3.9150047302246094,4.830005645751953,0.9600048065185547,-4.919994354248047,-9.25,1,-0.0899285047873335,-1.285715701185528,77.69000244140625,-2.15852790532148,78.16999816894531,5.343752235176311,79.77999877929688,-0.0899285047873335
7125,2008-06-11,74.80999755859375,76.75,74.55999755859375,76.73999786376953,2485000.0,-0.02781025957788974,1.2461510773071038,5.848453322236094,25.076445607078213,34.27510546178435,6.424150571656696,7.803250286517709,3.5650378137244303,-4.40861088688537,29.10054931307261,2.3899993896484375,-1.2763248504994777,-7.089501571655276,-13.193680248136431,-0.9853228951741215,-10.141590909895854,-4.037412233414699,8.80808657657228,4.132229320568081,-29.218107513568384,3.0520893382405756,6,5.010002136230469,5.9250030517578125,3.032503128051758,-2.7799949645996094,-7.930000305175781,2,-0.07699498322165443,-1.129044431318501,76.94999694824219,-1.285715701185528,77.69000244140625,-2.15852790532148,78.16999816894531,-0.07699498322165443
7126,2008-06-12,76.5,77.86000061035156,75.04000091552734,75.04000091552734,2014800.0,0.02259059613098624,-2.8630157029759884,-0.7564760899556863,34.484815960747014,32.0593925036745,4.07117454161417,5.699801337178201,2.0400671315411927,-5.9251718563479585,26.256846273239965,3.0500030517578125,-1.50041992795353,-4.9514991760253935,-11.26694538682736,1.3639470347765723,-8.10922228142637,-1.7937760706244177,6.212275477508797,32.066139881410265,-4.836275157645929,3.1577231054009807,6,3.1599998474121094,4.2350006103515625,1.980001449584961,-4.469997406005859,-8.080001831054688,3,-0.09856210347094563,1.2461510773071038,74.80999755859375,-1.129044431318501,76.94999694824219,-1.285715701185528,77.69000244140625,-0.09856210347094563
7127,2008-06-13,78.66999816894531,79.95999908447266,77.16000366210938,77.16000366210938,2654300.0,0.028365989136539982,-2.7086166998453907,1.0342434614480183,44.66890696291438,32.182904653316925,1.0734573765841589,3.186771861984724,0.10272674251987723,-7.916450638588486,23.761991703820065,3.4599990844726562,-1.91624485155387,-2.460000991821289,-8.646761806151673,3.726759822509095,-5.553381398986488,0.6333794153439101,3.2270495166719826,76.11110090719126,34.680975981690615,3.093380407165193,6,0.4650001525878906,2.06500244140625,0.11000251770019531,-6.639995574951172,-9.80999755859375,4,-0.12418961320025923,-2.8630157029759884,76.5,1.2461510773071038,74.80999755859375,-1.129044431318501,76.94999694824219,-0.12418961320025923
7128,2008-06-16,77.79000091552734,78.63999938964844,76.81999969482422,78.63999938964844,1500600.0,-0.01118593204398144,3.2823599106012873,-0.562914944573005,39.08111436780093,32.40733859624129,1.2545135331669144,3.68800454416521,1.1345164130019612,-6.862952785844328,21.23510076347291,1.8499984741210938,-2.3146022079340156,-2.9794982910156307,-9.056036813421926,3.0970402313906646,-6.017767552218771,0.058770970187509874,3.3733417573875926,59.81486007835669,16.61594165900344,3.0382692612031477,6,0.6699981689453125,2.9449996948242188,1.3224983215332031,-5.759998321533203,-9.040000915527344,0,-0.1417919867525702,-2.7086166998453907,78.66999816894531,-2.8630157029759884,76.5,1.2461510773071038,74.80999755859375,-0.1417919867525702
7129,2008-06-17,76.94000244140625,78.31999969482422,76.88999938964844,77.7300033569336,1149600.0,-0.010926834607498104,-2.2134584887060136,0.9294145102368707,32.92825719538493,32.062505211135615,1.3742698845443329,4.077615130800353,2.175660115480639,-5.842155943825361,18.297861288566665,1.4300003051757812,-2.9207767238431472,-3.404496765136713,-9.291672246865787,2.4826787165923605,-6.348084506001257,-0.4609090242721692,3.563005720076575,44.074152042487235,2.0858902504189913,2.9435877408645377,6,0.6449966430664062,3.7949981689453125,2.494997024536133,-4.615001678466797,-11.319999694824219,1,-0.11346507772185133,3.2823599106012873,77.79000091552734,-2.7086166998453907,78.66999816894531,-2.8630157029759884,76.5,-0.11346507772185133
7130,2008-06-18,76.30000305175781,76.58999633789062,75.54000091552734,76.58999633789062,1665300.0,-0.008318161805828228,6.241515390686661,0.36707968362193016,29.30636437204113,31.815681164162115,1.262909565879184,4.317572241542649,3.002019338840597,-5.059052891931998,16.094585034378017,1.4000015258789062,-3.3139035506930554,-3.64999618530274,-9.509525831838303,2.209533461232823,-6.5797610085705145,-0.7202313620349656,3.608704049436099,25.609809047969062,-10.565973000506656,2.9297648232677784,6,1.2849960327148438,4.43499755859375,3.6049976348876953,-3.595001220703125,-9.110000610351562,2,-0.11271305058378367,-2.2134584887060136,76.94000244140625,3.2823599106012873,77.79000091552734,-2.7086166998453907,78.66999816894531,-0.11271305058378367
7131,2008-06-19,78.55000305175781,78.87999725341797,75.94999694824219,76.30000305175781,2072600.0,0.029488858584628463,1.0137539392477544,-7.758800315706393,33.31516810463171,32.346754126604466,-1.3185760461553002,1.8132107446968462,0.983196119388964,-7.1509337778378494,14.3350952389657,2.9300003051757812,-3.558986005016152,-1.1794963836669865,-6.892167497501788,4.533174730167815,-4.035831940584387,1.6768391732504142,0.8238330951760844,68.09962405366124,37.4224793834492,2.8563355569174007,6,-1.2900047302246094,2.18499755859375,2.1799964904785156,-5.115001678466797,-11.930000305175781,3,-0.14856785926093852,6.241515390686661,76.30000305175781,-2.2134584887060136,76.94000244140625,3.2823599106012873,77.79000091552734,-0.14856785926093852
7132,2008-06-20,75.98999786376953,78.37999725341797,75.70999908447266,78.3499984741211,1920200.0,-0.0325907713370992,1.2066117265774259,-1.04888916015625,31.625262457889264,33.00452501023246,1.005405223200583,4.1347042499762665,3.7003954365493,-4.459981987803644,13.08403733294346,2.8400039672851562,-3.84171750422135,-3.4535015106201143,-9.319370242562357,2.4123672213221283,-6.386435876591236,-0.520567144648993,2.902454424330358,13.4729772945315,-12.6660370213792,2.932934365971123,6,1.2700004577636719,4.540000915527344,5.265003204345703,-2.2099952697753906,-9.529998779296875,4,-0.09961836962274007,1.0137539392477544,78.55000305175781,6.241515390686661,76.30000305175781,-2.2134584887060136,76.94000244140625,-0.09961836962274007
7133,2008-06-23,75.30999755859375,76.51000213623047,74.95999908447266,76.26000213623047,1956800.0,-0.008948550128858312,1.1379284943832049,0.4025442084505221,31.44621983728932,33.54806165175298,1.4665183835112714,4.638238274466701,4.586444031485939,-3.664273915525584,12.815367447708178,1.5500030517578125,-3.9019022393875105,-3.870501708984378,-9.989900184279946,2.2488967663111907,-6.930200946632169,-0.8108024713365864,3.5699996948242188,8.92853667366028,-15.821135641741607,3.0596992376477847,6,1.9500007629394531,5.220001220703125,5.952503204345703,-1.5299949645996094,-7.269996643066406,0,-0.08564595880147086,1.2066117265774259,75.98999786376953,1.0137539392477544,78.55000305175781,6.241515390686661,76.30000305175781,-0.08564595880147086
7134,2008-06-24,74.20999908447266,75.18000030517578,73.75,75.18000030517578,2193900.0,-0.014606274197064728,1.9484505269781343,1.0210489965386809,30.626562448014013,34.164741300745845,2.388109716934636,5.431536971382357,5.874930407816478,-2.484925314942899,12.560150137156292,1.55999755859375,-3.792014428794559,-4.5990001678466825,-10.985992130387743,1.7879917946943777,-7.792496149117213,-1.4055041865761524,4.2379981994628935,8.966848552719442,-15.895825741571459,3.1934959812705284,6,2.645000457763672,5.915000915527344,7.052501678466797,-0.4299964904785156,-12.529998779296875,1,-0.07357497846425765,1.1379284943832049,75.30999755859375,1.2066117265774259,75.98999786376953,1.0137539392477544,78.55000305175781,-0.07357497846425765
7135,2008-06-25,72.58999633789062,74.5999984741211,71.2699966430664,74.5999984741211,3727000.0,-0.021829979336585037,2.313431136247177,2.0721645430234386,31.478616473828936,33.83071913553273,4.090218808807634,6.581710286842167,7.640113413359217,-0.8146250315577106,12.196085920135635,3.3300018310546875,-3.638968096976157,-5.706502914428711,-12.370528089891664,0.9575222610342422,-9.038515502160195,-2.3744903266972273,5.294241271972652,17.34559249612515,-7.701988451148562,3.332012587731477,6,3.0250015258789062,5.835002899169922,8.732503890991211,1.1900062561035156,-12.029994964599602,2,-0.09601865192091752,1.9484505269781343,74.20999908447266,1.1379284943832049,75.30999755859375,1.2066117265774259,75.98999786376953,-0.09601865192091752
7136,2008-06-26,70.05000305175781,71.91999816894531,69.45999908447266,71.87999725341797,3076400.0,-0.03499095487358472,1.575920622176419,0.9104439088269344,30.039339775934323,32.20521167031273,6.2794097471547445,8.501421406295464,10.229453737436856,1.7759365268496197,11.566272229871165,3.1299972534179688,-3.5362042618067306,-7.575996398925781,-14.732817498600781,-0.41917529925078156,-11.154406948763281,-3.9975858490882814,6.908240822753896,6.614395609847053,-20.439311980802465,3.5784105498374994,6,4.1199951171875,7.469997406005859,11.432498931884766,3.729999542236328,-8.24000167846679,3,-0.0408279869486714,2.313431136247177,72.58999633789062,1.9484505269781343,74.20999908447266,1.1379284943832049,75.30999755859375,-0.0408279869486714
7137,2008-06-27,70.94000244140625,71.5199966430664,69.66000366210939,69.98999786376953,4892500.0,0.012705201297291024,-1.3105603601469251,-0.519129829359504,33.73493975903615,31.61119226933886,4.668546418011232,6.882957594271488,9.423372027967076,0.9714140029950613,10.600516858950874,1.859992980957017,-3.19789298896751,-5.999497222900388,-12.942186192818554,0.943191747017778,-9.470841707859464,-2.528152737941312,4.818522266699205,20.99294633020871,-8.265167133123033,3.4713444849590807,6,3.2299957275390625,6.329998016357422,11.369998931884766,2.8400001525878906,-8.300003051757812,4,-0.06089652588315564,1.575920622176419,70.05000305175781,2.313431136247177,72.58999633789062,1.9484505269781343,74.20999908447266,-0.06089652588315564
7138,2008-06-30,71.31999969482422,71.76000213623047,70.33000183105469,70.93000030517578,2391200.0,0.0053566005122684945,1.2519614086097728,0.41052369517904896,36.19421400553852,31.974076359355927,3.659052209854508,5.877302529159607,9.068639966512734,0.6871563489024481,9.994441160842026,1.4300003051757812,-3.160694899363307,-5.031000137329102,-11.770950904886575,1.7089506302283723,-8.400975521107839,-1.6610247535503646,3.430760913499995,32.51748624841944,0.21378455573847077,3.3699753837787334,6,2.8499984741210938,5.950000762939453,10.880001068115234,2.855001449584961,-9.989997863769531,0,-0.06814358708843715,-1.3105603601469251,70.94000244140625,1.575920622176419,70.05000305175781,2.313431136247177,72.58999633789062,-0.06814358708843715
7139,2008-07-01,72.26000213623047,72.44999694824219,70.0,70.0,4184500.0,0.013180067939266404,-1.1681368428515004,5.794886341406158,43.35592466974732,33.53513861465662,2.2186980027616414,4.352384826234314,8.144391843187975,-0.14076890327405067,9.686562447732532,2.4499969482421875,-3.4967960547649994,-3.577997970581052,-9.88912955298025,2.733133611818147,-6.733563761780658,-0.4224321793814454,1.644236628277497,54.47477401255733,17.838910984770536,3.155565791199603,7,1.9099960327148438,5.009998321533203,9.84000015258789,1.914999008178711,-10.85000228881836,1,-0.05840023658935456,1.2519614086097728,71.31999969482422,-1.3105603601469251,70.94000244140625,1.575920622176419,70.05000305175781,-0.05840023658935456
7140,2008-07-02,70.23999786376953,72.26000213623047,70.01999664306639,72.26000213623047,3458700.0,-0.02795466665850166,1.2178225300831818,-0.893806355347154,33.96515570494719,33.60735945913612,3.6751748027501634,5.745485443747754,10.025149648272787,1.982620263579264,9.569345073134578,2.2400054931640767,-3.7372779887657828,-5.013002014160151,-11.10791801556853,1.0819139872482282,-8.060460014864347,-1.965544013455954,2.9531625519327918,26.08693433357574,-10.66732437115671,3.04745800070419,7,3.6800003051757812,7.030002593994141,11.97000503540039,3.9350032806396484,-7.209999084472649,2,-0.1218678504973173,-1.1681368428515004,72.26000213623047,1.2519614086097728,71.31999969482422,-1.3105603601469251,70.94000244140625,-0.1218678504973173
7141,2008-07-03,70.52999877929688,71.12999725341797,69.12000274658203,70.66999816894531,1545300.0,0.004128714754374041,2.7924512005527724,0.06930648195009934,26.927438573424283,33.08537902752889,2.3779671793541866,4.9824172572204475,9.647659317321768,1.8056060463111123,10.654663168548883,2.0099945068359375,-3.8161579217182293,-4.260501098632815,-10.31269340050983,1.7916912032441985,-7.286597249571315,-1.2344049476943155,2.065855823408697,42.34229693288641,10.129926410249503,3.026096150938505,7,2.285003662109375,6.570003509521484,12.292503356933594,3.6450023651123047,-6.529998779296875,3,-0.1413582529216264,1.2178225300831818,70.23999786376953,-1.1681368428515004,72.26000213623047,1.2519614086097728,71.31999969482422,-0.1413582529216264
7142,2008-07-07,70.5,72.13999938964844,69.33999633789061,70.69000244140625,2362400.0,-0.00042533361429297756,-1.231069448497214,1.35716621253406,28.290647653313783,32.734759895976055,1.729151972204292,4.6465685916747645,9.596398178891576,1.9395047640456653,11.4556536735555,2.8000030517578267,-3.7976306499551526,-3.9069999694824276,-10.029157093409268,2.2151571544444124,-6.96807853144584,-0.8459214075190147,-1.3799972534179688,41.44143112111055,12.195115442714275,3.061078561963419,7,1.6500015258789062,6.600002288818359,12.322502136230469,3.6750011444091797,-6.529998779296868,0,-0.12326239186821242,2.7924512005527724,70.52999877929688,1.2178225300831818,70.23999786376953,-1.1681368428515004,72.26000213623047,-0.12326239186821242
7143,2008-07-08,72.33000183105469,72.69000244140625,69.09999847412111,70.05999755859375,3486400.0,0.025957472780917534,1.4013360346613635,-11.94723739158368,37.02870145761329,33.446108674820415,-0.6347688167313521,2.523817260737232,7.696988775603643,0.17927341662843332,11.88154661639908,3.590003967285142,-4.004495446787274,-1.8089981079101562,-7.793771295310179,4.175775079489867,-4.801384701610161,1.1833884857898482,-0.19000244140625,89.972138927083,60.01544371459827,2.9923865937000085,7,-0.48000335693359375,4.599998474121094,10.492500305175781,2.729999542236328,-6.990005493164077,1,-0.13396933770359554,-1.231069448497214,70.5,2.7924512005527724,70.52999877929688,1.2178225300831818,70.23999786376953,-0.13396933770359554
7144,2008-07-09,70.02999877929689,72.66999816894531,70.0,72.52999877929688,2349900.0,-0.03179874178809017,-1.0859380587940777,-1.101319513064047,33.86515256819531,33.71127935197224,1.1286343386359619,4.510042144744645,9.906196918849687,2.5662393603576845,12.087076307690731,2.6699981689453125,-4.054758281507418,-3.763001251220686,-9.86254464410601,2.336542141664637,-6.812772947663348,-0.7132295547780245,-0.9300003051757812,25.90527235208246,-4.411200813061356,3.0497716964426616,7,0.8650016784667827,6.374999999999986,12.572504043579087,5.245002746582017,-4.729995727539077,2,-0.12423243038545073,1.4013360346613635,72.33000183105469,-1.231069448497214,70.5,2.7924512005527724,70.52999877929688,-0.12423243038545073
7145,2008-07-10,69.05000305175781,70.93000030517578,66.44000244140625,70.05000305175781,3316500.0,-0.013993941805248156,2.2536281160333704,0.4000000000000023,23.84361760944566,33.02286577791794,1.7362608350595679,5.308560593663174,10.794065980969293,3.6330127047237113,11.962355495934265,4.489997863769531,-4.103740805874224,-4.454997253417972,-10.887217139363955,1.9772226325280116,-7.671107196390963,-1.23888731044498,3.6199951171875,41.760009765625,15.552701837133682,3.216109942972992,7,0.5149993896484375,5.349998474121094,13.654998779296875,6.224998474121094,-3.8100051879882812,3,-0.11064450205192589,-1.0859380587940777,70.02999877929689,1.4013360346613635,72.33000183105469,-1.231069448497214,70.5,-0.11064450205192589
7146,2008-07-11,68.95999908447266,70.23999786376953,67.66000366210939,68.37999725341797,1868500.0,-0.0013034607285634658,-1.5544635977701116,-0.5800018310546875,27.597203042032163,32.34089503158417,1.8499273152484932,5.064376779740343,10.757404951660064,3.805521415914143,12.374240289395845,2.579994201660142,-4.0692367958172895,-4.168001174926758,-10.743367202351337,2.407364852497821,-7.45568418863904,-0.8803181612144755,3.7099990844726562,40.3199462890625,11.985393428751557,3.287683013712289,7,0.6050033569335938,4.56500244140625,13.620002746582031,7.130001068115234,-5.159999847412109,4,-0.08599188491739695,2.2536281160333704,69.05000305175781,-1.0859380587940777,70.02999877929689,1.4013360346613635,72.33000183105469,-0.08599188491739695
7147,2008-07-14,68.90000152587889,69.93000030517578,68.04000091552734,69.93000030517578,1429200.0,-0.0008700342138965311,2.6699060768569822,-1.7758543579490393,28.732594019506323,31.51182614424726,1.7769885252003377,4.590245957686619,10.64197319213902,3.9408482768244824,13.730455407578743,1.8899993896484375,-3.967103299339712,-3.739498901367199,-10.02662732488136,2.5476295221469627,-6.88306311312428,-0.5959346896101181,3.6453967285156352,39.35998535156227,8.216655099886573,3.143564211757082,7,0.665000915527358,4.625000000000014,13.292499542236342,7.849998474121108,-6.840000152587869,0,-0.07111758225489218,-1.5544635977701116,68.95999908447266,2.2536281160333704,69.05000305175781,-1.0859380587940777,70.02999877929689,-0.07111758225489218
7148,2008-07-15,66.76000213623047,67.48000335693361,63.4000015258789,65.48999786376953,3581600.0,-0.031059496984838786,2.0110640022972426,-1.2330153180646328,26.877726052179185,29.680915186739686,3.578440075171045,6.178301197182421,12.554847968738514,6.176112620943201,15.456203992463829,5.499999999999993,-3.6719503575925216,-5.327998352050784,-11.647820540356662,0.9918238362550937,-8.487909446203716,-2.1680872578978523,5.663288201904294,36.24597440242565,2.2025623134151857,3.1599110941529385,7,1.2849998474121094,4.9199981689453125,15.24749755859375,9.989997863769531,-4.640003204345696,1,-0.041791504287762904,2.6699060768569822,68.90000152587889,-1.5544635977701116,68.95999908447266,2.2536281160333704,69.05000305175781,-0.041791504287762904
7149,2008-07-16,68.20999908447266,68.41000366210939,65.52999877929689,66.98000335693361,4358100.0,0.021719546163035286,2.533737736838102,0.9684973147024434,36.260982813754154,29.936007087718238,1.6690534022188785,4.259106755610972,10.892794221959093,4.826787650141114,17.099835231787786,2.8800048828125,-3.4909464136355695,-3.4415012359619084,-9.552785851374963,2.6697833794511467,-6.497143543668443,-0.3858589282553737,3.8523597011718778,63.877799978114915,26.57704944971271,3.0556423077065293,7,-0.16499710083007812,3.470001220703125,13.41250228881836,8.540000915527344,-6.659999847412109,2,-0.042075982775307996,2.0110640022972426,66.76000213623047,2.6699060768569822,68.90000152587889,-1.5544635977701116,68.95999908447266,-0.042075982775307996
7150,2008-07-17,67.69999694824219,68.45999908447266,66.52999877929689,68.45999908447266,3217800.0,-0.007476940962847234,4.078933895497628,-0.6178900619037648,41.55281996827577,31.561049464923958,1.9901518854723719,4.312908249667402,11.200750940205637,5.420349425509443,18.279936822195275,1.930000305175767,-3.4263891822804737,-3.521503067016596,-9.463500681651979,2.4204945476187874,-6.49250187433428,-0.5505042596989114,4.015867547011723,62.865463809434615,20.78738944250331,2.97099880731769,7,0.3450050354003906,3.9800033569335938,13.622505187988281,9.070003509521484,-4.679996490478516,3,-0.035450428429401715,2.533737736838102,68.20999908447266,2.0110640022972426,66.76000213623047,2.6699060768569822,68.90000152587889,-0.035450428429401715
7151,2008-07-18,66.87999725341797,68.16000366210939,66.37999725341797,68.04000091552734,2352800.0,-0.012112256008683708,1.5428496692133833,1.526316317823621,35.332355403996715,32.34346143722206,2.5009520970270813,4.441511535439844,11.831446095578528,6.316316439222092,20.197959646024405,1.7800064086914205,-3.664858758397912,-3.758002471923831,-8.909232923951521,1.393227980103859,-6.333617697937683,-1.182387245909979,4.503232723060947,53.29244070568997,8.194161803096307,2.5756152260138485,7,1.1650047302246094,4.8000030517578125,13.397502899169922,10.250003814697266,-4.9199981689453125,4,-0.024521522981441612,4.078933895497628,67.69999694824219,2.533737736838102,68.20999908447266,2.0110640022972426,66.76000213623047,-0.024521522981441612
7152,2008-07-21,68.41999816894531,68.44000244140625,66.88999938964844,67.27999877929689,2188400.0,0.023026330424208208,1.6271061513196177,-0.9827549919759947,40.33333316379131,32.7106427379085,0.7094845447286531,2.429888593274171,10.031346892321721,4.845083847521607,22.261475129290265,1.5600051879882812,-3.5026857274075383,-1.8395015716552763,-6.415238132863067,2.736234989552514,-4.127369852259179,0.44836670894862607,2.6439026695096004,99.20946769115714,50.350264236730126,2.2878682806038966,7,-0.3849983215332031,3.2600021362304688,11.777502059936523,9.985004425048828,-6.459999084472656,0,-0.06752410195155056,1.5428496692133833,66.87999725341797,4.078933895497628,67.69999694824219,2.533737736838102,68.20999908447266,-0.06752410195155056
7153,2008-07-22,68.86000061035156,68.93000030517578,67.95999908447266,68.04000091552734,1823600.0,0.006430904021946571,1.0208378036859547,0.719298363025534,38.27586297614632,33.20072167212529,-0.30676013321060225,1.561975795926429,9.314232755996997,4.4844513460734845,24.14733991639183,0.970001220703125,-3.235342238315269,-1.0769992828369084,-5.019305065334024,2.865306499660207,-3.048152174085459,0.8941536084116422,1.8973442556003164,97.94118637031717,47.735445660972985,1.971152891248556,7,-1.6949996948242188,2.279998779296875,11.07499885559082,10.125,-5.840000152587891,1,-0.09875107721155485,1.6271061513196177,68.41999816894531,1.5428496692133833,66.87999725341797,4.078933895497628,67.69999694824219,-0.09875107721155485
7154,2008-07-23,68.75,69.20999908447266,67.87000274658203,68.97000122070311,2073600.0,-0.0015974529389566339,2.8285776566757495,-0.2682942714390545,44.082615590744616,35.44949922560295,-0.44412624578434645,1.3090704514766003,9.103701003623058,4.706880436712339,25.597586148839135,1.339996337890625,-3.0212934982984336,-0.9139999389648494,-4.331703010372408,2.503703132442709,-2.6228514746686358,0.7948515967389369,1.7130511323489657,83.74562590649549,29.229548499240785,1.7088515357037795,7,-1.9300003051757812,2.3899993896484375,10.84749984741211,10.235000610351562,-3.7399978637695312,2,-0.09643637917258507,1.0208378036859547,68.86000061035156,1.6271061513196177,68.41999816894531,1.5428496692133833,66.87999725341797,-0.09643637917258507
7155,2008-07-24,65.62000274658203,69.15000152587889,65.45999908447266,68.91000366210939,2357100.0,-0.04552723277698867,-1.0443180161083334,14.954466638924599,34.08944933375065,36.17085992468278,2.400608328397979,4.100346659860321,11.838915546986883,7.930490389115363,26.512348628577136,3.690002441406236,-3.2063927239360197,-3.695497512817383,-7.274580479247291,-0.11641454638747462,-5.48503899603233,-1.9059560296024358,4.5605264015081275,4.266764322916667,-49.649855413936535,1.789541483214954,7,1.0449981689453125,5.519996643066406,13.539997100830078,13.384998321533203,-1.5500030517578125,3,-0.06202382412630236,2.8285776566757495,68.75,1.0208378036859547,68.86000061035156,1.6271061513196177,68.41999816894531,-0.06202382412630236
7156,2008-07-25,67.19000244140625,67.37000274658203,65.68000030517578,66.0,2367700.0,0.023925626777057563,1.1806440180742461,-0.3617027690752187,40.247503475263144,37.450294308655764,0.6181342502735703,2.4296672062983333,9.891651941529943,6.469931422805388,26.937366223253044,1.75,-3.1039231286644053,-1.9824977874755803,-5.665059313900457,1.7000637389492965,-3.8237785506880186,-0.14121702426314187,2.7193056017954547,46.1334228515625,-8.974521823178392,1.8412807632124404,7,-0.8850021362304688,3.9499969482421875,11.96999740600586,11.814998626708984,-2.69000244140625,4,-0.062062834233099995,-1.0443180161083334,65.62000274658203,2.8285776566757495,68.75,1.0208378036859547,68.86000061035156,-0.062062834233099995
7157,2008-07-28,66.62000274658203,67.31999969482422,66.05999755859375,67.09999847412111,2099300.0,-0.008483400418407339,1.739140530409832,-0.40335692670668477,31.826863726184854,38.00019849465639,0.9283280340143563,2.8031480008076386,10.081591586157572,7.140142805196376,27.38535229686862,1.2600021362304688,-2.7454399863323857,-2.3364974975585966,-6.088662952003105,1.4156679568859118,-4.212580224780851,-0.46041477033634237,3.0289330359267552,30.933430989583332,-18.947979471664087,1.8760827272222524,7,0.714996337890625,4.269996643066406,12.377496719360352,12.384998321533203,-3.610004425048828,0,-0.06994901636128281,1.1806440180742461,67.19000244140625,-1.0443180161083334,65.62000274658203,2.8285776566757495,68.75,-0.06994901636128281
7158,2008-07-29,66.45999908447266,67.05000305175781,65.55999755859375,66.38999938964844,2850700.0,-0.0024017360479257066,1.3839942383164165,-0.14583399561305477,36.84598461639658,38.06519869494999,1.1636737152494874,2.7198312762100727,9.855063669533692,7.432698757956061,28.030199372030744,1.4900054931640625,-2.5364341249066484,-2.2535011291503935,-5.990639062423412,1.483636804122625,-4.122070095786896,-0.3849321625138913,2.9389793277709373,26.666666666666668,-25.163304221682527,1.8685689666365068,7,0.875,3.4950027465820312,12.434999465942383,12.545001983642578,-6.6100006103515625,1,-0.06770990162489121,1.739140530409832,66.62000274658203,1.1806440180742461,67.19000244140625,-1.0443180161083334,65.62000274658203,-0.06770990162489121
7159,2008-07-30,68.04000091552734,68.04000091552734,66.51999664306639,67.05000305175781,3318400.0,0.023773726343969015,2.0707223279722236,14.142888283378747,46.43612659513237,38.607788320156274,-0.49503668588141636,0.8511039876125466,7.884735811254885,6.00232907669465,28.83169483401224,1.5800018310546875,-2.3244875433971117,-0.4624992370605412,-3.8130672825623435,2.888068808441261,-2.1377832598114423,1.21278478569036,1.1190184212616572,69.91870254891933,16.12034109233325,1.6752840227508996,7,-0.7050018310546875,1.25,10.854997634887695,10.979999542236328,-7.670001983642571,2,-0.07378013507078107,1.3839942383164165,66.45999908447266,1.739140530409832,66.62000274658203,1.1806440180742461,67.19000244140625,-0.07378013507078107
7160,2008-07-31,61.68000030517578,64.41000366210939,61.27000045776367,64.09999847412111,6015400.0,-0.09347443452047566,1.0657857752346531,-2.444447869544793,32.19178593504117,38.25883615693899,5.499562326690494,6.890193746142046,13.81275635586627,12.503642003705536,30.145015617323356,6.770000457763672,-2.0395335432110357,-6.394499969482425,-10.823801507439924,-1.9651984315249251,-8.609150738461182,-4.179849200503668,7.248658319176812,6.056127321851677,-47.404551707735,2.2146507689787516,7,3.559999465942383,6.254999160766602,16.809999465942383,17.34000015258789,-0.17000198364257812,3,0.053988356267489435,2.0707223279722236,68.04000091552734,1.3839942383164165,66.45999908447266,1.739140530409832,66.62000274658203,0.053988356267489435
7161,2008-08-01,60.56000137329102,62.47999954223633,60.29999923706055,62.15999984741211,3493400.0,-0.01815821865018341,-1.0566013970410943,0.661156894518805,30.604654249208295,37.17787183309645,6.290282196788802,7.6154144498508956,14.518506994571332,13.713889738272421,31.283387644462522,2.1800003051757812,-2.091344073153593,-7.01599903106689,-12.418864955951058,-1.6131331061827154,-9.717431993508974,-4.314566068624806,7.909137761066241,3.3591999980286724,-49.74180108192296,2.701432962442087,8,4.194997787475579,5.934999465942376,16.459997177124016,18.45999908447265,-3.3900032043457102,4,0.057959019847070525,1.0657857752346531,61.68000030517578,2.0707223279722236,68.04000091552734,1.3839942383164165,66.45999908447266,0.057959019847070525
7162,2008-08-04,61.81000137329102,62.93999862670898,61.47000122070313,62.75,4023200.0,0.02064068645400141,1.2272757485644292,0.58749970197649,37.9912671029722,37.14625006941043,4.474602302128339,5.988009417350845,12.900540309545214,12.565197545286772,32.92791146752212,2.3799972534179545,-2.224758771725746,-5.331499099731438,-11.127654419744395,0.464656220281519,-8.229576759737917,-2.4334214397249596,6.005606569282499,19.50906729686381,-34.24826048350561,2.8980776600064777,8,2.944997787475579,4.684999465942376,14.03499794006347,16.374999999999993,-1.960002899169929,0,0.043520442759144906,-1.0566013970410943,60.56000137329102,1.0657857752346531,61.68000030517578,2.0707223279722236,68.04000091552734,0.043520442759144906
7163,2008-08-05,62.63999938964844,63.61000061035156,62.08000183105469,63.61000061035156,4517100.0,0.01342821546540307,2.1546326883750195,1.0319176998153599,36.06803860877132,36.25574151585785,2.9832291732566603,4.632341524925906,11.741384792074399,11.82463868595643,34.80782869041482,1.7999992370605398,-2.188116224214326,-4.017000961303708,-9.603194216308438,1.569192293701029,-6.810097588806073,-1.2239043338013431,4.574359856484051,30.232553554838727,-21.325700970905007,2.793096627502368,8,2.085000991821289,3.855001449584961,13.079999923706055,15.545001983642578,-1.6800003051757812,1,0.005906751843709479,1.2272757485644292,61.81000137329102,-1.0566013970410943,60.56000137329102,1.0657857752346531,61.68000030517578,0.005906751843709479
7164,2008-08-06,61.33000183105469,62.68999862670898,61.31999969482422,62.5,4892400.0,-0.02091311576242183,-1.302514489408615,1.2061821613968853,34.680147097949444,36.32137460076881,3.49784896522074,5.541240522192723,12.66572148310388,13.243232597543596,36.85068084334316,1.3699989318847585,-2.393456341637247,-4.891998672485357,-10.72189772603302,0.937900381062299,-7.806948199259182,-1.9770491457115256,5.33120861435205,25.06086338293663,-24.03160895479457,2.9149495267738286,8,2.839998245239258,5.164999008178711,14.389997482299805,16.854999542236328,-0.0800018310546875,2,-0.024131800305673412,2.1546326883750195,62.63999938964844,1.2272757485644292,61.81000137329102,-1.0566013970410943,60.56000137329102,-0.024131800305673412
7165,2008-08-07,61.40999984741211,62.34000015258789,59.81999969482422,60.9000015258789,4623200.0,0.0013043863357087293,1.1265836231914383,-0.43589668349049215,36.35910819414126,35.889330680644164,3.0819607647364364,5.122140232063813,12.15435528454151,13.28122254004046,37.87665531181104,2.520000457763672,-2.6384218478805934,-4.430000495910647,-10.476851848524177,1.6168508567028894,-7.453426172217419,-1.4065748196038825,4.742313701326935,41.95250048816035,-6.335705348243927,3.0234256763067675,8,2.520000457763672,4.845001220703125,14.309999465942383,16.775001525878906,-3.770000457763672,3,-0.016935367498965403,-1.302514489408615,61.33000183105469,2.1546326883750195,62.63999938964844,1.2272757485644292,61.81000137329102,-0.016935367498965403
7166,2008-08-08,63.02999877929688,63.27999877929688,60.90999984741211,61.0099983215332,2478800.0,0.026380051065136856,-1.1351366677034014,3.9607982467294063,36.612021547262664,36.42101488298614,0.9049767765298995,3.1991225951193982,10.09293122249563,11.737616974289061,38.763572009486694,2.3699989318847727,-2.9989080770825325,-2.5135015487670884,-8.4974172716283,3.470414174094124,-5.505459410197695,0.47845631266351774,2.48908338405068,84.69652530482361,41.07944729551457,2.991957861430606,8,0.9000015258788991,3.2250022888183523,12.56500053405761,15.155002593994134,-4.239997863769538,4,-0.024115508284968334,1.1265836231914383,61.40999984741211,-1.302514489408615,61.33000183105469,2.1546326883750195,62.63999938964844,-0.024115508284968334
7167,2008-08-11,64.0,64.72000122070311,62.52000045776367,62.56999969482422,2361700.0,0.015389516729956254,-1.8758202852298607,0.707920782730376,38.23813760018198,36.57569854785119,-0.5316658539793195,1.9428124041834138,8.644667285611149,10.86782944549185,39.419198969222805,2.200000762939439,-2.916111152945035,-1.2985002517700224,-7.102314193273841,4.505313689733796,-4.200407222521932,1.603406718981887,0.9491739164952264,85.30610211240767,46.55466774980741,2.901906970751908,8,-0.06999969482421875,2.2550010681152344,10.957502365112305,14.015003204345703,-8.919998168945312,0,-0.10671877861022949,-1.1351366677034014,63.02999877929688,1.1265836231914383,61.40999984741211,-1.302514489408615,61.33000183105469,-0.10671877861022949
7168,2008-08-12,63.97000122070313,64.61000061035156,63.43999862670898,64.23000335693361,2133400.0,-0.00046873092651356085,1.2941290867884663,-0.1818196368835847,38.386782978512024,35.68132703489337,-0.9968466891297751,1.8478125205911695,8.237129993494698,10.989943300147324,38.87590200205839,1.1700019836425852,-3.067822714618906,-1.1889989852905174,-6.979007328760623,4.601009358179589,-4.08400315702557,1.7060051864445356,-4.150001525878913,84.6938823174049,49.50096699654681,2.8950041717350548,8,-1.7000007629394673,2.2849998474121023,10.6550006866455,14.045001983642571,-7.340000152587905,1,-0.06440523163924294,-1.8758202852298607,64.0,-1.1351366677034014,63.02999877929688,1.1265836231914383,61.40999984741211,-0.06440523163924294
7169,2008-08-13,65.33999633789061,65.73999786376953,63.4000015258789,63.75,2713400.0,0.0214162121470165,-1.043670915596654,-6.115320285219415,49.2560931808102,37.577361173312156,-3.1180062160254565,0.2653860697015915,6.454872827067916,9.687114484382647,38.591994704391794,2.339996337890632,-3.016650544858855,0.32449626922606,-5.286625273378149,5.9356178118302765,-2.481064502076052,3.1300570405281647,-5.424196624755844,93.2432153783895,51.90195055558455,2.805560771302107,8,-2.559997558593736,0.9050025939941548,9.050003051757827,12.665004730224624,-6.019996643066392,2,-0.06703393784670286,1.2941290867884663,63.97000122070313,-1.8758202852298607,64.0,-1.1351366677034014,63.02999877929688,-0.06703393784670286
7170,2008-08-14,65.30000305175781,65.91000366210939,64.02999877929689,64.70999908447266,2034700.0,-0.0006120797118809307,1.0773475073869705,0.3710725321970821,44.53441018641947,39.125111833002286,-2.805547766488502,0.12264702439802022,6.092337195409016,9.769335690493108,38.28822875055745,1.8800048828125,-3.104391349789225,0.4045026779174776,-5.0657743958634995,5.874779751698448,-2.330635858973011,3.139641214807966,-5.151235412597657,87.79999710083204,45.12070523683482,2.7351385368904855,8,-2.4350013732910085,0.0749969482421875,8.349996566772461,12.704998016357422,-9.77000427246093,3,-0.06202148334583868,-1.043670915596654,65.33999633789061,1.2941290867884663,63.97000122070313,-1.8758202852298607,64.0,-0.06202148334583868
7171,2008-08-15,65.23999786376953,66.98999786376953,64.66999816894531,66.91000366210939,1515900.0,-0.0009189155464620624,1.5355268259533648,-2.8304992693934268,45.88794514107793,40.002520503902915,-2.248304891478284,0.05637847162748244,5.810450953412783,9.883144822153682,37.73070558762351,2.3199996948242188,-3.5038122710486164,0.4264974594116211,-4.967156594621585,5.820151513444827,-2.270329567604989,3.123324486428224,-4.745556063232421,60.85008913766457,15.995783702302987,2.696827027016603,8,-1.8349990844726562,-0.20999908447265625,6.742504119873047,11.435005187988281,-11.409996032714844,4,-0.11649292953673884,1.0773475073869705,65.30000305175781,-1.043670915596654,65.33999633789061,1.2941290867884663,63.97000122070313,-0.11649292953673884
7172,2008-08-18,63.79999923706055,65.55000305175781,63.209999084472656,65.19000244140625,2182700.0,-0.0220723279255145,1.2180085875706215,0.8323343581965382,42.635653675070735,40.73225551126952,-0.5546687866605851,1.1937141226924695,6.936679252272313,11.393390233309617,37.48260313478353,2.3400039672851562,-3.0834342068321803,-0.782501220703125,-5.9152194549519805,4.350217013545723,-3.3488603378275457,1.7838578964213028,-2.7859129514648444,15.608474685741506,-30.243293643556093,2.5663591171244255,8,-0.3950004577636719,1.0750007629394531,7.745002746582031,12.875003814697266,-10.459999084472656,0,-0.07852662039881286,1.5355268259533648,65.23999786376953,1.0773475073869705,65.30000305175781,-1.043670915596654,65.33999633789061,-0.07852662039881286
7173,2008-08-19,62.06000137329102,63.66999816894531,61.61000061035156,63.66999816894531,1964500.0,-0.02727269411562594,1.5590082715122107,1.1582684058718709,33.58944730593542,40.61106664549019,1.2230176582038297,2.5277517233686453,8.351692660936543,13.178901589907305,37.68520193671573,2.1899986267089844,-2.523903771453732,-2.1824991226196246,-7.014231466145041,2.649233220905792,-4.59836529438234,0.2333670491430837,-0.567842161441412,8.364330718822766,-33.02032202532165,2.4158661717627083,8,1.3449974060058523,2.4549980163574148,9.485000610351555,14.61500167846679,-8.19000244140625,1,-0.11247179161746423,1.2180085875706215,63.79999923706055,1.5355268259533648,65.23999786376953,1.0773475073869705,65.30000305175781,-0.11247179161746423
7174,2008-08-20,62.11999893188477,62.38000106811523,61.099998474121094,62.36999893188477,1730600.0,0.0009667669556252534,8.481350664030332,0.1552798121554037,51.845635060201644,42.33179185283022,1.4380971880041855,2.0507253541868593,7.984563587351623,13.137924659289489,38.1191279375655,1.2800025939941335,-2.238839757998484,-1.791001510620113,-6.21298947126089,2.6309864500206714,-4.001995490940509,0.4199924697002828,4.8699989318847585,17.317496832959108,-27.357185013385063,2.210993980320392,8,1.8299999237060476,2.3950004577636648,7.742502212524407,13.035003662109368,-8.879997253417976,2,-0.08837730132270905,1.5590082715122107,62.06000137329102,1.2180085875706215,63.79999923706055,1.5355268259533648,65.23999786376953,-0.08837730132270905
7175,2008-08-21,61.54999923706055,61.68999862670898,60.5099983215332,61.13999938964844,1715200.0,-0.009175784040969415,2.4202975469789694,-1.6399993896484375,54.35356032332048,44.30307393905887,2.26861313254868,2.4244810849163514,8.303465065896631,13.662190359029069,37.9281410673242,1.6100006103515696,-1.9770385450517693,-2.157501029968259,-6.622730077612317,2.3077280176757995,-4.390115553790281,0.07511349385377031,5.322198638916021,16.049397978328045,-32.453047445855965,2.2326145238220287,8,2.1999988555908203,2.9650001525878906,8.312501907348633,13.605003356933594,-11.529998779296875,3,-0.03623069975431614,8.481350664030332,62.11999893188477,1.5590082715122107,62.06000137329102,1.2180085875706215,63.79999923706055,-0.03623069975431614
7176,2008-08-22,63.02000045776367,63.040000915527344,61.65999984741211,61.72999954223633,1243300.0,0.02388304206213543,1.075186719135413,3.1463448673694394,55.22002182839824,46.18994996441623,0.8907124282751795,0.6598885699580848,6.539787904895235,12.163320686781617,37.467513591772914,1.4900016784667969,-1.5110661019008518,-0.47899971008300923,-4.638508117111229,3.6805086969452034,-2.5587539135971156,1.600754493431097,3.59770943603516,49.801582946502705,-2.2704965568927236,2.079754203514107,8,0.7299976348876953,1.4949989318847656,6.842500686645508,12.135002136230469,-10.020000457763672,4,-0.11885118413299012,2.4202975469789694,61.54999923706055,8.481350664030332,62.11999893188477,1.5590082715122107,62.06000137329102,-0.11885118413299012
7177,2008-08-25,61.959999084472656,62.790000915527344,61.349998474121094,62.7599983215332,1114200.0,-0.01682007879389713,2.3488256559249483,-0.6201540072035627,47.12351438000759,47.16069789791574,1.8225709297253587,1.4259848881671218,7.217784837855845,13.20731690936779,37.017133747949806,1.6700019836425781,-1.102651530395761,-1.3060009002685575,-5.245657816276065,2.633656015738957,-3.2758293582723184,0.6638275577351962,4.4134023464355465,45.88610230873699,-8.578875789543652,1.9698284580037568,8,1.789999008178711,2.5550003051757812,7.902502059936523,13.195003509521484,-10.869998931884766,0,-0.13121364385971024,1.075186719135413,63.02000045776367,2.4202975469789694,61.54999923706055,8.481350664030332,62.11999893188477,-0.13121364385971024
7178,2008-08-26,61.959999084472656,62.11000061035156,61.22999954223633,62.040000915527344,1401500.0,0.0,6.9999653211263695,0.10000238418806476,52.99713625128398,47.5763693501906,1.6846243304287825,1.1294795372457784,6.856273575513683,13.153786201674905,36.41029583166833,0.8800010681152344,-0.8005563325497391,-1.081000900268556,-4.75783497973606,2.595833179198955,-2.9194179400023046,0.7574161394651995,4.178866222060549,57.312224358249466,-0.8361477856622059,1.8384170397337547,8,1.789999008178711,2.5550003051757812,7.897500991821289,13.195003509521484,-13.360000610351562,1,-0.13912199901960554,2.3488256559249483,61.959999084472656,1.075186719135413,63.02000045776367,2.4202975469789694,61.54999923706055,-0.13912199901960554
7179,2008-08-27,63.02000045776367,63.56000137329102,61.38999938964844,61.93000030517578,1343100.0,0.017107833908226455,-1.0000000000000064,-13.624690062941065,57.006100864798285,48.96211275889936,0.2915866442779489,-0.34350231615538007,5.467026853094126,12.06870755019412,36.15121504726607,2.1700019836425852,-0.5695058672702018,0.23000049591064453,-2.5971676044671597,3.0571685962884416,-1.1835835542782576,1.6435845460995466,2.893710169369527,82.29506966505721,21.18518191021098,1.4135840501889,8,0.7299976348876953,1.4949989318847656,6.132499694824219,12.135002136230469,-15.680000305175781,2,-0.14519202569684642,6.9999653211263695,61.959999084472656,2.3488256559249483,61.959999084472656,1.075186719135413,63.02000045776367,-0.14519202569684642
7180,2008-08-28,65.01000213623047,65.47000122070311,63.02000045776367,63.27999877929688,1191000.0,0.031577303459407347,-1.177778455946168,1.587158820873734,58.347405264542665,50.346497217062115,-1.9488166155932163,-2.1831694618952255,3.1847477428295576,10.064307066168936,34.21425638195083,2.450000762939439,-0.28452434683040195,2.053502082824707,-0.8883212786726773,4.9953254443220985,0.5825904020760078,3.524413763573399,0.6875599986787364,89.15096928360224,29.743036981218523,1.4709116807486953,8,-1.980001449584961,-0.5250015258789062,3.9699974060058594,10.145000457763672,-20.01000213623047,3,-0.18104907046609953,-1.0000000000000064,63.02000045776367,6.9999653211263695,61.959999084472656,2.3488256559249483,61.959999084472656,-0.18104907046609953
7181,2008-08-29,64.06999969482422,65.44000244140625,64.06999969482422,64.90000152587889,1356700.0,-0.014459351030883583,-2.301204154793639,-0.47976891358514073,50.295856843338086,51.19763090242515,-1.33234173290586,-1.0189669203310814,3.742988391977036,10.991643327953298,31.982935577729833,1.3700027465820312,-0.40530824341080773,0.9379997253417969,-1.8145574931651538,3.6905569438487476,-0.43827888391167846,2.314278334595272,1.4200598875499395,66.98110915877884,10.400955157717561,1.3762786092534758,8,-1.0799999237060618,-0.1399993896484375,4.832500457763672,11.085002899169922,-21.529998779296875,4,-0.21929138916783153,-1.177778455946168,65.01000213623047,-1.0000000000000064,63.02000045776367,6.9999653211263695,61.959999084472656,-0.21929138916783153
7182,2008-09-02,64.5,65.59999847412111,64.05000305175781,64.97000122070311,2449300.0,0.00671141419110266,-1.262775104695735,0.5662652817354462,52.16679870992694,53.261781058424205,-1.8468172943684351,-1.3039610707929512,3.0108810797636636,10.527078671938455,29.876733016092103,1.5499954223632955,-0.4273569378521245,1.2335000991821303,-1.509938103245588,3.9769383016098416,-0.13821900203173243,2.605219200395986,-3.990001678466797,74.82840405073786,20.903728366791157,1.3717191012138565,9,-1.4450016021728445,-0.5699996948242188,4.222499847412109,10.65500259399414,-22.709999084472656,1,-0.17829457364341084,-2.301204154793639,64.06999969482422,-1.177778455946168,65.01000213623047,-1.0000000000000064,63.02000045776367,-0.17829457364341084
7183,2008-09-03,63.0099983215332,64.5,62.70000076293945,64.5,1634400.0,-0.023100801216539457,1.4161036367593032,3.170208103370007,40.56681139862224,52.00857842935982,-0.23231773955600232,0.22680992196933403,4.197154805654776,12.000006211910915,28.252829293756122,1.7999992370605469,-0.528174312189563,-0.27500152587890625,-3.0056115510049324,2.455608499247127,-1.6403065384419193,1.0903034866841068,-2.398199996948243,38.479792973344104,-10.038791127748325,1.3653050125630153,9,0.04500007629395242,0.9200019836425781,6.102500915527344,12.145004272460938,-24.859996795654297,2,-0.18917629719840412,-1.262775104695735,64.5,-2.301204154793639,64.06999969482422,-1.177778455946168,65.01000213623047,-0.18917629719840412
7184,2008-09-04,59.849998474121094,63.40999984741211,58.88999938964844,63.02999877929688,3106100.0,-0.05015076863336787,1.2944150542964696,2.134225988555926,32.38525707888553,49.56765584664483,2.874057888628265,3.4469747496498826,7.0459066777702475,15.119912553696452,26.82057535037705,4.520000457763672,-0.5350382846165402,-3.361001205444339,-6.37970760189917,-0.34229480898950726,-4.8703544036717545,-1.851648007216923,5.750000000000014,14.306992778794116,-28.03476864377857,1.509353198227416,9,2.395000457763679,3.615001678466797,8.795001983642578,15.10000228881836,-19.669998168945312,3,-0.18796992960433334,1.4161036367593032,63.0099983215332,-1.262775104695735,64.5,-2.301204154793639,64.06999969482422,-0.18796992960433334
7185,2008-09-05,60.36999893188477,60.7599983215332,58.11000061035156,60.43000030517578,2172800.0,0.008688395505783042,6.361131273742602,0.018868354570076584,34.71438269808945,47.28925149883275,2.4239791314341588,2.9988159791975733,6.266508957182246,14.548384283391876,25.062246984997284,2.6499977111816406,-0.19487173277202174,-2.7890007019042926,-5.969811562466283,0.3918101586576981,-4.379406132185288,-1.1985952716232973,5.095799560546887,30.17355094939646,-9.421086958937384,1.5904054302809942,9,1.4850006103515625,2.180000305175774,7.942501068115227,14.58000183105468,-14.70000076293946,4,-0.21583566357187745,1.2944150542964696,59.849998474121094,1.4161036367593032,63.0099983215332,-1.262775104695735,64.5,-0.21583566357187745
7186,2008-09-08,61.5099983215332,63.0,60.599998474121094,61.68000030517578,2548900.0,0.018883541656753877,-1.4120598006007663,2.8333015449173677,42.674343569637855,46.794899186569445,1.170333697059462,1.8330865617492975,4.956895090733525,13.328633607392362,23.3910767793876,2.6300010681152273,-0.22316789891227984,-1.5730012893676744,-4.838303508263877,1.6923009295285212,-3.205652398815772,0.05964982008042341,3.6615682556152507,45.393840866471216,2.6508905940549994,1.632651109448099,9,0.3450012207031321,1.0400009155273438,5.07750129699707,12.375001907348633,-17.459999084472656,0,-0.26841162042030886,6.361131273742602,60.36999893188477,1.2944150542964696,59.849998474121094,1.4161036367593032,63.0099983215332,-0.26841162042030886
7187,2008-09-09,57.16999816894531,62.209999084472656,56.83000183105469,62.209999084472656,2699900.0,-0.07055763731127529,1.1349191571942603,29.64671827667452,36.588038177090176,44.97166606721458,5.318740119179296,5.939695622443736,9.044660772383423,17.57433230022589,22.79284265245859,5.379997253417969,-0.3531135000479395,-5.5715013504028335,-9.7374205538746,-1.40558214693106,-7.65446095213872,-3.4885417486669468,7.719105769531268,4.432808592669811,-40.896614577391944,2.082959601735886,9,4.045001983642585,4.740001678466797,8.455001831054688,15.770002365112305,-17.96999740600586,1,-0.25590340601698613,-1.4120598006007663,61.5099983215332,6.361131273742602,60.36999893188477,1.2944150542964696,59.849998474121094,-0.25590340601698613
7188,2008-09-10,59.849998474121094,60.52999877929688,57.40999984741211,57.56999969482422,2814900.0,0.04687773991624078,-1.4000005868768524,-0.45238062800199214,44.5563564078193,43.58836112755025,2.579189831361063,3.0938314154933693,6.126116984108847,14.782563236242709,22.16227920994951,3.3600006103515696,-0.5571521649344362,-2.6855009078979464,-7.000432976144964,1.6294311603490712,-4.842966942021462,-0.5280348737744376,4.555559337910168,45.89661935397097,-2.853183489427529,2.1574660341235092,9,1.365001678466804,2.0600013732910156,5.775001525878906,13.090002059936523,-17.06999969482421,2,-0.301754352866071,1.1349191571942603,57.16999816894531,-1.4120598006007663,61.5099983215332,6.361131273742602,60.36999893188477,-0.301754352866071
7189,2008-09-11,60.959999084472656,61.06999969482422,58.61999893188477,59.290000915527344,2503300.0,0.01854637658564884,1.5925942371813946,0.7324557294106624,48.62085120672956,42.50763289890435,1.2809541371130777,1.7274341646544755,4.755249220319726,13.55573509693457,22.02280646231616,2.450000762939446,-0.5478319959159563,-1.3565004348754854,-5.513835443966471,2.800834574215507,-3.435167939420978,0.7221670696700073,2.991025368700008,66.93676627336734,13.470167083203535,2.078667504545496,9,0.2550010681152415,0.9500007629394531,4.650001525878906,11.730001449584961,-19.419998168945312,3,-0.3741797555965477,-1.4000005868768524,59.849998474121094,1.1349191571942603,57.16999816894531,-1.4120598006007663,61.5099983215332,-0.3741797555965477
7190,2008-09-12,61.25,61.5099983215332,59.54999923706055,59.9000015258789,1230800.0,0.004757232937708578,1.0962611789281285,0.8083832061766226,45.62098086178138,41.98820223428694,0.44869217074585777,1.1789030631356354,4.267493210090535,13.084101357677653,21.894935326427984,1.9599990844726562,-0.6145226342357404,-0.8639993667602539,-4.7979893048182305,3.0699905712977156,-2.830994335789242,1.1029956022687344,2.273763095845588,71.63694458114983,16.975298093770803,1.9669949690289852,9,-0.03499984741210227,0.6599998474121094,4.082500457763672,11.440000534057617,-19.020000457763672,4,-0.3439999950175383,1.5925942371813946,60.959999084472656,-1.4000005868768524,59.849998474121094,1.1349191571942603,57.16999816894531,-0.3439999950175383
7191,2008-09-15,57.63999938964844,60.099998474121094,57.52999877929688,59.0099983215332,2700700.0,-0.05893878547512754,-2.232703708413226,-1.0148151706443118,40.50967082327702,40.692965802436945,3.4091911017703893,4.416788365085182,7.624363894950079,16.515020902556216,22.520088347922318,3.720001220703118,-0.9245798352996246,-4.094000053405765,-8.22014583512717,0.032145728315640554,-6.157072944266467,-2.030927162545062,5.482138030309699,15.055724388690905,-39.03403472096831,2.063072890860701,9,3.0250015258789062,4.270000457763672,7.45250129699707,14.810001373291016,-17.919998168945305,0,-0.20766830928962188,1.0962611789281285,61.25,1.5925942371813946,60.959999084472656,-1.4000005868768524,59.849998474121094,-0.20766830928962188
7192,2008-09-16,58.790000915527344,59.08000183105469,55.36000061035156,56.599998474121094,2480300.0,0.019951449307014313,1.6859173162200127,-1.598543174331801,43.37098144727408,41.00454025228715,1.524349386296116,3.0274232198535884,6.230343669348699,15.194958940406423,22.859227606274356,3.720001220703125,-1.418818741751295,-2.6934986114501953,-6.899081200274125,1.5120839773737416,-4.79628990586216,-0.5907073170382304,3.954608369096583,55.77238344234687,2.0038986695140935,2.102791294411968,9,0.5949993133544922,2.384998321533203,6.302499771118164,13.65999984741211,-20.850002288818366,1,-0.25072293670561474,-2.232703708413226,57.63999938964844,1.0962611789281285,61.25,1.5925942371813946,60.959999084472656,-0.25072293670561474
7193,2008-09-17,55.08000183105469,57.84000015258789,55.08000183105469,57.599998474121094,1795600.0,-0.06310595384754947,-1.1904777763312857,-1.1506821158830578,35.052718495113936,41.30092485409031,4.460223553323324,6.52207655408759,9.58918694897936,18.707765556200172,22.745521233074136,3.7099990844726562,-1.865651269704557,-6.054497718811035,-11.127632367166683,-0.9813630704553802,-8.591065042988859,-3.517930394633211,7.073838759627449,0.0,-48.08800314901091,2.536567324177827,9,3.9599990844726562,5.954998016357422,10.01249885559082,17.369998931884766,-16.70000076293946,2,-0.2883079255665878,1.6859173162200127,58.790000915527344,-2.232703708413226,57.63999938964844,1.0962611789281285,61.25,-0.2883079255665878
7194,2008-09-18,56.63000106811523,56.63999938964844,49.540000915527344,55.72999954223633,3989400.0,0.028140871197041895,14.4348100111124,-0.357143938407692,33.9586543585753,41.216955038588736,2.6881179583856394,4.785022568482859,7.772950278546183,16.97093817013336,22.839385599487517,7.099998474121094,-2.3922220641481857,-4.229998588562019,-9.660159887408348,1.2001627102843102,-6.945079237985183,-1.5149179391388543,4.816455646604162,59.23142597366419,15.662721981812453,2.7150806494231627,9,-0.3600006103515554,1.6349983215332102,7.632499694824226,15.819999694824226,-19.710002899169915,3,-0.24457005169679236,-1.1904777763312857,55.08000183105469,1.6859173162200127,58.790000915527344,-2.232703708413226,57.63999938964844,-0.24457005169679236
7195,2008-09-19,59.31999969482422,60.93999862670898,54.040000915527344,60.36999893188477,4093000.0,0.047501299240193084,5.301371724192023,-1.1666638409697963,41.47829291013878,41.08406052086661,-0.18605165681360347,2.0231183030670508,4.874076023337636,14.113764655997329,22.159005460638497,6.8999977111816335,-2.611731620061434,-1.428499984741208,-6.89049212735209,4.033492157869681,-4.159496056046649,1.3024960865642328,-9.779998779296875,85.78948020054608,43.31585429355135,2.730996071305444,9,-3.4449996948242188,-1.0550003051757812,5.192499160766602,12.970001220703125,-24.739997863769524,4,-0.2997302574303319,14.4348100111124,56.63000106811523,-1.1904777763312857,55.08000183105469,1.6859173162200127,58.790000915527344,-0.2997302574303319
7196,2008-09-22,55.52999877929688,59.38999938964844,55.36000061035156,59.33000183105469,1397900.0,-0.06389077773137652,1.0561227865987286,3.6190531551202043,35.63880842697441,40.97859054863152,2.9798424382481983,5.505485171163471,8.40975614641517,17.69720708366156,22.18485389947551,4.029998779296875,-2.513940930749577,-4.844000816345208,-10.665494220181266,0.9774925874908504,-7.754747518263237,-1.9332541144271786,-5.989997863769538,52.543851459674215,13.57783312031765,2.9107467019180295,9,-0.004999160766608668,2.7350006103515554,8.590002059936516,16.235000610351555,-18.289997100830085,0,-0.23951016620621934,5.301371724192023,59.31999969482422,14.4348100111124,56.63000106811523,-1.1904777763312857,55.08000183105469,-0.23951016620621934
7197,2008-09-23,53.83000183105469,56.290000915527344,53.68999862670898,55.2599983215332,1435400.0,-0.030614028194000276,-2.0409331938331228,0.37631456369937066,35.40076830238806,39.96130298136139,4.644673861363408,6.919963882493079,9.832368841888993,19.15614938398204,22.22873893333399,2.6000022888183665,-2.5483497708635383,-6.137497901916504,-12.593505312222248,0.31850950838924064,-9.365501607069376,-2.9094941967636316,-4.06200096130371,37.631594533738514,-1.338263696775762,3.228003705152872,9,1.694997787475586,3.7399978637695384,10.387496948242188,17.259998321533203,-17.520000457763672,1,-0.262121496013241,1.0561227865987286,55.52999877929688,5.301371724192023,59.31999969482422,14.4348100111124,56.63000106811523,-0.262121496013241
7198,2008-09-24,53.34000015258789,54.59000015258789,52.88999938964844,53.88000106811523,1739600.0,-0.009102761690491179,-1.3611081676768533,0.37762394462005827,38.68613448392133,38.857445567716034,4.597607453501716,7.094820390728117,10.102562474345248,19.388303477704298,22.28912925230161,1.7000007629394531,-2.874888368595691,-6.19649963378906,-13.218549543400414,0.8255502758222946,-9.707524588594737,-2.6854746789833825,-3.3485593276977497,33.33333333333336,-8.394501443962639,3.5110249548056762,9,2.184999465942383,4.229999542236335,10.799999237060547,16.875,-15.520000457763672,2,-0.28871393854189464,-2.0409331938331228,53.83000183105469,1.0561227865987286,55.52999877929688,5.301371724192023,59.31999969482422,-0.28871393854189464
7199,2008-09-25,53.86999893188477,54.61999893188477,53.18999862670898,53.18999862670898,1507000.0,0.009936235054007092,-3.2058813629682357,-1.259257689427698,38.70743524027557,38.08927383199317,3.303529027044135,6.160005664772477,9.307637428202355,18.602358417833294,23.14341385806829,1.4300003051757955,-2.725169290448058,-5.209000778198238,-12.463864221975676,2.045862665579193,-8.836432500086957,-1.5815690563095188,-3.659586950958257,12.173908510756362,-29.73424857840427,3.627431721888717,9,1.3700008392333913,3.700000762939453,10.090000152587884,16.345001220703118,-15.0999984741211,3,-0.2875440536643722,-1.3611081676768533,53.34000015258789,-2.0409331938331228,53.83000183105469,1.0561227865987286,55.52999877929688,-0.2875440536643722
7200,2008-09-26,53.2400016784668,53.97999954223633,52.0,53.0,1702800.0,-0.011694770111552621,1.3023285213368316,0.3529434864073348,35.37319132456507,37.51855388769184,2.9925143835240036,6.179856927375624,9.676366994554918,18.980206830030966,25.048231411911292,1.9799995422363281,-2.9703753128608597,-5.25049800872803,-12.388202486216287,1.887206468760219,-8.819350247472158,-1.681645769983902,-2.814997964624631,16.779455762929192,-23.667958806798463,3.568852238744125,9,1.9999980926513672,4.329998016357429,10.992497444152832,16.64999771118164,-14.080001831054688,4,-0.30653649502273017,-3.2058813629682357,53.86999893188477,-1.3611081676768533,53.34000015258789,-2.0409331938331228,53.83000183105469,-0.30653649502273017
7201,2008-09-29,50.02000045776367,52.97999954223633,48.66999816894531,52.2400016784668,1768300.0,-0.060480862494139864,1.3297323936110985,-9.249940395772073,36.83241562809243,36.79204657444943,5.607652629102155,8.74147795613628,12.618732144411382,21.939868251742837,27.263468899270528,4.570003509521484,-3.531244017964859,-7.767999267578126,-15.345609398683251,-0.19038913647300149,-11.556804333130685,-3.9791942020255675,10.919998168945305,17.716559084232692,-26.159285374554187,3.7888050655525625,9,4.784997940063477,7.114997863769538,14.11249828338623,19.869998931884766,-9.010002136230469,0,-0.30867649910851835,1.3023285213368316,53.2400016784668,-3.2058813629682357,53.86999893188477,-1.3611081676768533,53.34000015258789,-0.30867649910851835
7202,2008-09-30,53.0,53.09000015258789,50.61999893188477,50.75,1938900.0,0.05957615983535636,1.032922560085393,-1.013512956216922,37.52277006253048,37.06649674860682,1.922098818856469,5.118163759610091,9.340353704015811,18.67222088413368,29.658475863530718,3.0699996948242188,-4.03392624229231,-4.2129997253417955,-11.380283969934538,2.9542845192509546,-7.7966418476381705,-0.6293576030454204,7.694598617553702,72.77313068638247,27.94862440683933,3.583642122296375,9,1.8049983978271484,4.13499832153321,11.132498741149902,16.889999389648438,-14.610000610351562,1,-0.29735845889685286,1.3297323936110985,50.02000045776367,1.3023285213368316,53.2400016784668,-3.2058813629682357,53.86999893188477,-0.29735845889685286
7203,2008-10-01,51.09000015258789,52.52000045776367,50.77000045776367,52.0099983215332,2011100.0,-0.03603773297003976,-1.2435932548221762,-0.4088880750868056,32.53097298289248,36.907865484642066,3.583432629315489,6.418436060901371,10.909443597666503,20.272243228967454,31.608000054853008,2.229999542236328,-4.202088006157588,-5.5269996643066435,-12.646859798644847,1.5928604700315603,-9.086929731475749,-1.967069597137538,9.364106455993642,40.672297030883605,-1.2991769324130402,3.559930067169103,10,3.714998245239258,6.04499816894532,13.042498588562012,18.799999237060547,-14.860000610351562,2,-0.28929337904001196,1.032922560085393,53.0,1.3297323936110985,50.02000045776367,1.3023285213368316,53.2400016784668,-0.28929337904001196
7204,2008-10-02,48.599998474121094,50.90999984741211,48.52999877929688,50.599998474121094,2650500.0,-0.04873755472754038,-1.2243006980541555,2.1739173701756425,29.22823843401214,35.54674832062799,5.380397849336816,8.455942418867743,13.02611865157263,22.416598257718533,32.49191052011845,2.5600013732910085,-4.633556793936769,-7.45450134277344,-15.244925218707827,0.33592253316094656,-11.349713280740637,-3.5592894048062433,11.618425965667711,1.284397890367587,-35.4088635911219,3.895211937967195,10,5.3600006103515625,8.465000152587905,15.532500267028809,21.290000915527344,-11.64999771118164,3,-0.2218106814352493,-1.2435932548221762,51.09000015258789,1.032922560085393,53.0,1.3297323936110985,50.02000045776367,-0.2218106814352493
7205,2008-10-03,47.34000015258789,51.43999862670898,47.2599983215332,49.84000015258789,2446700.0,-0.02592589220355912,-2.142853045443589,1.25,31.67259573907738,35.10605802197277,5.321986290890408,9.159317347647985,13.991356476187747,23.30462587395698,33.27029307256758,4.180000305175774,-4.561997599645295,-8.062999725341797,-16.487410036365063,0.3614105856814689,-12.27520488085343,-3.850794569830164,12.410887260781237,1.372243669436629,-36.48588315437438,4.212205155511634,10,4.434999465942383,9.089998245239265,16.79249858856201,22.009998321533203,-10.349998474121094,4,-0.18103083369668582,-1.2243006980541555,48.599998474121094,-1.2435932548221762,51.09000015258789,1.032922560085393,53.0,-0.18103083369668582
7206,2008-10-06,45.0,46.93000030517578,42.41999816894531,46.93000030517578,2469700.0,-0.049429660858587354,3.6735766042479514,0.7720001220703125,26.459535547151972,34.112587715835424,6.717659373918913,10.75017796053747,15.952714276437817,25.258944512257727,35.38944345023433,4.920001983642578,-4.668591383492654,-9.577499961853029,-18.68976754504387,-0.46523237866218636,-14.13363375344845,-5.021366170257608,14.001434067858973,24.179956433090688,-10.940713784515225,4.55613379159542,10,3.519998550415039,9.00999832153321,18.757500648498535,24.349998474121094,-8.389999389648438,0,-0.12977778116861982,-2.142853045443589,47.34000015258789,-1.2243006980541555,48.599998474121094,-1.2435932548221762,51.09000015258789,-0.12977778116861982
7207,2008-10-07,42.540000915527344,46.38999938964844,41.88000106811523,45.91999816894531,2042500.0,-0.054666646321614554,1.0879623333939714,1.7512936367697227,27.639080031932465,32.88513722116999,8.278306538392911,12.70956270542463,18.016054424407685,27.320789976153932,36.60413585265581,4.50999832153321,-5.332518210812225,-11.305999183654784,-21.78793595493397,-0.8240624123755893,-16.54696756929438,-6.0650307980151865,15.134918280418539,6.203006440528785,-31.98211722444844,5.240968385639596,10,5.709999084472656,11.19999885559082,20.91999912261963,26.80999755859375,-7.880001068115234,1,-0.03596620971006326,3.6735766042479514,45.0,-2.142853045443589,47.34000015258789,-1.2243006980541555,48.599998474121094,-0.03596620971006326
7208,2008-10-08,41.790000915527344,44.040000915527344,40.11000061035156,41.43999862670898,2650700.0,-0.017630465064852552,-1.6112973399758952,-0.10355105716859155,22.76063987779527,31.113271069783295,8.065853663399778,12.687684118711907,18.357660359812385,27.665829698479854,37.95379285726435,3.9300003051757812,-5.548881272453528,-11.152999305725096,-22.530522734378494,0.22452412292830104,-16.8417610200518,-5.464237591398394,14.30542646763547,14.827895845615513,-19.840122518698735,5.6887617143267,10,5.254999160766602,10.514999389648438,21.70249843597412,27.55999755859375,-3.729999542236328,2,-0.08135921156717696,1.0879623333939714,42.540000915527344,3.6735766042479514,45.0,-2.142853045443589,47.34000015258789,-0.08135921156717696
7209,2008-10-09,38.150001525878906,42.72999954223633,37.599998474121094,41.61000061035156,2753400.0,-0.0871021610410152,-1.2499979086113346,-9.88564702292053,12.45122017559791,28.566385386564722,10.327518558078168,15.316480646091357,21.48761239864818,30.868565570436232,39.715829258639225,5.130001068115234,-5.774461732518837,-13.652498817443849,-26.16290650319594,-1.142091131691764,-19.90770266031989,-7.3972949745678065,16.027174644546555,3.9740104457655643,-23.226674319656915,6.2552038428760435,10,7.194997787475586,12.354997634887695,25.34249782562256,30.949996948242188,-2.200000762939453,3,-0.05032770398030395,-1.6112973399758952,41.790000915527344,1.0879623333939714,42.540000915527344,3.6735766042479514,45.0,-0.05032770398030395
7210,2008-10-10,40.18000030517578,42.47000122070313,35.209999084472656,37.02000045776367,4032600.0,0.05321097504858119,-1.1415927311477811,-0.9132949952481648,20.96102397299026,26.8028974248867,6.984647376085391,12.255374552032691,19.165672158106325,28.42862736762615,41.854604859675504,7.260002136230476,-6.143610319807763,-10.569000053405759,-23.276676475404102,2.1386763685925843,-16.92283826440493,-4.215161842406587,11.676370987767072,42.406149343429476,17.650656846386298,6.353838210999171,10,3.969999313354492,8.924999237060547,22.674999237060547,27.520000457763672,-5.3100013732910085,4,-0.08038824085873031,-1.2499979086113346,38.150001525878906,-1.6112973399758952,41.790000915527344,1.0879623333939714,42.540000915527344,-0.08038824085873031
7211,2008-10-13,45.66999816894531,46.04999923706055,40.310001373291016,42.40999984741211,2512000.0,0.13663508765733723,1.8557200050483054,1.0316450882752377,36.498998357735886,26.689145013242857,0.9082199122560866,6.137296808883107,13.477614324615509,22.576092010632436,43.04650244988455,5.869998931884766,-6.483056363901156,-4.480502128601074,-16.94688040107961,7.985876143877462,-10.713691264840342,1.752687007638194,3.522953570642308,93.55991770080901,67.52364410038687,6.233189136239269,10,-1.8049983978271484,3.4350013732910156,16.532501220703125,20.97500228881836,-10.089996337890625,0,-0.19005905054712136,-1.1415927311477811,40.18000030517578,-1.2499979086113346,38.150001525878906,-1.6112973399758952,41.790000915527344,-0.19005905054712136
7212,2008-10-14,44.04999923706055,49.36000061035156,42.13000106811523,47.59000015258789,2491900.0,-0.035471841402138105,1.042372223838621,-1.0858904104780192,35.18340729102633,26.98385993636884,1.2573769541888993,6.9528689062099005,14.836347788754516,23.84041161820261,43.381338641093514,7.229999542236335,-6.764746960381096,-5.363500976562499,-17.415249477277676,6.688247524152679,-11.389375226920087,0.6623732737950903,-8.84000015258789,62.47349257468583,35.81693464971316,6.025874250357588,10,-0.7250003814697266,4.659999847412109,18.15250015258789,22.30500030517578,-10.249999999999993,1,-0.16889895018317047,1.8557200050483054,45.66999816894531,-1.1415927311477811,40.18000030517578,-1.2499979086113346,38.150001525878906,-0.16889895018317047
7213,2008-10-15,39.20000076293945,44.58000183105469,39.20000076293945,44.58000183105469,1972800.0,-0.11010212390743124,1.0,1.519773919977586,29.43649837434178,27.006999929738804,4.74209262587032,11.122431253801423,19.3365792505833,28.3211198765336,43.82006769969823,5.380001068115234,-7.048461075500256,-9.419499397277832,-21.98100834027653,3.1420095457208674,-15.700253868777182,-3.1387449257784823,-3.7070016479492196,28.197888679866868,-0.27862149304292316,6.280754471499351,10,4.124998092651367,9.159997940063477,22.362499237060547,25.560001373291016,-7.380001068115234,2,-0.11581634763179804,1.042372223838621,44.04999923706055,1.8557200050483054,45.66999816894531,-1.1415927311477811,40.18000030517578,-0.11581634763179804
7214,2008-10-16,42.77999877929688,43.5,37.2599983215332,37.86999893188477,3783000.0,0.09132647823165452,-1.0358892630292378,-0.9126391956520968,36.45778708591339,27.538687857165023,0.27905377054937475,6.800278235132517,15.483434271495234,24.37181520673598,43.334253655429244,6.240001678466797,-7.55457772425504,-5.147001266479485,-17.371654367197486,7.077651834238516,-11.259327816838486,0.9653252838795154,-7.009659634399419,53.4982252897957,22.56961585704923,6.112326550359,10,-0.49499893188477273,5.579999923706048,18.782501220703118,21.980003356933587,-8.340000152587898,3,-0.11033187332137284,1.0,39.20000076293945,1.042372223838621,44.04999923706055,1.8557200050483054,45.66999816894531,-0.11033187332137284
7215,2008-10-17,41.540000915527344,43.63000106811523,39.900001525878906,41.38999938964844,2950400.0,-0.028985458138199527,-1.383388380397553,0.030550209886048542,38.42794441576133,28.868511064788287,0.6814639442637329,6.998776619105016,16.427665620618768,25.21238608615451,44.54872181269573,3.729999542236321,-7.833155368332065,-5.49799919128418,-16.784106910285274,5.788108527716915,-11.141053050784727,0.1450546682163676,-5.497868541320798,35.37191557351441,2.6575592498121168,5.6430538595005455,10,0.7449989318847656,6.819997787475586,20.022499084472656,23.220001220703125,-3.740001678466797,4,-0.134569090741122,-1.0358892630292378,42.77999877929688,1.0,39.20000076293945,1.042372223838621,44.04999923706055,-0.134569090741122
7216,2008-10-20,42.22999954223633,43.04999923706055,40.93999862670898,42.52000045776367,2213800.0,0.016610462481984944,2.125930363329143,-1.93331977010325,34.32313751916651,29.611184118925404,-0.4948156539030961,5.5456132122554465,15.391594861022242,24.113018045750295,45.828821338269066,2.1100006103515696,-7.788114806818228,-4.143000602722168,-14.876081872706578,6.590080667262242,-9.509541237714373,1.2235400322700372,-5.921509803306883,41.07438248417453,12.872528267127095,5.366540634992207,10,0.05500030517578125,5.844999313354492,19.332500457763672,22.53000259399414,-2.4599990844726562,0,-0.17428370092664702,-1.383388380397553,41.540000915527344,-1.0358892630292378,42.77999877929688,1.0,39.20000076293945,-0.17428370092664702
7217,2008-10-21,39.72000122070313,42.959999084472656,39.5,41.5099983215332,2656500.0,-0.05943638050535194,-2.1031388293495685,6.1723843098050315,33.73390036093929,30.830435283719186,1.7579676792687167,7.319605572507143,17.487948569361848,26.17557520131995,46.91323994687618,3.4599990844726562,-7.895657063593042,-5.947498893737787,-16.4696191926922,4.574621405216625,-11.20855904321499,-0.6864387442605846,-3.1504812643452453,33.606580870761654,6.693728229672054,5.261060149477205,10,2.5649986267089773,8.354997634887688,21.567499160766594,25.040000915527337,0.8999977111816406,1,-0.10422958868114451,2.125930363329143,42.22999954223633,-1.383388380397553,41.540000915527344,-1.0358892630292378,42.77999877929688,-0.10422958868114451
7218,2008-10-22,37.93999862670898,39.77000045776367,36.33000183105469,39.38999938964844,2541900.0,-0.04481375980085245,2.1131168452322386,0.8100576041531323,34.43340526372725,33.272900293511334,3.2792651155800527,8.312931698601524,18.826061406924843,27.518471614231068,48.04435036932564,3.4399986267089844,-7.688701510208652,-6.957501411437995,-17.368885303369957,3.4538824804939665,-12.163193357403976,-1.7518094654720144,11.420001983642585,22.05475293039319,-7.765327251092028,5.205691945965981,10,4.345001220703132,10.135000228881843,22.340001106262214,26.08500289916993,3.1400032043457102,2,-0.10911965048765049,-2.1031388293495685,39.72000122070313,2.125930363329143,42.22999954223633,-1.383388380397553,41.540000915527344,-0.10911965048765049
7219,2008-10-23,38.38000106811523,39.400001525878906,36.20000076293945,38.099998474121094,2577600.0,0.01159732359864929,1.7586171743330457,-0.19310513563214177,36.59485095624283,35.0099921805394,3.2132239324887593,7.012490493861435,17.8960054718802,26.648585266090713,49.25448222634922,3.200000762939453,-7.377175017085278,-5.742999076843269,-15.63569067827433,4.149692524587792,-10.689344877558803,-0.796653276127735,10.719399566650395,29.34051434233691,-3.909566794175575,4.946345800715531,10,4.3999996185302805,9.694997787475593,21.6574993133545,25.50500106811524,-1.0400009155273366,3,-0.17092238641808766,2.1131168452322386,37.93999862670898,-2.1031388293495685,39.72000122070313,2.125930363329143,42.22999954223633,-0.17092238641808766
7220,2008-10-24,36.91999816894531,38.31999969482422,35.47999954223633,35.47999954223633,1790000.0,-0.0380407206497666,-2.944448418091219,5.1428045939429925,37.58450599542987,35.130604140283175,4.6512984357368765,7.57555293029813,18.840174975116412,27.675111000242822,50.32346012899015,2.900001525878899,-6.901805588230104,-6.3870018005371065,-15.793682445603714,3.0196788445295013,-11.090342123070407,-1.6836614780038062,11.663426470947265,19.022439693010085,-14.739827843033147,4.703340322533303,10,5.500001907348633,11.155000686645508,20.347501754760742,24.195003509521484,0.6400032043457031,4,-0.06717225528798487,1.7586171743330457,38.38000106811523,2.1131168452322386,37.93999862670898,-2.1031388293495685,39.72000122070313,-0.06717225528798487
7221,2008-10-27,34.580001831054695,37.5,34.5,34.990001678466804,2161000.0,-0.06338018564309866,-9.52625097876472,-0.2847223877908378,37.72362522012177,35.41285057684933,5.870042347186988,9.169646913347542,20.62844603050977,29.59811156248552,50.898894481010174,3.0,-5.792062776474964,-7.954998207092281,-17.573874787459552,1.66387837327499,-12.764436497275916,-3.1455599169086454,13.217217302978504,0.9456482235503861,-34.80305420980457,4.809438290183634,10,4.959999084472649,12.364997863769524,22.489997863769524,26.524997711181634,2.6499977111816335,0,0.09311732896191227,-2.944448418091219,36.91999816894531,1.7586171743330457,38.38000106811523,2.1131168452322386,37.93999862670898,0.09311732896191227
7222,2008-10-28,37.2400016784668,37.29999923706055,32.880001068115234,36.08000183105469,2868200.0,0.07692306843729768,5.906274307614821,-2.829268973473888,43.37314227913614,36.961366566270925,2.394236290923324,5.553120760209708,17.482677513200713,26.55805740448723,51.62201570317888,4.4199981689453125,-5.0937921005577635,-4.506998443603514,-13.036638933927165,4.0226420467201365,-8.771818688765343,-0.2421781984416853,9.493439924843749,63.28013057449679,23.85710954202346,4.264820245161826,10,1.0149993896484375,7.344999313354492,19.65499782562256,22.994998931884766,0.2599983215332031,1,0.06793766555493441,-9.52625097876472,34.580001831054695,-2.944448418091219,36.91999816894531,1.7586171743330457,38.38000106811523,0.06793766555493441
7223,2008-10-29,36.310001373291016,38.540000915527344,35.720001220703125,37.16999816894531,2191600.0,-0.024973154222856397,-1.7647095122603422,-0.7413766454994788,47.09044804126341,38.1427733390876,3.2085971192908573,5.606515890132506,17.96218087985764,27.106401269414967,52.203885009098514,2.8199996948242188,-5.288840118831686,-4.69799880981445,-12.333539398341756,2.9375417787128555,-8.515769104078103,-0.8802285155507974,9.038096176499998,52.607362950281974,8.34088087495956,3.817770294263654,10,1.9449996948242188,7.439998626708984,20.23749828338623,23.579998016357422,1.8599967956542969,2,0.11870001089463234,5.906274307614821,37.2400016784668,-9.52625097876472,34.580001831054695,-2.944448418091219,36.91999816894531,0.11870001089463234
7224,2008-10-30,37.81999969482422,38.5,36.36999893188477,37.34000015258789,1991400.0,0.041586292052413265,1.3152183603022656,-0.5581410822247752,46.2057856831303,39.006977924350814,1.029271436085068,3.422997238090524,16.008009464694766,25.23146820041317,52.43568219581568,2.1899986267089844,-5.30090077557837,-2.649000549316405,-9.510740711509321,4.212739612876511,-6.079870630412863,0.7818695317800533,6.281288206799218,87.27913003332806,41.01024106930103,3.4308700810964594,10,0.14500045776367188,5.930000305175781,18.727499961853027,21.915000915527344,1.1700019836425781,3,0.08619783613262721,-1.7647095122603422,36.310001373291016,5.906274307614821,37.2400016784668,-9.52625097876472,34.580001831054695,0.08619783613262721
7225,2008-10-31,38.77000045776367,40.15999984741211,37.290000915527344,38.27000045776367,1911200.0,0.025119005039798026,-1.3333333333333333,1.0416676600783603,37.010543417828806,39.305578579757736,-0.3966914946926394,1.8952020458405556,14.634092418188217,23.952521696983695,52.2382787601428,2.8699989318847656,-4.597819711446256,-1.2704998016357436,-7.351535664704443,4.8105360614329555,-4.311017733170097,1.7700181298986095,4.2091587605089416,80.90659858898097,38.94174852501657,3.04051793153435,10,-0.8500003814697266,4.659999847412109,17.63499927520752,20.604999542236328,-1.3800010681152344,4,-0.036884196241721345,1.3152183603022656,37.81999969482422,-1.7647095122603422,36.310001373291016,5.906274307614821,37.2400016784668,-0.036884196241721345
7226,2008-11-03,39.15999984741211,39.75,38.400001525878906,38.709999084472656,1191200.0,0.01005930835810287,-1.523371349730653,0.9000015258789062,40.34741312864583,40.040413331725134,-1.4169770879673607,1.101738265022803,13.768578553135796,23.20552035182073,51.38852411107288,1.3499984741210938,-4.409475767653312,-0.5885004043579087,-6.210330032682016,5.033329223966199,-3.3994152185199624,2.222414409804145,2.809243555844766,86.26373396045291,44.95598409977371,2.8109148141620537,11,-2.6399993896484375,3.825000762939453,17.244999885559082,20.21500015258789,-1.0200004577636719,0,-0.04085797958006965,-1.3333333333333333,38.77000045776367,1.3152183603022656,37.81999969482422,-1.7647095122603422,36.310001373291016,-0.04085797958006965
7227,2008-11-04,41.0099983215332,41.099998474121094,38.95000076293945,40.22000122070313,1358700.0,0.04724204497777462,3.432996826320695,1.7555461365659148,54.05283929374953,42.22035044617205,-3.424912148978102,-0.915710233626605,11.48893090975978,20.971004535208053,50.23410129757647,2.1499977111816406,-4.218839499870725,1.3379981994628878,-4.164258864390007,6.8402552633157825,-1.4131303324635596,4.089126731389335,-8.129997253417969,98.32713385623548,53.074165834478876,2.751128531926446,11,-4.019998550415039,1.9750022888183594,14.960000038146973,17.93000030517578,-4.079998016357422,1,-0.09217261482578754,-1.523371349730653,39.15999984741211,-1.3333333333333333,38.77000045776367,1.3152183603022656,37.81999969482422,-0.09217261482578754
7228,2008-11-05,38.38999938964844,41.209999084472656,38.18000030517578,40.43000030517578,1409700.0,-0.06388683343371604,-1.4634145585029013,-2.582289116483922,39.728590564539616,42.5685437359828,-0.8206699746557433,1.514139566784607,13.639977620760178,23.201398309641682,48.871490046316865,3.029998779296875,-4.0146308628579135,-1.1120006561279325,-6.54842854259244,4.324427230336575,-3.8302145993601826,1.6062132871043175,-5.3455983734130825,41.73554533223718,-2.372235992748621,2.7182139432322523,11,-1.3449993133544922,4.310001373291016,17.57999897003174,20.549999237060547,-1.3600006103515554,2,-0.0231831050741933,3.432996826320695,41.0099983215332,-1.523371349730653,39.15999984741211,-1.3333333333333333,38.77000045776367,-0.0231831050741933
7229,2008-11-06,36.22999954223633,38.4900016784668,36.02000045776367,37.88000106811523,1264800.0,-0.0562646491730483,-1.3864749612080245,0.8088239144012203,38.0888244415849,42.62457911888892,1.1200666603601235,3.713305574546851,15.262084840789164,24.968849409405777,47.31892060897924,2.470001220703125,-3.6482226091218593,-3.1760004043579073,-8.778233430927983,2.4262326222121686,-5.977116917642945,-0.37488389107286935,-2.8589746032714842,4.0462262049926245,-39.466034289925744,2.8011165132850366,11,0.8150005340576172,5.930000305175781,19.739998817443848,22.709999084472656,0.43000030517578125,3,0.053546747204546996,-1.4634145585029013,38.38999938964844,3.432996826320695,41.0099983215332,-1.523371349730653,39.15999984741211,0.053546747204546996
7230,2008-11-07,36.95000076293945,37.36999893188477,35.59000015258789,36.810001373291016,1576000.0,0.019873067341989792,2.6326664071622816,-0.08484803647309637,38.172045583582026,42.674403603717835,0.4523369293691957,2.886927938979923,13.937313771940055,23.86671994604807,45.490739144038756,1.779998779296882,-3.1687400533397607,-2.294499206542966,-7.988263686574946,3.3992652734890143,-5.1413814465589525,0.5523830334730206,-3.265416858154296,24.199303715800927,-18.810794968668187,2.84688224001599,11,0.09499931335449219,5.209999084472656,18.562498092651374,21.919998168945312,1.4099998474121094,4,0.05520976653330534,-1.3864749612080245,36.22999954223633,-1.4634145585029013,38.38999938964844,3.432996826320695,41.0099983215332,0.05520976653330534
7231,2008-11-10,36.9900016784668,38.77000045776367,36.41999816894531,38.54999923706055,1038700.0,0.0010825687334616863,1.3500022888183594,-11.142888283378747,43.12342763866037,42.64665753255386,0.8830026264194117,2.2802088853836295,13.310842502765048,23.405017865220884,44.82636249068144,2.3500022888183594,-2.815637480770704,-1.8204984664916992,-6.719878658462427,3.078881725479029,-4.270188562477067,0.6291916294936684,-3.004401166494141,24.911063913839413,-18.491727810240427,2.449690095985365,11,1.4099979400634766,4.129999160766602,17.112497329711914,21.244997024536133,1.2899971008300852,0,0.010813671074108022,2.6326664071622816,36.95000076293945,-1.3864749612080245,36.22999954223633,-1.4634145585029013,38.38999938964844,0.010813671074108022
7232,2008-11-11,36.61000061035156,37.88999938964844,35.310001373291016,36.36000061035156,1648200.0,-0.010273075179027313,-1.1957444183638022,-0.16025666105872688,46.39566948141003,42.56945991479237,1.3010604607541154,2.1863397732356162,13.074003507470891,23.397702870411074,45.36549192420293,2.579998016357422,-2.404546145903808,-1.8284996032714815,-6.1483635935379155,2.4913643869949524,-3.988431598404695,0.3314323918617319,-2.335424155478904,22.033893921633158,-23.075003960008615,2.1599319951332165,11,1.6499996185302734,4.510000228881836,14.654997825622559,19.17499923706054,0.6199989318847656,1,0.0417918261073249,1.3500022888183594,36.9900016784668,2.6326664071622816,36.95000076293945,-1.3864749612080245,36.22999954223633,0.0417918261073249
7233,2008-11-12,34.65999984741211,36.36999893188477,34.459999084472656,35.52000045776367,1574800.0,-0.05326415543375018,-2.0317406494662573,-3.44000244140625,40.68135924014897,41.955634754461116,3.3440581887536496,3.982985497702458,14.419821678448244,24.955973967953838,45.564910478388434,2.1500015258789062,-1.8455090126258469,-3.5515003204345703,-8.169711862251226,1.0667112213820857,-5.860606091342902,-1.2423945495262387,6.549999237060547,4.640387452747776,-40.70899783619774,2.3091057709083294,11,3.174999237060547,6.460000991821289,16.335000038146973,20.30000114440918,3.0600013732910227,2,0.06549337760407292,-1.1957444183638022,36.61000061035156,1.3500022888183594,36.9900016784668,2.6326664071622816,36.95000076293945,0.06549337760407292
7234,2008-11-13,38.060001373291016,38.18999862670898,33.389999389648445,35.040000915527344,1691000.0,0.09809583210753448,1.926833296310558,-3.5116259470201023,52.60274731390416,43.68810185402504,-0.020471713038375583,0.222658726736654,10.544560764923467,21.19760054198352,45.244274524751184,4.799999237060533,-1.5896441765286866,0.08450107574462606,-4.0025844463898395,4.171586597879092,-1.9590416853226031,2.1280438368118553,3.0149977111816426,86.80299361499216,36.548587332771504,2.0435427610672323,11,-0.7600021362304688,3.059999465942383,11.614998817443848,16.014999389648438,-0.40000152587890625,3,-0.027062600021789507,-2.0317406494662573,34.65999984741211,-1.1957444183638022,36.61000061035156,1.3500022888183594,36.9900016784668,-0.027062600021789507
7235,2008-11-14,35.95000076293945,38.36999893188477,35.79999923706055,37.2599983215332,1341700.0,-0.05543879490851189,-2.1925449944556683,-0.43377396027410237,53.16104939196335,45.11183921661588,1.8410510086286322,1.9946654746007084,12.128221043426016,22.959188264103886,44.92454221864192,2.569999694824226,-1.470004111876193,-1.745999526977542,-5.562303937590556,2.0703048836354725,-3.654151732284049,0.1621526783289653,4.817598333740236,47.58365920153715,-8.53999416349464,1.908152205306506,11,1.3499984741210938,5.170000076293945,11.974998474121094,16.869998931884766,2.9199981689453196,4,0.019749626409037102,1.926833296310558,38.060001373291016,-2.0317406494662573,34.65999984741211,-1.1957444183638022,36.61000061035156,0.019749626409037102
7236,2008-11-17,34.86999893188477,36.36000061035156,34.72999954223633,35.41999816894531,1320700.0,-0.03004177491334148,-2.9277228041309136,0.41984752830451866,44.10153738535501,44.00613900457205,2.5127645056228474,2.6298359482976466,12.621729619172143,23.72151634306517,44.672648999435474,1.6300010681152344,-1.4551853985054208,-2.458001327514644,-5.826602659632833,0.9106000046035447,-4.142301993573739,-0.7737006614555497,5.602496176513668,29.718869041737232,-24.446178471436976,1.6843006660590947,11,2.430000305175774,6.250001907348626,11.757500648498528,16.755001068115227,4.270000457763665,0,0.10008608504073013,-2.1925449944556683,35.95000076293945,1.926833296310558,38.060001373291016,-2.0317406494662573,34.65999984741211,0.10008608504073013
7237,2008-11-18,35.58000183105469,35.86000061035156,34.169998168945305,34.84999847412109,2147000.0,0.020361425893841822,1.6201569643311384,-1.327280671942546,48.163061647752855,44.9433024582624,1.0633362434540956,1.6799013048402784,11.461304122481685,22.68053248473239,44.246804186823205,1.690002441406257,-1.2185564609802029,-1.5409984588623047,-4.797646916834452,1.7156499991098428,-3.1693226878483785,0.08732577012376908,4.60919344859375,43.97595668096781,-9.957087241775078,1.6283242289860729,11,0.4999980926513672,5.539999008178711,10.904997825622559,15.519996643066406,4.219997406005859,1,0.07588523915942025,-2.9277228041309136,34.86999893188477,-2.1925449944556683,35.95000076293945,1.926833296310558,38.060001373291016,0.07588523915942025
7238,2008-11-19,33.799999237060554,36.13000106811523,33.75,35.47999954223633,1612500.0,-0.05002817600870735,-1.6741603374080534,-2.301359698169967,40.01986520526338,45.15786254311557,2.3733605862309517,3.3031994969445293,12.674515956688218,24.10977583458773,43.420108839668664,2.3800010681152273,-1.190175849697681,-3.1140010833740135,-6.664498930435677,0.43649676368765,-4.889250006904845,-1.3387521598431817,6.117228206987882,8.23292941966806,-39.7684778133251,1.77524892353083,11,2.2800006866455007,4.930002212524407,12.217499732971184,17.29999923706054,5.940002441406243,2,0.10147930126030591,1.6201569643311384,35.58000183105469,-2.9277228041309136,34.86999893188477,-2.1925449944556683,35.95000076293945,0.10147930126030591
7239,2008-11-20,31.81999969482422,35.15999984741211,31.56999969482422,33.40999984741211,1813800.0,-0.05857986943577598,-2.435406593767625,0.9464284903338354,33.585267815231774,44.648220568854434,4.092372530802322,5.024131390327774,14.017246861723947,25.708932396034648,42.696020597655874,3.5900001525878906,-1.8058273857185725,-4.766000556945798,-8.908887151683942,-0.623113962207654,-6.83744385431487,-2.694557259576726,7.836138627048214,3.6764710007242276,-38.50357314931113,2.0714432973690733,11,3.3500003814697266,5.780000686645508,14.022499084472656,19.279998779296875,10.029998779296875,3,0.18541802584739164,-1.6741603374080534,33.799999237060554,1.6201569643311384,35.58000183105469,-2.9277228041309136,34.86999893188477,0.18541802584739164
7240,2008-11-21,34.439998626708984,34.439998626708984,31.290000915527344,32.540000915527344,1719000.0,0.08233811932785562,2.3157910587403854,-1.1949669992730483,39.91453125213965,44.29167652590768,1.2056768460189957,2.3281776866174155,10.767935783697638,22.751712964813294,41.86159540758783,3.1499977111816406,-1.8220464583917675,-2.0220016479492173,-6.269921704430175,2.22591840853174,-4.1459616761897,0.10195838029126492,4.7309713775405555,62.130136110212405,24.47191372139089,2.1239600282404796,11,0.3900012969970703,3.0200023651123047,10.882500648498535,16.65999984741211,8.10000228881836,4,0.09349597413183242,-2.435406593767625,31.81999969482422,-1.6741603374080534,33.799999237060554,1.6201569643311384,35.58000183105469,0.09349597413183242
7241,2008-11-24,37.79999923706055,38.70000076293945,34.459999084472656,34.459999084472656,2004600.0,0.09756099722216027,-1.5389230447678688,1.7578969347866678,43.55680925450344,43.97624761180695,-2.265593945753281,-0.8202759420637804,6.921070389507847,19.065976077899236,40.21684013521371,4.260002136230469,-1.5423971566056238,1.1769990921020508,-3.0142906665994644,5.368288850803566,-0.9186457872487068,3.2726439714528084,-6.509998321533203,87.85423016988015,55.47965808664915,2.0956448793507563,11,-2.8049983978271484,-0.6299991607666016,7.522500038146973,13.299999237060547,7.3600006103515625,0,0.028306870804779116,2.3157910587403854,34.439998626708984,-2.435406593767625,31.81999969482422,-1.6741603374080534,33.799999237060554,0.028306870804779116
7242,2008-11-25,39.77000045776367,40.06999969482422,37.65999984741211,38.5,2248200.0,0.05211643546203204,1.577541416008274,0.38023964064182847,52.844188572991115,45.32767309323385,-4.179756163649415,-2.731039445627559,4.439984215651201,16.778866097583013,38.111539812120604,2.4099998474121094,-1.2580402776590276,3.020500373840335,-1.3958733978109308,7.4368741454916005,0.812313488014702,5.228687259665968,-8.479999542236328,96.58315172243599,62.691375650371256,2.208186885825632,11,-4.090000152587891,-2.645000457763672,5.409998893737793,11.329998016357422,5.569999694824219,1,-0.015841112920888856,-1.5389230447678688,37.79999923706055,2.3157910587403854,34.439998626708984,-2.435406593767625,31.81999969482422,-0.015841112920888856
7243,2008-11-26,40.61999893188477,40.77999877929688,37.65999984741211,38.18000030517578,1475700.0,0.02137285552771906,1.260870166146746,1.9212580686825538,59.56426373556235,46.101174917862544,-4.576711029431131,-3.4167673586844742,3.1978430380862832,15.58426230135202,36.32144181807643,3.1199989318847727,-1.1025092660387514,3.6549989700317482,-1.0801883579935136,8.39018629805701,1.2874053060191173,6.022592634044379,-8.978798065185554,98.31401598073116,58.14171444751992,2.3675936640126323,11,-4.584999084472663,-4.369998931884773,4.560000419616692,10.479999542236321,5.24000167846679,2,-0.02018709296864518,1.577541416008274,39.77000045776367,-1.5389230447678688,37.79999923706055,2.3157910587403854,34.439998626708984,-0.02018709296864518
7244,2008-11-28,41.08000183105469,41.11999893188477,39.72000122070313,39.72000122070313,816200.0,0.011324542374835822,-1.0588192395292433,0.5573776130300081,59.100922302112075,46.76116079676796,-5.099548230779774,-3.81564677391583,2.292988823185027,14.81555496398758,34.39214940716909,1.3999977111816406,-0.982784270175884,3.9520017623901396,-1.119597809702178,9.023601334482457,1.4162019763439773,6.487801548436302,-8.89047308959961,99.59311181178747,55.029184913110285,2.535799786046159,11,-4.875001907348633,-4.8300018310546875,4.099997520446777,10.019996643066406,1.9499969482421946,4,-0.03261928171519479,1.260870166146746,40.61999893188477,1.577541416008274,39.77000045776367,-1.5389230447678688,37.79999923706055,-0.03261928171519479
7245,2008-12-01,37.34000015258789,39.90999984741211,37.33000183105469,39.90999984741211,1576200.0,-0.09104190632337117,1.0077807958914073,-1.8897048098823153,50.66312671437228,47.490226277769885,-1.2758043994212471,-0.1984444768614395,5.448788205709292,18.23761798605355,33.290275012192524,3.75,-0.6391503386440931,0.2835000991821275,-4.730624461180803,5.297624659545058,-2.2235621809993376,2.7905623793635925,-4.436033795898439,43.24326027175991,-3.649374008576629,2.5070622801814646,12,-1.135000228881836,-1.0900001525878906,8.087499618530273,13.759998321533203,5.8600006103515625,0,0.12078195776923772,-1.0588192395292433,41.08000183105469,1.260870166146746,40.61999893188477,1.577541416008274,39.77000045776367,0.12078195776923772
7246,2008-12-02,37.560001373291016,38.099998474121094,36.43999862670898,37.52000045776367,2277500.0,0.0058918377023058355,1.9642983651226285,-0.015564560419171454,51.81090397803038,47.89554209224516,-1.2003282188854172,-0.5738828416611454,4.757277887147239,17.699166736011925,32.21052763101183,1.6599998474121165,-0.840616768390241,0.5835012435913072,-4.339541604450133,5.5065440916327475,-1.8780201804294165,3.045022667612031,-3.9987524105859364,23.93168105872522,-25.02702885676351,2.461521424020722,12,-1.355001449584961,-1.3100013732910156,7.687498092651367,13.539997100830078,4.709999084472656,1,0.13258784238963361,1.0077807958914073,37.34000015258789,-1.0588192395292433,41.08000183105469,1.260870166146746,40.61999893188477,0.13258784238963361
7247,2008-12-03,37.22999954223633,37.959999084472656,35.540000915527344,36.47000122070313,1960600.0,-0.008785990920898934,1.1801810780484536,18.999523173755307,55.22145070626882,49.58460714791243,-0.6835422803579121,-0.5708571129313782,4.657018841538424,17.706524615526632,31.716307961780476,2.4199981689453125,-0.9140737898221261,0.4424993515014677,-4.104411721382732,4.989410424385667,-1.8309561849406322,2.7159548879435675,-3.0640505819968737,30.286724506977507,-23.275057857931927,2.2734555364420985,12,-1.0249996185302734,-0.9799995422363281,6.012500762939453,13.514999389648438,3.6199989318847656,2,0.21300027941658795,1.9642983651226285,37.560001373291016,1.0077807958914073,37.34000015258789,-1.0588192395292433,41.08000183105469,0.21300027941658795
7248,2008-12-04,37.5,38.11999893188477,35.9900016784668,36.900001525878906,3083000.0,0.007252228339604594,1.3152190138158557,0.7894734200342394,48.696459526498366,51.26362844916427,-0.4173969174206178,-0.9601818275706151,3.9668205242534498,17.146344389113153,31.021052316762443,2.129997253417976,-0.6561721412995922,0.7569997787475558,-3.7410336815527643,5.255033239047876,-1.4920169514026043,3.0060165088977158,-2.7777270420289213,35.12544410817059,-13.643658001773709,2.2490167301501587,12,-1.2950000762939453,-1.25,3.9200010299682617,12.434999465942383,3.1199989318847727,3,0.20906667073567697,1.1801810780484536,37.22999954223633,1.9642983651226285,37.560001373291016,1.0077807958914073,37.34000015258789,0.20906667073567697
7249,2008-12-05,38.16999816894531,38.36999893188477,35.09999847412109,36.61999893188477,1838200.0,0.0178666178385416,2.353845311152009,2.5833386315374423,55.53891226753728,52.999670784208455,-0.10272483608827798,-1.55722802948668,2.858660304616322,16.16396417894184,29.96988566805986,3.270000457763686,-0.516617696255139,1.3299980163574219,-3.2049753778633274,5.864971410578171,-0.9374886807529492,3.597484713467793,2.9500007629394602,63.82533925814078,14.290523269863584,2.2674866971103746,12,-0.37999916076660156,-1.9199981689453125,2.8325023651123047,11.070001602172859,0.8000030517578196,4,0.20146719440145922,1.3152190138158557,37.5,1.1801810780484536,37.22999954223633,1.9642983651226285,37.560001373291016,0.20146719440145922
7250,2008-12-08,38.9900016784668,39.88000106811523,37.93000030517578,39.27000045776367,1770200.0,0.021482932901700558,1.6000010172526193,-0.18064446265655731,60.414559713276894,54.87275416851662,-0.23404885322129587,-2.336349479027035,1.6212991062670312,15.041318824376965,28.564257434703798,1.950000762939446,0.012069091314771185,2.048001480102542,-2.58803014301548,6.684033103220564,-0.2700143314564656,4.366017291661549,2.0095972442627,81.38077601115374,28.127396645766233,2.31801581155901,12,-0.8800029754638672,-2.740001678466797,1.8674983978271484,10.249998092651374,0.779998779296875,0,0.10361623305754497,2.353845311152009,38.16999816894531,1.3152190138158557,37.5,1.1801810780484536,37.22999954223633,0.10361623305754497
7251,2008-12-09,37.38999938964844,38.97999954223633,36.65999984741211,38.0099983215332,2802600.0,-0.04103622005489682,-1.2307710647600498,2.214291553133515,54.37831732650245,55.04321291890676,1.4546509007093107,-0.7429345110242664,2.880552673728417,16.339395910192145,27.810823464217126,2.3300018310546875,0.8937181661040725,0.4279993057250948,-4.212353402624508,5.068352014074698,-1.8921770484497102,2.7481756598999,3.4916075241088933,47.90794294556732,-6.2496761516012995,2.320176354174802,12,0.7199993133544922,-1.1399993896484375,3.285000801086426,11.850000381469734,2.3800010681152344,1,0.15538918074707264,1.6000010172526193,38.9900016784668,2.353845311152009,38.16999816894531,1.3152190138158557,37.5,0.15538918074707264
7252,2008-12-10,38.13999938964844,38.650001525878906,37.06999969482422,38.2400016784668,2389100.0,0.02005883958927379,2.4347791834077612,0.16129429209556448,61.04887413079236,55.20816962948787,0.50189998774988,-1.4466017507385232,1.6954245272998634,15.264177292656925,26.796078477078566,1.5800018310546875,1.522861978701961,1.101499366760251,-3.56479369364709,5.767792427167592,-1.2316471634434194,3.4346458969639215,2.6259753553161715,63.598310999809414,3.4815128644792566,2.3331465302036696,12,-0.030000686645507812,-1.8899993896484375,1.6125011444091797,11.100000381469734,2.1500015258789062,2,0.10828529455184399,-1.2307710647600498,37.38999938964844,1.6000010172526193,38.9900016784668,2.353845311152009,38.16999816894531,0.10828529455184399
7253,2008-12-11,36.93000030517578,39.060001373291016,36.5,37.75,1985400.0,-0.031725199366444135,-2.0476201288822486,8.199809269502193,63.54000477089592,55.7014010149083,1.2666268617152525,-0.060944957936229116,2.5088381948716147,16.131594405888734,25.618357663102394,2.5600013732910156,1.8103250944530345,-0.22199974060058736,-4.753172376016359,4.309172894815184,-2.487586058308473,2.0435865771072983,3.722654914371958,38.284536358913485,-27.774797342485357,2.265586317707887,12,0.5749988555908203,-0.6800003051757812,3.057499885559082,12.30999946594239,2.540000915527351,3,0.10614671368946405,2.4347791834077612,38.13999938964844,-1.2307710647600498,37.38999938964844,1.6000010172526193,38.9900016784668,0.10614671368946405
7254,2008-12-12,37.02999877929688,37.41999816894531,35.189998626708984,35.970001220703125,1925000.0,0.0027077842755145465,1.4239173701756422,-1.2926804305957529,57.920484958552834,56.507774153150585,0.5942070904153454,-0.2551466452487787,2.085512040317205,15.687873883046286,25.282616312838048,2.229999542236328,1.6664292125032603,-0.07050113677977521,-4.581589662852089,4.4405873892925385,-2.326045399815932,2.1850431262563816,3.5116033053423266,39.23239221249094,-26.19523401595324,2.2555442630361564,12,0.46000099182127485,-0.8249988555908274,2.842501640319817,12.210000991821289,1.5300025939941335,4,0.09694842751642296,-2.0476201288822486,36.93000030517578,2.4347791834077612,38.13999938964844,-1.2307710647600498,37.38999938964844,0.09694842751642296
7255,2008-12-15,36.65999984741211,37.7400016784668,36.02999877929688,37.25,1460600.0,-0.009991869945500387,1.1783427728656484,-0.5566051995163204,45.7335378497113,55.83251125000402,0.9583889690551999,0.17999959665083054,2.161837281972751,15.75848683799093,24.95052756970809,1.7100028991699148,1.2360800639353755,-0.47600002288818644,-4.960060814107578,4.008060768331205,-2.7180304184978823,1.7660303727215094,3.7727701650167376,37.98450070872491,-23.58984962564365,2.242030395609694,12,0.8299999237060476,-0.4549999237060547,2.942500114440918,12.579999923706062,2.420001983642578,0,0.06301149435094966,1.4239173701756422,37.02999877929688,-2.0476201288822486,36.93000030517578,2.4347791834077612,38.13999938964844,0.06301149435094966
7256,2008-12-16,38.36000061035156,38.36000061035156,35.900001525878906,36.459999084472656,1696900.0,0.04637208865289888,1.5894706409087807,-3.2203407364303493,44.614213104774144,54.65392929428239,-0.6886129918740238,-1.312421548002277,0.2572988111719354,13.74087767542482,24.25249433741629,2.4599990844726562,0.7899162051723749,1.0495006561279325,-3.333762189476765,5.43276350173263,-1.1421307666744127,3.2411320789302778,1.966113971311131,81.91213782580154,23.74310067220783,2.1916314228023475,12,-0.8700008392334055,-2.155000686645508,1.2424993515014648,10.879999160766609,0.48999786376953125,1,0.036757034019223145,1.1783427728656484,36.65999984741211,1.4239173701756422,37.02999877929688,-2.0476201288822486,36.93000030517578,0.036757034019223145
7257,2008-12-17,38.27999877929688,38.79999923706055,37.11000061035156,38.0,1503300.0,-0.002085553435395182,1.5606045718579313,0.14736766022719888,40.503254720296546,53.74357320470441,-0.49618460356445127,-1.0748810554706338,0.20692143803547225,13.508682746804304,23.31688632669666,1.6899986267089844,0.8390919108097847,0.8344989776611413,-3.49027719826627,5.159275153588553,-1.3278891103025643,2.996887065624847,1.9415934802149764,79.84490851633042,25.648763479894804,2.1623880879637056,12,-0.7899990081787251,-2.0749988555908274,1.4800014495849538,10.960000991821289,1.5800018310546804,2,0.0389237650465295,1.5894706409087807,38.36000061035156,1.1783427728656484,36.65999984741211,1.4239173701756422,37.02999877929688,0.0389237650465295
7258,2008-12-18,37.22999954223633,38.61999893188477,36.810001373291016,38.52999877929688,1188300.0,-0.02742944802883407,1.4459434032780494,-4.642874659400452,35.08907800504747,51.471369397761094,0.571596877003131,0.2585148953056944,1.1358306921031414,14.23976484895337,22.269706354110674,1.809997558593757,0.8115043990043418,-0.38700027465820597,-4.360889884736977,3.5868893354205653,-2.3739450796975916,1.5999445303811797,2.8891608415677155,56.50971109749139,7.723192943544426,1.986944805039384,12,0.30500030517578125,-1.0249996185302734,2.460000991821289,12.010000228881843,4.560001373291016,3,0.08219181871919012,1.5606045718579313,38.27999877929688,1.5894706409087807,38.36000061035156,1.1783427728656484,36.65999984741211,0.08219181871919012
7259,2008-12-19,37.72000122070313,38.90999984741211,37.36000061035156,37.54999923706055,2289000.0,0.013161474200688916,-4.636368680598423,-0.1307708333944711,51.96687771219438,50.53273806430748,0.012348964452733924,0.245791808448665,0.6452822929466109,13.405229537471108,20.646087519632243,1.6800003051757812,0.7194223771671062,-0.1919986724853473,-3.082124930183447,2.6981275852127524,-1.6370618013343972,1.2530644563637026,2.298775924907254,60.46513985752565,10.523970268796297,1.4450631288490503,12,-0.5950012207031321,-1.5150012969970774,1.7574987411498952,11.519998550415039,1.8999977111816406,4,0.04639448418255854,1.4459434032780494,37.22999954223633,1.5606045718579313,38.27999877929688,1.5894706409087807,38.36000061035156,0.04639448418255854
7260,2008-12-22,37.65999984741211,37.810001373291016,36.83000183105469,37.810001373291016,1836600.0,-0.001590704436618351,12.066527643558313,-0.8823516212273838,50.52630733585773,50.104736954235854,-0.15215090855441105,0.5896269165376324,0.6385855116735968,13.21840167481811,18.942684636456686,0.9799995422363281,0.8015529506174346,-0.41300010681152344,-2.8044864236134046,1.9784862099903577,-1.6087432652124676,0.7827430515894207,2.260401724768492,58.471737639930396,5.02406126414165,1.1957431584009417,12,-0.5349998474121094,-1.4549999237060547,1.5500001907348633,11.030000686645508,0.5499992370605469,0,0.02389807566451041,-4.636368680598423,37.72000122070313,1.4459434032780494,37.22999954223633,1.5606045718579313,38.27999877929688,0.02389807566451041
7261,2008-12-23,38.86999893188477,39.25,38.22999954223633,38.5,2475700.0,0.03212955627655978,-1.2417596237282593,-2.4666344539952663,57.899800665623935,49.75483990255047,-1.2629466152379223,-0.565071862665171,-0.8024127217119812,11.783986770409506,18.72748818985359,1.5900001525878906,0.6907687985099855,0.7434989929199318,-1.670044605319653,3.1570425911595166,-0.46327280619986055,1.9502707920397242,0.9539945783346369,84.42617696765821,26.89012911948909,1.2067717991197928,12,-1.6499996185302805,-2.664999008178718,0.3400011062621999,9.2750015258789,-0.7599983215332102,1,0.005402698866493916,12.066527643558313,37.65999984741211,-4.636368680598423,37.72000122070313,1.4459434032780494,37.22999954223633,0.005402698866493916
7262,2008-12-24,39.13999938964844,39.90999984741211,38.72000122070313,38.72999954223633,966100.0,0.006946242994161356,-4.534922507784858,1.10811089460062,57.89980066562391,49.12815055752025,-1.5379070066321674,-0.9325001834156836,-1.252812203777026,11.268903282569482,18.887670744717923,1.1899986267089773,0.39654337838217657,1.044999504089354,-1.2935068767046687,3.383505884883377,-0.12425368630766087,2.214252694486369,-4.040000915527351,75.16126332991242,14.179447635866381,1.1692531903970125,12,-1.5900001525878906,-2.934999465942383,0.07000064849853516,8.80000114440918,0.18000030517578125,2,-0.007409323455534911,-1.2417596237282593,38.86999893188477,12.066527643558313,37.65999984741211,-4.636368680598423,37.72000122070313,-0.007409323455534911
7263,2008-12-26,39.79999923706055,39.959999084472656,39.11999893188477,39.36000061035156,609000.0,0.01686254107573304,1.210531599315342,1.0731677816131524,57.859209434840245,49.12134216599663,-1.9534060466257444,-1.7466329579603723,-1.9329073885488413,10.351917438902888,19.29924222504653,0.8400001525878835,0.3755562903129217,1.7459993362426758,-0.42915655999810554,3.921155232483457,0.6584213881222851,2.8335772843630664,-4.603800735473641,94.88817930311635,32.850555027832726,1.0875779481203918,12,-1.8699989318847656,-3.594999313354492,-1.1999988555908203,8.14000129699707,0.220001220703125,4,0.0015075722221407073,-4.534922507784858,39.13999938964844,-1.2417596237282593,38.86999893188477,12.066527643558313,37.65999984741211,0.0015075722221407073
7264,2008-12-29,39.7400016784668,39.849998474121094,39.18000030517578,39.68999862670898,1297200.0,-0.0015074763754739928,3.9630111051456667,0.11364365414461097,53.90218497588919,50.028969624460835,-1.641153113786359,-1.8890233390150897,-2.009528360098095,10.172888071619504,19.85469765625676,0.6699981689453125,0.1400438453024151,1.7530017852783217,-0.08632442794039719,3.5923279984970407,0.8333386786689658,2.6726648918876776,-4.353251153564457,92.97132271392184,32.00156396883183,0.9196631066093586,12,-1.8100013732910156,-3.535001754760742,-2.335000991821289,7.804998397827148,0.9699974060058594,0,0.05158528310207244,1.210531599315342,39.79999923706055,-4.534922507784858,39.13999938964844,-1.2417596237282593,38.86999893188477,0.05158528310207244
7265,2008-12-30,41.849998474121094,41.86999893188477,39.90999984741211,40.0,1347500.0,0.0530950353934585,1.0740737750579188,36.99771132132523,72.0355792311496,53.075788082947,-3.282742690025607,-3.8407347953811737,-4.194467163625006,7.832429889734868,19.627864290919774,2.129997253417976,0.0002933414487245045,3.637498664855954,1.1430007407945126,6.131996588917396,2.39024970282523,4.8847476268866785,-6.280318006835941,99.45053678249076,35.30719693124192,1.2472489620307212,12,-2.509998321533203,-5.269998550415039,-5.464998245239258,4.690000534057617,0.02000045776367898,1,-0.05328553461275021,3.9630111051456667,39.7400016784668,1.210531599315342,39.79999923706055,-4.534922507784858,39.13999938964844,-0.05328553461275021
7266,2008-12-31,42.540000915527344,43.0,41.70000076293945,41.81999969482422,1402200.0,0.016487514135345327,-1.708334326745027,0.38919017003253836,71.86880016745229,56.560848688186525,-3.7073217666986196,-4.362169415132428,-4.975182987393808,6.8877719392477275,19.32270258633817,1.2999992370605469,0.04134198253994015,4.078501129150389,0.9457047883588316,7.211297469941947,2.5121029587546104,5.644899299546168,-6.5923013403662125,89.25235477407715,24.00569287558838,1.5663981703957786,12,-2.635000228881836,-3.8100013732910156,-6.395000457763672,3.8599987030029297,-1.1200027465820312,2,-0.10178659468420959,1.0740737750579188,41.849998474121094,3.9630111051456667,39.7400016784668,1.210531599315342,39.79999923706055,-0.10178659468420959
7267,2009-01-02,45.15999984741211,45.36000061035156,41.90999984741211,43.18999862670898,1470900.0,0.06158906618472715,1.9113896748980335,2.7361081676768633,85.87620489751357,62.203862787349415,-5.865590165312703,-6.701184696179524,-7.576403870731873,4.0102791974803935,19.075300345643882,3.450000762939453,0.4371859990890741,6.302000045776367,2.026549283193596,10.577450808359139,4.164274664484985,8.43972542706775,-8.648116238263867,96.79486043041267,26.97533281858125,2.1377253812913843,1,-4.064998626708984,-4.930000305175781,-9.077499389648438,1.239999771118164,-5.740001678466797,4,-0.15611158682199477,-1.708334326745027,42.540000915527344,1.0740737750579188,41.849998474121094,3.9630111051456667,39.7400016784668,-0.15611158682199477
7268,2009-01-05,45.34000015258789,45.61000061035156,44.15999984741211,45.290000915527344,2070800.0,0.003985834937643373,3.915255552322762,0.02538030765417555,85.97403429528656,65.98243574102634,-5.335266931423988,-6.602215444627973,-7.677763762224345,3.5716966423713714,18.910232604575537,1.4500007629394531,0.7665710717029768,6.090000343322757,0.9821856642585587,11.197815022386955,3.5360930037906613,8.643907682854852,-7.943304843319318,95.80092620607907,21.1988940647213,2.553907339532098,1,-4.119998931884766,-4.9850006103515625,-8.9375,0.7749996185302734,-5.0600013732910085,0,-0.1327746016211706,1.9113896748980335,45.15999984741211,-1.708334326745027,42.540000915527344,1.0740737750579188,41.849998474121094,-0.1327746016211706
7269,2009-01-06,45.86000061035156,46.45000076293945,44.93999862670898,45.83000183105469,1698100.0,0.01146891168975861,1.4958731880174396,0.5999847409781033,89.31624001291124,70.29242826069894,-5.117321755339731,-6.868724009926325,-8.12564472456917,2.771637618110475,18.59825062744676,1.5100021362304759,1.210234172801627,6.225500679016115,0.3586390334462237,12.092362324586006,3.2920698562311728,9.158931501801057,-7.4777086649530276,90.97859220191995,11.259527630635318,2.9334308227849437,1,-3.520000457763672,-5.085000991821289,-9.717500686645508,0.25499916076660156,-5.8600006103515625,1,-0.1273440923432888,3.915255552322762,45.34000015258789,1.9113896748980335,45.15999984741211,-1.708334326745027,42.540000915527344,-0.1273440923432888
7270,2009-01-07,43.02999877929688,45.45000076293945,42.54999923706055,45.45000076293945,1415400.0,-0.06170958991256292,1.3966935113944283,-80.67001525940974,68.19952261285617,71.43684181039141,-1.615350410566741,-3.9215995226581057,-5.207853860594284,5.3029199289466575,18.48801441666403,3.3100013732910156,1.8048107892753293,3.1934989929199276,-2.8553071885387595,9.242305174378615,0.169095902190584,6.217902083649271,-3.5182275994426178,27.999958239103766,-49.31669386191854,3.024403090729345,1,-0.44499778747559304,-2.2549991607666087,-6.802498817443855,3.085000991821282,-2.340000152587905,2,-0.053915867084347924,1.4958731880174396,45.86000061035156,3.915255552322762,45.34000015258789,1.9113896748980335,45.15999984741211,-0.053915867084347924
7271,2009-01-08,43.20000076293945,43.20000076293945,41.77000045776367,42.650001525878906,1782300.0,0.003950778258547505,4.200008322987397,-0.22727222571639866,69.0402524313524,72.67466978436126,-1.2365898178824963,-3.8303996704672585,-5.21084473641676,4.833112430519471,17.895638328772968,1.4300003051757812,2.1514260729980066,3.073000907897949,-3.038820870285406,9.184822686081304,0.0170900188062717,6.128911796989627,-2.7168774414532635,30.555560083923332,-44.522843023109,3.055910889091679,1,-0.41500091552734375,-2.4250011444091797,-6.972500801086426,2.914999008178711,-4.6399993896484375,3,-0.03078707887884269,1.3966935113944283,43.02999877929688,1.4958731880174396,45.86000061035156,3.915255552322762,45.34000015258789,-0.03078707887884269
7272,2009-01-09,42.27000045776367,43.59000015258789,41.560001373291016,43.31999969482422,1092400.0,-0.021527784461837673,1.5534573389730069,-1.9090921701496057,69.68749888241318,73.98892416742491,0.20572707210158114,-2.7142886534935258,-4.206949466172617,5.477848301938373,17.324803842724098,2.029998779296875,2.539781935100315,1.9365005493164062,-4.171728088254156,8.044729186886968,-1.1176137694688748,4.990614868101687,-0.9515142944740234,14.519410492681084,-60.309150644034084,3.054114318785281,1,0.5450000762939453,-1.4950008392333984,-6.0425004959106445,3.844999313354492,-3.6000022888183594,4,-0.02010887815503304,4.200008322987397,43.20000076293945,1.3966935113944283,43.02999877929688,1.4958731880174396,45.86000061035156,-0.02010887815503304
7273,2009-01-12,40.849998474121094,42.2599983215332,40.540000915527344,42.2599983215332,1001700.0,-0.03359361174035114,1.4397128966541584,1.3428579732680355,61.398384880355216,74.82183526792113,2.000733194502075,-1.038813015745859,-2.6980482340123686,6.629215353357132,16.399816765540717,1.7299995422363281,2.7430135679093794,0.32049865722656534,-5.57578586616296,6.2167831806160905,-2.6276436044681972,3.268640918921328,5.600002288818359,5.245305695388347,-68.4506658463802,2.9481422616947626,1,2.3300018310546875,-0.07499885559082031,-4.622498512268066,4.490001678466797,-3.1599998474121165,0,-0.03500612872927522,1.5534573389730069,42.27000045776367,4.200008322987397,43.20000076293945,1.3966935113944283,43.02999877929688,-0.03500612872927522
7274,2009-01-13,40.61999893188477,41.5,40.040000915527344,40.810001373291016,1214700.0,-0.005630343961506634,-1.1629640513826174,0.1347535191262398,60.647477552292955,73.55649063693706,2.6470535987574166,-0.5544990186780936,-2.428668354858644,6.585557302421726,15.010134291808985,1.4599990844726562,2.946591362299877,-0.08900089263915589,-5.7506277860610595,5.572626000782748,-2.9198143393501113,2.7418125540717995,5.7118018341064385,10.720850881999061,-62.21989529371351,2.8308134467109527,1,2.6250019073486257,0.1550006866455007,-4.392498970031745,3.170001983642571,-3.1499977111816406,1,-0.00837026493176507,1.4397128966541584,40.849998474121094,1.5534573389730069,42.27000045776367,4.200008322987397,43.20000076293945,-0.00837026493176507
7275,2009-01-14,38.97000122070313,40.08000183105469,38.59000015258789,40.02999877929688,1690100.0,-0.04062032876831201,1.5689603009655415,5.578862833280003,50.34868301169548,71.16536650851964,4.297488392395316,1.346465488154628,-0.7882775367233066,7.958625808198768,13.908664274951088,2.029998779296882,3.0823757987976563,-1.8544986724853416,-7.256632766257816,3.547635421287133,-4.555565719371579,0.8465683744008956,7.110127551269521,7.600021362304829,-61.24875201905007,2.7010670468862386,1,3.5499992370605398,1.8499984741210866,-1.9500017166137766,3.9849987030029226,-3.4500007629394602,2,0.026430555479420192,-1.1629640513826174,40.61999893188477,1.4397128966541584,40.849998474121094,1.5534573389730069,42.27000045776367,0.026430555479420192
7276,2009-01-15,39.77000045776367,40.20000076293945,38.099998474121094,39.33000183105469,1547400.0,0.020528591531979057,2.2307746480939707,-0.41509400011516095,52.118362855979655,67.41449517057141,3.423232840279624,0.6930490554783972,-1.601358448675903,6.860066154168194,13.1136595259628,2.1000022888183594,3.315860351994054,-1.1249994277954087,-6.427596765733085,4.177597910142268,-3.7762980967642434,1.526299241173426,5.860720597045898,30.418970365578517,-36.07680466586619,2.651298668968837,1,2.5049991607666016,1.0499992370605469,-2.590001106262207,3.184999465942383,-2.9900016784667898,3,0.02313296852793245,1.5689603009655415,38.97000122070313,-1.1629640513826174,40.61999893188477,1.4397128966541584,40.849998474121094,0.02313296852793245
7277,2009-01-16,39.77000045776367,40.93999862670898,38.43000030517578,40.93999862670898,1804200.0,0.0,3.290602136233852,-2.659095046946916,49.894444823259505,63.40565189590175,2.8812508628485745,0.8541947260248577,-1.6743499442078615,6.575399892450733,12.364391367001575,2.509998321533196,3.1702584295952363,-1.1994995117187486,-6.388043485272675,3.989044461835178,-3.7937714984957154,1.3947724750582182,5.25826279059082,40.144279925430006,-21.81985285530388,2.594271986776965,1,2.5049991607666016,1.0499992370605469,-2.590001106262207,2.864999771118164,-4.380001068115234,4,-0.03042492005394104,2.2307746480939707,39.77000045776367,1.5689603009655415,38.97000122070313,-1.1629640513826174,40.61999893188477,-0.03042492005394104
7278,2009-01-20,40.290000915527344,41.38000106811523,36.38000106811523,36.400001525878906,4180100.0,0.01307519365799159,-1.5445290644965188,-3.3247910064295882,51.87457110664951,59.24546646187267,1.7540300643800393,0.6062804512014068,-2.1783410544251893,5.770866962151317,11.752569509944678,5.0,2.980329674148109,-0.8324991226196303,-5.728993481580908,4.063995236341647,-3.280746302100269,1.6157480568610083,4.184001150888477,76.36720045120728,17.568270715775824,2.4482471794806395,1,0.625,0.529998779296875,-3.110001564025879,1.8999996185302734,-5.970001220703125,1,-0.0402085557153139,3.290602136233852,39.77000045776367,2.2307746480939707,39.77000045776367,1.5689603009655415,38.97000122070313,-0.0402085557153139
7279,2009-01-21,39.47000122070313,41.0,38.310001373291016,40.810001373291016,3304000.0,-0.020352436738421464,2.1279100972083915,-0.34447310098652417,41.106142059502425,56.235090844833366,1.7570596476933815,1.648634287587818,-1.2818964974304876,6.28175209678588,11.2562512229338,2.6899986267089844,2.3053125935630803,-1.7399988174438406,-6.43904687162874,2.959049236741059,-4.08952284453629,0.6095252096486092,4.1946007458826315,61.800003051758104,7.806839852041868,2.34952402709245,1,0.5149993896484304,1.3499984741210866,-2.5925016403198313,2.719999313354485,-6.100002288818359,2,-0.04509760676319652,-1.5445290644965188,40.290000915527344,3.290602136233852,39.77000045776367,2.2307746480939707,39.77000045776367,-0.04509760676319652
7280,2009-01-22,38.560001373291016,39.040000915527344,37.52999877929688,38.91999816894531,3741600.0,-0.0230554805996509,4.033321253504716,0.26865429452306466,35.367651204336156,52.493690708498235,2.1973884103712678,2.771619498902922,-0.327661280667229,6.8424329344640995,10.647188945024958,1.94000244140625,1.53248029503159,-2.6949987411499023,-7.266408551470455,1.8764110691706506,-4.980703646310182,-0.4092938359896223,4.376140503447694,43.60000610351577,-5.6880159850624565,2.2857049051602774,1,1.4249992370605469,2.614999771118164,-1.7125015258789062,3.344999313354492,-7.14000129699707,3,-0.028267637805191703,2.1279100972083915,39.47000122070313,-1.5445290644965188,40.290000915527344,3.290602136233852,39.77000045776367,-0.028267637805191703
7281,2009-01-23,39.08000183105469,40.08000183105469,37.22999954223633,37.5,2243700.0,0.013485488569610293,-1.6886779212086096,-4.388933040870606,23.565234784587375,47.36899469762869,1.1527280251057732,2.390732715462704,-0.7977614271969458,5.987600047462408,10.557229254081662,2.8500022888183594,0.6100039860402049,-2.1854984283447294,-6.734753386132809,2.36375652944335,-4.460125907238769,0.0891290505493103,3.200525964821672,54.000015258789205,10.278403340260965,2.2746274788940384,1,0.23999786376953125,2.094999313354492,-2.232501983642578,2.2849979400634766,-8.140001296997074,4,-0.09109522022749961,4.033321253504716,38.560001373291016,2.1279100972083915,39.47000122070313,-1.5445290644965188,40.290000915527344,-0.09109522022749961
7282,2009-01-26,38.849998474121094,40.349998474121094,38.38000106811523,38.91999816894531,1877600.0,-0.005885448980476271,-2.9010061790877506,-0.044303552975943294,21.90477134123678,42.98081541550442,0.9460765592998683,2.7382894901631545,-0.507251137360619,5.871168353081281,10.733865293889009,1.9699974060058665,0.11725580975279115,-2.4010017395019503,-6.980529710761992,2.1785262317580916,-4.690765725131975,-0.1112377538719258,2.8404766489791555,49.39994812011733,11.759322604056003,2.2897639856300223,1,0.09000205993652344,2.56500244140625,-2.0024986267089844,2.5150012969970703,-7.529998779296875,0,-0.053281847519327075,-1.6886779212086096,39.08000183105469,4.033321253504716,38.560001373291016,2.1279100972083915,39.47000122070313,-0.053281847519327075
7283,2009-01-27,39.86000061035156,40.11999893188477,39.040000915527344,39.310001373291016,1483600.0,0.02599748200513452,1.0186956537239653,-7.85716621253406,25.08307416222459,39.02921503883016,-0.2448763499837554,1.8266671620478903,-1.3808985350015277,4.5408782800187595,10.944556100708184,1.270000457763679,-0.42080111044754176,-1.3939996719360366,-5.969602229712123,3.18160288584005,-3.6818009508240834,0.8938016069520103,1.2994271072501817,69.76129307091188,37.261982743589165,2.2878012788880446,1,-0.9799995422363352,1.5550003051757812,-3.012500762939453,0.4650001525878906,-10.940000534057617,1,-0.1121425276532052,-2.9010061790877506,38.849998474121094,-1.6886779212086096,39.08000183105469,4.033321253504716,38.560001373291016,-0.1121425276532052
7284,2009-01-28,41.790000915527344,42.20000076293945,40.45000076293945,40.7400016784668,1973200.0,0.048419475053258276,-1.1472378567500205,1.9090921701496057,44.434483471824294,38.37208175662225,-2.2254928095684363,0.06126322201446044,-3.2589149710185197,2.349017456764834,10.903675207504765,2.3400001525878906,-0.8866050165764534,0.43350067138671733,-4.090857711849708,4.9578590546231425,-1.8286785202314988,2.6956798630049335,-5.4099998474121165,91.7505081144808,56.25796464081489,2.262179191618213,1,-2.5,-0.375,-4.920001029968262,-1.4650001525878906,-13.160001754760742,2,-0.17875092263823322,1.0186956537239653,39.86000061035156,-2.9010061790877506,38.849998474121094,-1.6886779212086096,39.08000183105469,-0.17875092263823322
7285,2009-01-29,39.61999893188477,41.56999969482422,39.290000915527344,41.06999969482422,1672300.0,-0.05192634448678113,-1.1611395657023844,-1.380954110975067,36.37747367308702,36.62309406963418,0.051861419140628584,2.1667222141427303,-0.9930509028919019,4.233579082312531,11.330170602392053,2.5,-1.2055343825969516,-1.6250013351440344,-6.207689367554067,2.9576866972659985,-3.916345351349051,0.666342681060982,-3.123597869873059,48.088507095181804,11.476939414053817,2.291344016205015,1,-0.329998016357429,1.795001983642571,-2.9549989700317454,0.7050018310546804,-11.759998321533214,3,-0.1577486160649596,-1.1472378567500205,41.790000915527344,1.0186956537239653,39.86000061035156,-2.9010061790877506,38.849998474121094,-0.1577486160649596
7286,2009-01-30,38.209999084472656,39.400001525878906,37.810001373291016,39.400001525878906,2477100.0,-0.03558808393297053,1.6722636815920398,0.82069090708192,35.095450009424695,34.97876131254142,1.3603602976823268,3.4105576121563956,0.533220189922119,5.328839104613024,11.508522267325963,1.809997558593757,-1.553025366997801,-2.8185010910034194,-7.550289454759238,1.9132872727523988,-5.184395272881325,-0.4526069091255138,-1.5995260284423907,9.111566441781976,-29.04307556390878,2.3658941818779073,1,1.0800018310546875,3.2050018310546875,-1.544999122619629,2.115001678466797,-8.239999771118168,4,-0.1777021505069325,-1.1611395657023844,39.61999893188477,-1.1472378567500205,41.790000915527344,1.0186956537239653,39.86000061035156,-0.1777021505069325
7287,2009-02-02,38.11000061035156,39.040000915527344,37.400001525878906,37.61999893188477,2360900.0,-0.002617076066922186,-2.5268937172109127,-0.4117652715802371,38.861800065253,33.532897863497375,1.3411624405869844,3.115015453664654,0.7278361622007736,5.179618394397707,10.873670171922154,1.6399993896484375,-1.6154349206841374,-2.565999603271486,-7.045540839822806,1.9135416332798343,-4.805770221547149,-0.3262289849958222,-1.3877370001831153,14.79164994424978,-26.388739298320335,2.2397706182756614,2,1.6049995422363281,3.3050003051757812,-1.397500991821289,2.2150001525878906,-7.870000839233398,0,-0.18813959489537269,1.6722636815920398,38.209999084472656,-1.1611395657023844,39.61999893188477,-1.1472378567500205,41.790000915527344,-0.18813959489537269
7288,2009-02-03,39.31999969482422,39.61000061035156,37.560001373291016,38.61999893188477,2134400.0,0.031750172266961085,2.20311731660433,1.428568092112952,45.10542551532152,33.977262691921716,-0.023357523732300933,1.508215688696481,-0.3141507380099142,3.6821141254054908,10.017781042243628,2.049999237060547,-1.74618632523417,-1.0550004959106474,-4.991033704159328,2.8810327123380333,-3.0230171000349912,0.9130161082136965,-2.4881813416003524,39.999968210851065,-4.825425376892966,1.9680166041243405,2,0.3950004577636719,2.095001220703125,-2.442500114440918,1.0050010681152344,-8.329999923706055,1,-0.20345880117219473,-2.5268937172109127,38.11000061035156,1.6722636815920398,38.209999084472656,-1.1611395657023844,39.61999893188477,-0.20345880117219473
7289,2009-02-04,40.02000045776367,40.93999862670898,39.650001525878906,39.84000015258789,1676900.0,0.017802664505910393,-3.607152588555833,0.25714301284461927,54.25790249910508,36.076179502451595,-0.712011994197411,0.3670844515637697,-0.7707101303651172,2.6780362939891873,8.606161464779563,1.6199989318847585,-1.8249900714147316,-0.06299972534179688,-3.0338834445201783,2.9078839938365846,-1.548441584930984,1.4224421342473903,-3.0808184563454972,62.82973818541083,12.74635844985228,1.4854418595891903,2,-0.30500030517578125,1.3950004577636719,-2.952500343322754,0.30500030517578125,-9.25,2,-0.2773613256997448,2.20311731660433,39.31999969482422,-2.5268937172109127,38.11000061035156,1.6722636815920398,38.209999084472656,-0.2773613256997448
7290,2009-02-05,40.709999084472656,41.29999923706055,38.88000106811523,39.599998474121094,2255600.0,0.01724134479801398,1.113534673751901,6.166659602424448,53.84614664227176,39.44072526441652,-1.190114259959799,-0.5329595537914074,-1.2886936273069125,1.6802553689524444,8.42373937685792,2.4199981689453196,-1.9683540122192298,0.7429988861083956,-1.9072610738652784,3.3932588460820696,-0.582131093878445,2.068128866095236,-3.665600707824055,84.87178208088923,30.96666636504301,1.3251299799868372,2,-0.9099979400634766,0.7050018310546875,-3.6424989700317383,-2.7749977111816406,-10.239999771118168,3,-0.29673299423663047,-3.607152588555833,40.02000045776367,2.20311731660433,39.31999969482422,-2.5268937172109127,38.11000061035156,-0.29673299423663047
7291,2009-02-06,41.86999893188477,42.06999969482422,40.61000061035156,40.650001525878906,1568600.0,0.028494224355179565,-1.2461537558651006,1.09909615781154,57.84752506637231,43.43436456720936,-2.1375161217092753,-1.8948590874490705,-2.367971900601397,0.27373531568746756,8.451499761451075,1.4599990844726562,-1.8400945735144205,1.9694988250732521,-0.3899875641334347,4.328985214279939,0.7897556304699052,3.149242019676599,-4.722488507510356,95.71732673752601,38.416243121563,1.1797431946033439,2,-2.069997787475593,-0.454998016357429,-3.9099988937378,-4.409997940063484,-10.429998397827159,4,-0.3346070857160769,1.113534673751901,40.709999084472656,-3.607152588555833,40.02000045776367,2.20311731660433,39.31999969482422,-0.3346070857160769
7292,2009-02-09,41.41999816894531,42.11999893188477,40.72000122070313,41.52999877929688,1889400.0,-0.010747570442300014,1.1705375466486634,-0.09016462642465706,54.24491665276638,46.67456928838067,-1.4355908581187933,-1.5935031746893458,-1.90432305165033,0.45373417307661157,8.31896783113542,1.3999977111816406,-1.53832413222473,1.5619981765747042,-0.6433686434761796,3.767364996625588,0.4593147665492623,2.664681586600146,-4.171437937799595,84.6490978570758,28.530405227357974,1.1026834100254408,2,-1.6199970245361328,-0.00499725341796875,-2.1024980545043945,-3.9599971771240234,-9.079998016357422,0,-0.2764364886953441,-1.2461537558651006,41.86999893188477,1.113534673751901,40.709999084472656,-3.607152588555833,40.02000045776367,-0.2764364886953441
7293,2009-02-10,39.41999816894531,41.5,38.97999954223633,40.91999816894531,1670500.0,-0.04828585437986577,-1.1176498873220473,13.636287973365745,49.82745675361748,47.27378854191325,0.5536536962326934,0.3097529924017124,0.058964069848087775,2.228599359564015,8.904554288313852,2.520000457763672,-1.1726261712458452,-0.3665018081665039,-2.528754187323109,1.7957505709901014,-1.447627997744803,0.7146243814117952,-2.0724091271637235,16.666588174901776,-37.13341774555006,1.081126189578302,2,0.34000205993652344,1.9950027465820312,1.242502212524414,-1.0949974060058594,-6.689998626708984,1,-0.23287668250220928,1.1705375466486634,41.41999816894531,-1.2461537558651006,41.86999893188477,1.113534673751901,40.709999084472656,-0.23287668250220928
7294,2009-02-11,40.27999877929688,42.18999862670898,39.63999938964844,40.790000915527344,1784300.0,0.021816353381494347,-1.8491597014734447,0.3400014241536411,55.95566710810411,49.449143368026256,-0.6068866664423993,-0.6082087840033026,-0.8433426139687228,1.1214301158645341,9.548861777717867,2.7700004577636648,-0.7211600955882602,0.5104988098144574,-1.6293921600107453,2.65038977963966,-0.5594466750981439,1.5804442947270587,-2.8353615030921375,42.296034555881754,-12.265687424541788,1.0699454849126013,2,-0.4849987030029368,1.1350021362304616,0.5075016021728445,-1.829998016357429,-8.869998931884773,2,-0.23063553350834742,-1.1176498873220473,39.41999816894531,1.1705375466486634,41.41999816894531,-1.2461537558651006,41.86999893188477,-0.23063553350834742
7295,2009-02-12,40.0,40.04999923706055,38.63000106811523,39.59000015258789,1744100.0,-0.006951310520912801,4.568638597383586,-0.8039179020748987,53.23942912805182,51.465141047873715,-0.29873084015086704,-0.26044156773269833,-0.4892058989835206,1.107171169652517,9.772724991911044,1.6499977111816548,-0.36165951466792023,0.17900009155273722,-1.929217944385556,2.2872181274910304,-0.8751089264164094,1.2331091095218838,-2.460255454060558,38.4831424554668,-15.482507022872134,1.054109017969145,2,-0.2049999237060547,0.9150009155273438,1.557499885559082,-1.1299991607666016,-6.099998474121094,3,-0.23074998855590823,-1.8491597014734447,40.27999877929688,-1.1176498873220473,39.41999816894531,1.1705375466486634,41.41999816894531,-0.23074998855590823
7296,2009-02-13,40.68999862670898,41.70000076293945,40.22000122070313,40.22000122070313,1950300.0,0.01724996566772452,-5.297905151493176,1.14633556322627,56.27558039474568,53.40000552892845,-0.6704514777673012,-0.9254295470080081,-1.1026125640408608,0.18445527151701668,9.535393689862131,1.7000007629394531,-0.4238909674558897,0.8229988098144432,-1.3203880138506747,2.966385633479561,-0.24869460201811933,1.8946922216470057,-3.057048956429533,57.865139643732746,3.1847329232883226,1.0716934118325598,2,-0.8149986267089773,-0.7049980163574148,0.990001678466804,-1.8199977874755788,-6.719997406005852,4,-0.2511673545903259,4.568638597383586,40.0,-1.8491597014734447,40.27999877929688,-1.1176498873220473,39.41999816894531,-0.2511673545903259
7297,2009-02-17,38.560001373291016,39.77000045776367,38.18000030517578,39.77000045776367,2360100.0,-0.05234694827489694,1.6281014142764365,-2.57448034608431,45.88086295345174,53.48616524427626,1.7099061301196627,1.1692160094092259,1.0914436301704526,2.094130935787419,9.923718442172566,2.509998321533196,-0.23410777282968098,-1.2464984893798814,-3.4682872318612255,0.9752902531014627,-2.357392860620557,-0.1356041181392058,-0.8357106811583677,9.476339829736974,-41.507905074461505,1.1108943712406723,2,1.6249980926513672,1.4249992370605469,3.219998359680176,0.3099994659423828,-4.400001525878906,1,-0.18464731809281376,-5.297905151493176,40.68999862670898,4.568638597383586,40.0,-1.8491597014734447,40.27999877929688,-0.18464731809281376
7298,2009-02-18,38.66999816894531,39.54999923706055,38.08000183105469,38.9900016784668,1954900.0,0.002852613893590039,1.0416650109805106,0.2644659104522784,38.82519822228441,51.77142032462952,1.6740550459711088,0.9819762636057305,1.0394004508214323,1.7700393583725145,9.55360250693858,1.4699974060058594,0.10765731150151225,-1.0555015563964858,-3.320767064887768,1.2097639520947965,-2.188134310642127,0.07713119784915534,-0.856193275396528,14.355153233074496,-30.172339779219193,1.1326327542456396,2,1.4650020599365234,0.6500015258789062,3.125001907348633,0.20000267028808594,-2.3899993896484304,2,-0.16369274155903246,1.6281014142764365,38.560001373291016,-5.297905151493176,40.68999862670898,4.568638597383586,40.0,-0.16369274155903246
7299,2009-02-19,37.68999862670898,39.34000015258789,37.599998474121094,39.31999969482422,1707700.0,-0.025342632237912666,1.083831870273036,5.09369747398288,42.44321861549965,50.50442832165484,2.5577622423715454,1.9202365618228896,2.045561458978618,2.519609367477294,9.227996596178325,1.7400016784667969,0.37187516001814913,-1.9465009689331154,-4.3871155135764965,0.4941135757102657,-3.166808241254806,-0.7261936966114249,4.510002136230476,2.1951244474505405,-40.151825144655206,1.220307272321689,2,2.204999923706062,1.6000022888183665,4.28750133514405,1.1800022125244212,-2.309997558593743,3,-0.13159987437510146,1.0416650109805106,38.66999816894531,1.6281014142764365,38.560001373291016,-5.297905151493176,40.68999862670898,-0.13159987437510146
7300,2009-02-20,37.47000122070313,38.40999984741211,36.63000106811523,37.25,1898200.0,-0.0058370234550749744,-1.438356021215987,-0.13496998560713702,46.80484144281377,49.277463474592786,2.5365822743169133,2.1654085454752945,2.263268126140119,2.515617859876386,8.723656775570506,1.779998779296882,0.46147396984240174,-2.1119983673095604,-4.698168415367782,0.4741716807486611,-3.405083391338671,-0.8189133432804496,4.637999496459955,16.568051344173252,-28.74438593003868,1.2930850240291099,2,1.9399986267089702,1.8199996948242116,4.539999008178704,1.3999996185302663,-3.729999542236328,4,-0.16172941488837522,1.083831870273036,37.68999862670898,1.0416650109805106,38.66999816894531,1.6281014142764365,38.560001373291016,-0.16172941488837522
7301,2009-02-23,35.52000045776367,38.02999877929688,35.41999816894531,37.83000183105469,1919700.0,-0.05204165197256616,-1.0796768305564182,-10.499947981689216,40.35740022058798,47.73440609323963,3.9013821894459113,4.042277748888466,4.239852488472593,4.2794308085887565,8.876265721478829,2.6100006103515696,0.29887805621832797,-3.8839990615844755,-7.0423951703800185,-0.7256029527889325,-5.463197115982247,-2.304801007186704,6.368880273437497,2.298901981624569,-44.93788437745269,1.57919805439777,2,3.2849979400634766,3.289999008178711,6.149999618530273,3.3500003814697266,-1.5400009155273438,0,-0.045608077449522666,-1.438356021215987,37.47000122070313,1.083831870273036,37.68999862670898,1.0416650109805106,38.66999816894531,-0.045608077449522666
7302,2009-02-24,36.77999877929688,37.02999877929688,35.040000915527344,35.720001220703125,1704000.0,0.03547292526168344,1.5512833052936201,-0.45887312918935563,40.578623300576375,46.70675793179062,2.1389126614666694,2.760796310931582,2.9974487123215354,2.791099190253341,9.218550708754451,1.9899978637695384,0.10213151714833657,-2.520500755310053,-5.884323179877512,0.8433216692574064,-4.2024119675937825,-0.8385895430263233,4.720748998168936,38.580898255811654,-9.175916525399892,1.681911212283729,2,1.835000991821282,1.8400020599365163,4.767500877380364,2.0900020599365163,-1.9399986267089915,1,-0.07640015366654873,-1.0796768305564182,35.52000045776367,-1.438356021215987,37.47000122070313,1.083831870273036,37.68999862670898,-0.07640015366654873
7303,2009-02-25,35.38999938964844,36.61000061035156,35.009998321533196,36.27999877929688,1730000.0,-0.03779226307182104,1.064515017572193,-0.8396239995393573,33.66264853306315,44.229755867897175,3.237608690248706,4.004032859427056,4.42826134942775,3.9728616713556164,9.582982020158079,1.770000457763686,-0.31964526502472523,-3.687000083923337,-7.463035475662458,0.08903530781578439,-5.575017779792901,-1.7989823880537728,5.593888638862303,8.776002480873812,-35.54269236211204,1.888017695869562,2,2.9650001525878906,3.2150001525878906,6.157500267028809,3.480001449584961,2.3800010681152344,2,-0.03475556833708515,1.5512833052936201,36.77999877929688,-1.0796768305564182,35.52000045776367,-1.438356021215987,37.47000122070313,-0.03475556833708515
7304,2009-02-26,34.31999969482422,35.970001220703125,34.11999893188477,35.720001220703125,1863600.0,-0.030234521426332428,-1.0555546136566014,1.5730365011058218,28.041220788046374,41.4299549412299,3.769698821621091,4.728117682413881,5.5242585396022434,4.866046626502673,10.828540980692363,1.8500022888183523,-0.7179095749327331,-4.383499717712404,-8.49269940256594,-0.27430003285886784,-6.438099560139172,-2.328899875285636,6.066499362988765,4.662021451220634,-33.10070663897309,2.054599842426769,2,3.5900001525878906,3.8400001525878906,6.5475006103515625,4.55000114440918,4.229999542236328,3,0.057109530941174436,1.064515017572193,35.38999938964844,1.5512833052936201,36.77999877929688,-1.0796768305564182,35.52000045776367,0.057109530941174436
7305,2009-02-27,33.36999893188477,34.459999084472656,33.209999084472656,33.84999847412109,2490200.0,-0.027680675156961487,-2.125002980235081,0.3428564421992149,20.362598699384094,37.43962364174528,4.1128405597849,5.466127485341666,6.501681714435215,5.652031964104054,11.997069812414873,1.25,-0.9531069065622617,-5.02100048065185,-9.741824689369075,-0.3001762719346246,-7.381412585010459,-2.6605883762932407,6.264520110816825,3.3194991191374195,-25.99237830237619,2.360412104358612,2,3.1200008392333913,4.335000991821282,7.032501220703118,5.500001907348626,4.5600013732910085,4,0.06023380882730334,-1.0555546136566014,34.31999969482422,1.064515017572193,35.38999938964844,1.5512833052936201,36.77999877929688,0.06023380882730334
7306,2009-03-02,31.420000076293945,32.860000610351555,31.309999465942386,32.860000610351555,1740700.0,-0.058435688283094867,1.1527785688267889,3.0000039736468485,18.434323152570585,34.39000810831404,5.151322245702453,7.253231488024902,8.40220472511281,7.462374259595222,12.823238288167872,2.0599994659423864,-1.449809311770288,-6.631499385833742,-12.290515983427241,-0.9724827882402423,-9.461007684630488,-3.8019910870369955,7.315086172255597,1.9230878244118015,-19.546754679139248,2.8295082987967493,3,4.0099992752075195,5.335000038146973,9.160000801086426,7.450000762939453,5.190000534057617,0,0.07383837035453333,-2.125002980235081,33.36999893188477,-1.0555546136566014,34.31999969482422,1.064515017572193,35.38999938964844,0.07383837035453333
7307,2009-03-03,30.940000534057614,32.06999969482422,30.84000015258789,31.989999771118164,3010400.0,-0.015276879092005036,1.033058632887129,0.7291658664194239,20.391041473284403,32.34176846953626,4.958157122615564,7.555927133115073,8.828709793791237,7.8377874180676805,13.580155866351273,1.2299995422363281,-1.9408735992114998,-6.752998924255376,-13.243733642397107,-0.26226420611364176,-9.998366283326245,-3.507631565184507,6.607071829274783,1.7331087267968954,-19.50391055507477,3.245367359070867,3,4.149999618530277,5.579999923706058,9.307499885559086,7.930000305175785,5.640001296997074,1,0.09825465273772038,1.1527785688267889,31.420000076293945,-2.125002980235081,33.36999893188477,-1.0555546136566014,34.31999969482422,0.09825465273772038
7308,2009-03-04,31.31999969482422,31.79999923706055,30.90999984741211,31.59000015258789,3618100.0,0.01228180847470628,1.5797135101365944,0.25714347995102566,17.63002577955382,29.58474704332006,3.828528335077607,6.899604310154501,8.432378635312155,7.366325130036451,14.66834826524288,0.889999389648441,-2.5925789833485524,-5.972999763488772,-13.005013367854843,1.0590138408773022,-9.489006565671808,-2.456992961305737,5.019799670574166,9.356714274772662,-8.835757873648076,3.5160068021830373,3,3.3050003051757812,5.200000762939453,8.857501029968262,7.55000114440918,7.8100013732910085,2,0.1123882660300719,1.033058632887129,30.940000534057614,1.1527785688267889,31.420000076293945,-2.125002980235081,33.36999893188477,0.1123882660300719
7309,2009-03-05,28.920000076293945,30.34000015258789,28.43000030517578,29.8700008392334,3406400.0,-0.07662834105732397,1.0211645124048343,3.51851537885531,15.28818976080322,26.082896856429997,5.424077636058406,8.88069992832039,10.7720246850146,9.71809760047367,16.679371755781816,2.8899993896484375,-3.0087879625625504,-7.817999362945557,-15.650372890458492,0.0143741645673785,-11.734186126702028,-3.9018125991890855,6.429835430798548,8.126034333547581,-7.18999529688533,3.9161867637564676,3,4.309999465942383,6.395000457763672,11.227500915527344,9.950000762939453,8.780000686645508,3,0.30601660989358614,1.5797135101365944,31.31999969482422,1.033058632887129,30.940000534057614,1.1527785688267889,31.420000076293945,0.30601660989358614
7310,2009-03-06,28.6299991607666,29.76000022888184,27.709999084472656,29.28000068664551,3231500.0,-0.010027694148073696,1.5465843071469798,0.6842115830177883,11.246758516116003,22.848381111488667,4.83690666404339,8.663476132101387,10.998992155429448,9.925282122783663,18.52356808208769,2.0500011444091832,-3.3822924990752554,-7.504000282287599,-15.890209814734035,0.8822092501588372,-11.69710504851082,-3.310895516064381,5.335869305942552,17.864073858442946,7.602631256867463,4.193104766223219,3,3.739999771118164,6.319999694824219,11.722501754760742,10.240001678466797,8.34000205993653,4,0.34648970894445275,1.0211645124048343,28.920000076293945,1.5797135101365944,31.31999969482422,1.033058632887129,30.940000534057614,0.34648970894445275
7311,2009-03-09,27.86000061035156,29.06999969482422,27.690000534057614,28.239999771118164,2426600.0,-0.026894815682363626,-2.8333346578822303,0.5846127211052055,12.32391263584502,19.708968815407406,4.9238636867629175,8.780231844501916,11.656702342196166,10.519486395217232,20.835166766290662,1.3799991607666051,-3.8316552191092867,-7.573498916625983,-16.27684114130201,1.1298433080500452,-11.925170028963993,-3.221827804287969,4.854693979910298,3.8812810243596307,-6.211811501473223,4.351671112338014,3,4.289999961853031,7.079998970031735,12.492500305175785,11.01000022888184,8.439998626708988,0,0.3614500888087795,1.5465843071469798,28.6299991607666,1.0211645124048343,28.920000076293945,1.5797135101365944,31.31999969482422,0.3614500888087795
7312,2009-03-10,29.96999931335449,29.96999931335449,28.3700008392334,28.3700008392334,2350100.0,0.07573577375367857,1.0000000000000044,-4.210531599315312,23.148137137499106,18.540689771455845,1.9515000280203907,6.080179565193891,9.44791424855698,8.27004501940127,23.07410069166775,2.1099987030029297,-4.3451155637046455,-4.891000270843509,-13.441289066624957,3.6592885249379385,-9.16614466873423,-0.6158558729527854,1.7397564656665203,55.4744403600666,44.023542608096385,4.275144397890723,3,1.8600015640258825,4.970000267028805,10.382501602172855,8.90000152587891,8.94000053405762,1,0.2215549365741334,-2.8333346578822303,27.86000061035156,1.5465843071469798,28.6299991607666,1.0211645124048343,28.920000076293945,0.2215549365741334
7313,2009-03-11,30.239999771118164,30.57999992370605,29.670000076293945,30.45000076293945,2301900.0,0.009009024489478934,2.872345433516672,-0.1312507450587683,25.952218737659692,18.308578432523994,0.9768764197545146,5.362091152843135,9.058947982829302,7.938196925699181,24.525643462145563,0.9099998474121058,-4.639037165995411,-4.161999893188479,-12.66730332205367,4.343303535676711,-8.414651607621074,0.09065182124411564,0.6658049589101651,88.23528635314877,72.49007589276063,4.252651714432594,3,0.8350000381469727,4.69999980926513,10.325000762939453,8.630001068115234,9.829999923706055,2,0.20965615436253326,1.0000000000000044,29.96999931335449,-2.8333346578822303,27.86000061035156,1.5465843071469798,28.6299991607666,0.20965615436253326
7314,2009-03-12,30.989999771118164,31.07999992370605,29.36000061035156,30.239999771118164,1453700.0,0.02480158748930661,2.698922040739341,-3.571411703799299,29.775269728593273,19.35443076910279,-0.3298458887781699,4.090125339547249,8.198178619704095,7.072920253004227,26.285429699850937,1.7199993133544922,-5.057266977831986,-2.947499942779544,-11.10891817708891,5.213918291529822,-7.028209059934227,1.1332091743751391,-3.2999992370605504,97.34512776424951,78.32889313398867,4.080709117154683,3,-0.7149991989135813,3.9499998092651296,9.575000762939453,7.880001068115234,7.160001754760742,3,0.26266541971979374,2.872345433516672,30.239999771118164,1.0000000000000044,29.96999931335449,-2.8333346578822303,27.86000061035156,0.26266541971979374
7315,2009-03-13,30.770000457763672,31.229999542236328,30.25,31.07999992370605,1140400.0,-0.007099042109691367,2.213120085049169,-0.41333262125650566,33.37997819561802,21.015059107219173,-0.5782508802820736,3.776821048342427,8.234546424162218,7.194992527146269,27.680876847599546,0.9799995422363281,-5.29282609496741,-2.7059992790222154,-10.457549865078406,5.045551307033975,-6.581774572050307,1.1697760140058797,-3.012199935913088,87.00567193917604,63.15358682712327,3.875775293028094,3,-0.8900003433227539,4.169999122619622,9.795000076293945,8.100000381469727,8.959999084472656,4,0.22521937608315024,2.698922040739341,30.989999771118164,2.872345433516672,30.239999771118164,1.0000000000000044,29.96999931335449,0.22521937608315024
7316,2009-03-16,30.46999931335449,31.43000030517578,30.3700008392334,30.770000457763672,2064600.0,-0.009749793303415077,-3.240014038139489,0.9677472943290346,26.33157799019196,21.6751187202089,-0.4773805692483215,3.4487258361837583,8.32139969198396,7.3833106549893195,29.903459058681626,1.0599994659423828,-5.380176206827361,-2.495000457763677,-9.561346011941833,4.571345096414479,-6.028173234852755,1.038172319325401,-2.5733108306884738,68.6274130925169,44.71183860792318,3.5331727770890784,3,-0.7249994277954066,4.470000267028805,10.137501716613773,8.40000152587891,11.489999771118168,0,0.21332464896052028,2.213120085049169,30.770000457763672,2.698922040739341,30.989999771118164,2.872345433516672,30.239999771118164,0.21332464896052028
7317,2009-03-17,31.440000534057614,31.440000534057614,29.809999465942386,30.170000076293945,1631100.0,0.031834632181235056,1.5669298906954492,-4.233318710382869,34.701783555933716,23.57198069536222,-1.529881460610909,2.0216113474287916,7.060664127301084,6.346210615948369,31.499730409440197,1.6300010681152273,-5.263427170939984,-1.1689991950988805,-7.7491887097219525,5.4111903195241915,-4.4590939524104165,2.1210955622126555,-3.331313342041014,100.0,71.1055112482102,3.2900947573115364,3,-1.875,3.49999904632568,9.167500495910648,7.430000305175785,12.56999778747559,1,0.1545801087928833,-3.240014038139489,30.46999931335449,2.213120085049169,30.770000457763672,2.698922040739341,30.989999771118164,0.1545801087928833
7318,2009-03-18,32.34000015258789,32.68000030517578,30.56999969482422,31.170000076293945,2050700.0,0.028625941578956038,1.2810812705619872,0.9212595705313267,42.22919986561725,26.56542626256378,-2.5367439701239327,0.6567404514580772,5.868591090990776,5.412085998644642,32.84429453077593,2.1100006103515625,-4.886982167256125,0.04750032424927042,-5.881961560812577,5.976962209311118,-2.917230618281657,3.0122312667801943,-3.964807893208011,89.75903060720336,55.41166834753788,2.9647309425309247,3,-2.1549997329711914,2.599999427795403,8.267500877380371,8.114999771118164,11.560001373291016,2,0.20315397847326477,1.5669298906954492,31.440000534057614,-3.240014038139489,30.46999931335449,2.213120085049169,30.770000457763672,0.20315397847326477
7319,2009-03-19,32.72999954223633,33.09999847412109,32.139999389648445,32.709999084472656,1950200.0,0.012059350272366265,1.5263189595892264,0.017094407230318038,47.372743948864226,30.579424643980246,-2.6032155021202357,-0.13059807423019265,5.168264455650359,4.98285740950017,33.98055372059581,0.959999084472642,-4.54621308808828,0.6854996681213379,-4.681677279640006,6.052676615882682,-1.9980888057593376,3.36908814200201,-3.924326478276857,88.75382846727406,48.39630529846646,2.683588473880672,3,-2.3350000381469798,2.2100000381469656,7.857501029968262,8.045000076293945,10.580001831054688,3,0.22425909731883764,1.2810812705619872,32.34000015258789,1.5669298906954492,31.440000534057614,-3.240014038139489,30.46999931335449,0.22425909731883764
7320,2009-03-20,31.40999984741211,32.90999984741211,31.21999931335449,32.90999984741211,1770900.0,-0.040329963742310126,1.253334045410161,-74.99828342551974,49.95670895587088,34.76084645731646,-0.9469882045532749,0.7506075552319516,6.247433493187657,6.278865991842885,34.948863123345895,1.6900005340576207,-4.225048564235458,-0.33149995803832866,-5.054604187820857,4.391604271744203,-2.6930520729295964,2.030052156852939,-2.0890077342332454,48.63224510075041,3.2720358326282835,2.361552114891266,3,-0.6750001907348668,3.285000801086426,9.195000648498535,9.364999771118164,11.819999694824219,4,0.21458139800093345,1.5263189595892264,32.72999954223633,1.2810812705619872,32.34000015258789,1.5669298906954492,31.440000534057614,0.21458139800093345
7321,2009-03-23,33.900001525878906,33.919998168945305,32.049999237060554,32.060001373291016,1797000.0,0.07927417034584772,-1.0107467559768577,-1.226666768391927,60.91445836430782,38.95710437140632,-2.782750476888495,-1.9678772989719988,3.535089277502685,3.8164719462069314,35.316983476106756,2.509998321533196,-3.5057867967075182,2.2395016670227044,-2.2610826717913426,6.740086005836748,-0.010790502384317335,4.489793836429726,-4.125528649386975,99.51346351881355,46.625669349526376,2.2502921694070217,3,-2.260002136230476,0.7949991226196289,6.454998970031738,6.874998092651367,11.029998779296875,0,0.17197633492455333,1.253334045410161,31.40999984741211,1.5263189595892264,32.72999954223633,1.2810812705619872,32.34000015258789,0.17197633492455333
7322,2009-03-24,33.970001220703125,34.549999237060554,33.22999954223633,33.419998168945305,2120800.0,0.002064887659983805,-1.8387080896166588,0.2989146772538367,60.0000057580336,42.740191818114525,-2.487240065819556,-2.3812782500743026,3.2689575030268543,3.7322945940000736,35.44141091674116,1.3199996948242259,-2.6511583909641026,2.4500012397766113,-1.5220645130106618,6.422066992563881,0.46396836338297476,4.436034116170248,-3.615154803267721,85.42718384255059,25.916295451343473,1.9860328763936352,3,-2.0150012969970703,-0.24000072479248047,5.959999084472656,6.804998397827148,11.379997253417969,1,0.235207464723316,-1.0107467559768577,33.900001525878906,1.253334045410161,31.40999984741211,1.5263189595892264,32.72999954223633,0.235207464723316
7323,2009-03-25,34.15999984741211,34.939998626708984,33.02000045776367,33.02000045776367,4287800.0,0.0055931298169393795,-2.3684196436936995,2.072714662227744,73.73188515341457,47.62426019865022,-2.3051182081372126,-2.8123402442109615,2.9267686906104373,3.5439286614605408,35.47979795116193,1.9199981689453125,-1.7574944539315354,2.7014998435974107,-1.0502510196397026,6.453250706834524,0.8256244119788505,4.577375275215967,-3.133928978836682,79.03228700885124,12.48365294473193,1.875875431618557,3,-1.7850008010864258,-0.5399999618530273,5.925000190734863,6.614999771118164,12.020000457763672,2,0.2883489027552588,-1.8387080896166588,33.970001220703125,-1.0107467559768577,33.900001525878906,1.253334045410161,31.40999984741211,0.2883489027552588
7324,2009-03-26,36.27999877929688,36.310001373291016,34.200000762939446,34.290000915527344,2936500.0,0.062060858938949304,1.0585341163685693,1.745613095795806,79.7202851094132,52.77318318907191,-4.018394797195576,-5.036179657049253,0.6834910209804193,1.4137963217750027,34.939431906615205,2.1500015258789062,-1.0359715364648885,4.723498821258552,0.5755543917514885,8.87144325076562,2.6495266065050203,6.797471036012084,-4.549420914257414,99.41055831332007,25.60055437166804,2.0739722147535335,3,-3.219998359680183,-2.764998435974128,3.4475011825561452,4.495000839233391,11.34000015258789,3,0.21003315884702745,-2.3684196436936995,34.15999984741211,-1.8387080896166588,33.970001220703125,-1.0107467559768577,33.900001525878906,0.21003315884702745
7325,2009-03-27,35.380001068115234,36.2400016784668,35.220001220703125,35.81999969482422,2360800.0,-0.024806993976395297,-1.684217659075737,-0.2211050748946636,78.9230871708465,58.61668420914464,-2.6772395322456006,-4.192846099168527,1.5004026978902658,2.2831555025452985,34.06982988097622,1.059997558593757,-0.38456873101675626,3.723001003265381,-0.6983403265517509,8.144342333082513,1.5123303383568114,5.933671668173947,-2.733538501425457,78.16901786817627,-4.301166568859628,2.210670664908567,3,-2.320000648498535,-2.330000877380371,4.212498664855957,5.394998550415039,11.209999084472656,4,0.22413793289346073,1.0585341163685693,36.27999877929688,-2.3684196436936995,34.15999984741211,-1.8387080896166588,33.970001220703125,0.22413793289346073
7326,2009-03-30,33.740001678466804,35.0,33.209999084472656,34.639999389648445,1755400.0,-0.04635385359347577,1.2098791305310397,2.0454557276991236,65.04390784626798,61.98803135251511,-0.5862620311329181,-2.4982108641396295,3.010755750750299,3.8764416186693396,32.94306910806359,2.170001983642578,0.15177144131912002,1.9670015335083093,-2.5488847487089217,6.48288781572554,-0.29094160760030263,4.224944674616925,2.5699996948242116,21.88452949374713,-61.35664305932752,2.257943141108615,3,-0.3000011444091868,-0.8800020217895579,5.609998703002923,7.0349979400634695,13.659999847412095,0,0.281268446700349,-1.684217659075737,35.380001068115234,1.0585341163685693,36.27999877929688,-2.3684196436936995,34.15999984741211,0.281268446700349
7327,2009-03-31,33.97999954223633,34.68000030517578,33.610000610351555,34.009998321533196,1848500.0,0.007113155063139587,-1.7792321030467841,0.033332061764336465,64.9600059326199,64.51367647107097,-0.4783772918472948,-2.6338195162808944,2.6412273197221836,3.561112614093659,31.627334027542254,1.0699996948242259,0.6386864359988138,2.054999446868898,-2.5466642255194074,6.656663119257203,-0.2458323893252512,4.355831283063051,2.2680017852783223,29.179295359520623,-51.223010780642525,2.3008318361941518,3,-0.21499919891357422,-1.619999885559082,4.8274993896484375,6.840000152587891,11.6500015258789,1,0.3222484081946164,1.2098791305310397,33.740001678466804,-1.684217659075737,35.380001068115234,1.0585341163685693,36.27999877929688,0.3222484081946164
7328,2009-04-01,34.84000015258789,35.0,33.130001068115234,33.630001068115234,2039300.0,0.02530902360026821,1.444444998504039,-40.33494404883967,65.2656698736657,66.50177935160445,-1.0576863798421243,-3.390417789976347,1.642255050914308,2.671850860508812,30.319688494174308,1.8699989318847656,1.3079356127068493,2.7390000343322782,-2.031399823524751,7.5093998921893075,0.3538001054037636,5.124199963260793,1.3472411300659175,53.77355095499377,-23.47412722764161,2.3851999289285155,4,-1.0749998092651367,-2.689999580383301,3.7775001525878906,5.905000686645508,12.319999694824219,2,0.3016647036596678,-1.7792321030467841,33.97999954223633,1.2098791305310397,33.740001678466804,-1.684217659075737,35.380001068115234,0.3016647036596678
7329,2009-04-02,37.77000045776367,38.459999084472656,35.5099983215332,35.84000015258789,3672300.0,0.0840987454748372,-1.2779893777781706,1.5950427813893076,72.8459591463741,69.04502937277148,-3.5733552330353646,-5.92729886352927,-1.3691002622642543,-0.2361808051645795,28.06449651536648,3.6199989318847656,1.8774259757447709,5.2265003204345675,0.0721036573285545,10.380896983540584,2.649301988881561,7.803698651987574,-4.6399993896484375,87.0544299530427,10.584977044348904,2.577198331553008,4,-2.5150012969970703,-4.695000648498535,0.7099990844726562,2.9599990844726562,7.75,3,0.22266348280341153,1.444444998504039,34.84000015258789,-1.7792321030467841,33.97999954223633,1.2098791305310397,33.740001678466804,0.22266348280341153
7330,2009-04-03,38.54999923706055,38.81999969482422,37.22000122070313,37.97000122070313,2592300.0,0.020651277994267137,1.8571428571428445,0.3005170594025318,75.56963050658115,70.67338183302408,-3.6140954959244382,-6.246259874598493,-2.1937312563477604,-1.000948626713111,25.580978522712943,1.5999984741210866,2.320180773196512,5.5104990959167495,0.04213467135966198,10.978863520473837,2.776316883638202,8.244681308195293,-5.4199981689453125,95.25482385010984,17.05837841258692,2.734182212278544,4,-2.6299991607666016,-5.294999122619629,-0.5149993896484375,1.7350006103515625,6.19000244140625,4,0.23527885536518145,-1.2779893777781706,37.77000045776367,1.444444998504039,34.84000015258789,-1.7792321030467841,33.97999954223633,0.23527885536518145
7331,2009-04-06,37.93000030517578,38.52000045776367,37.33000183105469,38.52000045776367,3349800.0,-0.016082981690145437,3.033892606601364,-1.0172451214459193,71.00324743263938,71.8959642413136,-2.639942185183429,-5.0943503947192,-1.6432529343192144,-0.3698080734987883,22.95870107448635,1.2199974060058594,2.6730719489014447,4.387000179290773,-0.9255237882311107,9.69952414681266,1.730738195529831,7.043262163051715,-4.572399291992184,84.35853067748101,8.551608609954258,2.656261983760943,4,-2.010000228881836,-4.675000190734863,-0.8325004577636719,1.8999996185302734,5.239997863769531,0,0.22831531183063025,1.8571428571428445,38.54999923706055,-1.2779893777781706,37.77000045776367,1.444444998504039,34.84000015258789,0.22831531183063025
7332,2009-04-07,36.61000061035156,37.33000183105469,36.34000015258789,37.33000183105469,2766700.0,-0.03480094079103124,1.75,1.2203407364303496,63.453064895800054,70.75387310157868,-1.0125578814643816,-3.4271018209721476,-0.40213089543378544,0.9598381543341858,20.643652590304225,1.5900001525878906,3.0939055734440473,2.7350004196166964,-2.4661027650885288,7.9361036043219215,0.13444882726408025,5.335552011969309,-3.033903649902342,61.15993641722742,-12.349989931143703,2.6005515923526135,4,-0.6350002288818359,-3.3550004959106445,-0.5175008773803711,2.2699995040893555,6.779998779296875,1,0.2947282364282846,3.033892606601364,37.93000030517578,1.8571428571428445,38.54999923706055,-1.2779893777781706,37.77000045776367,0.2947282364282846
7333,2009-04-08,36.58000183105469,37.2599983215332,36.0099983215332,36.70000076293945,2230000.0,-0.0008194148810910518,1.0161387079804465,0.16666490060611197,62.411362344562065,68.83065946103964,-0.6740669845802927,-3.054371656948348,-0.4855450160849202,1.0305429109006639,18.558374986650065,1.25,3.174436538929484,2.3880015373229995,-2.650555641761329,7.426558716407328,-0.1312770522191684,4.907280126865164,-2.794148761230467,32.32637660381447,-37.63370275339372,2.519278589542165,4,-0.6050014495849609,-3.3250017166137695,-0.7750015258789062,2.0649986267089844,7.079998016357422,2,0.24740291919224333,1.75,36.61000061035156,3.033892606601364,37.93000030517578,1.8571428571428445,38.54999923706055,0.24740291919224333
7334,2009-04-09,39.13000106811523,39.209999084472656,37.15999984741211,37.15999984741211,2677300.0,0.06971019982004778,-1.0812162099360216,-16.416822964681888,73.05855951113509,68.17904527662725,-3.1036619309562354,-5.231496131612381,-3.183883465040921,-1.517797302625425,17.019272646924186,2.6299972534179688,3.3519249145401133,4.531000709533686,-0.7287089255982693,9.79071034466564,1.9011458919677082,7.160855527099663,-5.142782133291007,97.50006258486187,23.815951808468952,2.629854817565978,4,-2.960000991821282,-5.6800012588500906,-3.5575008392333913,-0.4850006103515554,6.4399986267089915,3,0.2052133544621868,1.0161387079804465,36.58000183105469,1.75,36.61000061035156,3.033892606601364,37.93000030517578,0.2052133544621868
7335,2009-04-13,37.70000076293945,38.0099983215332,36.5099983215332,37.540000915527344,2174500.0,-0.03654485729981227,2.846178675704623,0.08121814632937306,62.11735311397999,67.85387252859526,-1.463906692034712,-3.4316396461302787,-1.8519411807177022,-0.060745819644040466,15.376913743986997,2.620002746582024,3.342302970558528,2.754500389099121,-2.3540128135728793,7.8630135917711215,0.2002437877631209,5.308756990435121,-3.3994150191363275,52.81256370244891,-16.877091874346817,2.5542566013359997,4,-1.5300006866455078,-4.250000953674316,-3.4275007247924805,-0.26000022888183594,7.349998474121094,0,0.20742704341034335,-1.0812162099360216,39.13000106811523,1.0161387079804465,36.58000183105469,1.75,36.61000061035156,0.20742704341034335
7336,2009-04-14,36.97000122070313,37.77000045776367,36.43999862670898,37.06999969482422,1663300.0,-0.01936338269133242,-1.293099365972992,-0.6249910592947128,59.179932904237994,67.21164219210839,-0.2542897451957842,-2.308042655968478,-1.1850485979334238,0.7095791674289629,13.772501886092234,1.3300018310546946,3.0094203365026857,1.6995007514953713,-3.0225929326922767,6.421594435683019,-0.6615460905984563,4.060547593589199,-2.374850676459836,30.00008344648301,-36.14157877358992,2.361046842093825,4,-0.8000011444091868,-3.5200014114379954,-3.310002326965339,0.10999870300292258,6.569999694824212,1,0.2101704138817415,2.846178675704623,37.70000076293945,-1.0812162099360216,39.13000106811523,1.0161387079804465,36.58000183105469,0.2101704138817415
7337,2009-04-15,36.29999923706055,36.91999816894531,35.650001525878906,36.459999084472656,3661000.0,-0.018122855329184673,1.3518499549652967,1.6000228885329588,56.36147562175967,66.22228727522993,0.8710084429701155,-1.3231097994538317,-0.5840164412087603,1.4050832370549529,11.728569749742894,1.3199996948242259,2.727424454639177,0.7864988327026339,-3.593418499149493,5.166416164554761,-1.4034598332234296,2.9764574986286974,-1.4279577804034886,18.258375195021173,-44.342057957499364,2.1899586659260635,4,1.0599994659423828,-2.5099992752075195,-2.7549991607666016,0.7700014114379883,6.260002136230469,2,0.18925617290015895,-1.293099365972992,36.97000122070313,2.846178675704623,37.70000076293945,-1.0812162099360216,39.13000106811523,0.18925617290015895
7338,2009-04-16,38.90999984741211,39.79999923706055,35.0,35.2599983215332,5846600.0,0.07190084477155789,-1.302158918345317,-22.81253129246835,57.59677070664041,64.52793300414842,-1.2303313051115765,-3.600252283491429,-3.273088306791365,-1.1355577927323424,10.879533905992487,4.799999237060547,2.876337767134636,3.0679994583129897,-1.2952277401337824,7.431226656759762,0.8863858590896072,5.249613057536372,0.2999992370605469,81.4583431018739,22.54279821832752,2.1816135992233856,4,-1.510000228881836,-4.329999923706055,-5.524999618530273,-1.8399991989135742,3.6199989318847727,3,0.11513748547429747,1.3518499549652967,36.29999923706055,-1.293099365972992,36.97000122070313,2.846178675704623,37.70000076293945,0.11513748547429747
7339,2009-04-17,40.06999969482422,40.310001373291016,38.52999877929688,39.349998474121094,3570400.0,0.029812383756389504,1.9666596730816797,0.1972605259472464,63.346612767319286,63.169819922008216,-2.2683024459287466,-4.408172209313747,-4.522876957217477,-2.18713361773505,10.328077809211036,1.7800025939941335,3.070984810242514,3.860999298095706,-0.6329022719586135,8.354900868150025,1.6140485130685462,6.107950083122866,-5.069999694824219,95.48019554808421,37.38903220680005,2.246950785027159,4,-2.414999008178711,-5.23499870300293,-7.0625,-2.9999990463256836,3.799999237060554,4,0.0895932163695925,-1.302158918345317,38.90999984741211,1.3518499549652967,36.29999923706055,-1.293099365972992,36.97000122070313,0.0895932163695925
7340,2009-04-20,38.150001525878906,39.4900016784668,37.86000061035156,39.4900016784668,2926600.0,-0.04791610141173308,1.4328371380664042,-1.8611081676768533,62.35294444495497,62.20867514559883,-0.4593125018015698,-2.063117048322411,-2.7390735096555403,-0.2106092925752705,9.232422419023669,2.2099990844726562,3.178867423749331,1.6040010452270508,-2.353474672185861,5.561476762639963,-0.3747368134794016,3.582738903933503,-3.1500015258789062,59.322047292176286,-3.210667506871239,1.9787378587064557,4,-0.49500083923339844,-3.090001106262207,-5.542501449584968,-1.080000877380371,5.25,0,0.19449535706864873,1.9666596730816797,40.06999969482422,-1.302158918345317,38.90999984741211,1.3518499549652967,36.29999923706055,0.19449535706864873
7341,2009-04-21,39.72999954223633,39.91999816894531,37.88999938964844,37.959999084472656,2843100.0,0.04141541161631768,-1.1256533418548218,-1.3208957135902846,64.9817653843264,62.378530755435094,-1.9636254829138906,-3.3560164436149478,-4.477110556079353,-1.7779693060826105,8.793227849864662,2.029998779296875,2.920174287733225,2.8924991607666044,-1.1030183926414168,6.888016714174626,0.8947403840625938,4.890257937470615,-4.623799514770511,89.07718114778535,21.403240426883627,1.9977587767040124,4,-2.0749988555908203,-4.669999122619629,-7.319999694824219,-2.659998893737793,2.9399986267089844,1,0.13390384485578988,1.4328371380664042,38.150001525878906,1.9666596730816797,40.06999969482422,-1.302158918345317,38.90999984741211,0.13390384485578988
7342,2009-04-22,41.959999084472656,42.25,39.27999877929688,39.41999816894531,3916400.0,0.05612885899647835,-1.1063840724197413,1.435028394702529,67.31517776847194,62.92339913586954,-3.749186603395728,-5.224601831292716,-6.827987672222726,-4.013690505892605,9.015128066850068,2.970001220703118,2.5831994249456116,4.722998809814456,0.3543256233007668,9.091671996328145,2.5386622165576114,6.907335403071301,-6.749723030090337,95.99998737203663,25.470254862876715,2.184336593256844,4,-3.3349990844726562,-5.929999351501465,-9.617499351501465,-4.889998435974121,0.2999992370605469,2,0.03765495389725526,-1.1256533418548218,39.72999954223633,1.4328371380664042,38.150001525878906,1.9666596730816797,40.06999969482422,0.03765495389725526
7343,2009-04-23,44.0099983215332,44.060001373291016,41.900001525878906,41.9900016784668,3876500.0,0.048856036267626024,1.0377330651052818,0.795273982272177,65.85365900935687,62.12285463567195,-5.179035374096657,-6.850032262779486,-8.9130597044714,-6.071120894418613,9.678808875760568,2.1599998474121094,2.4411670396521004,6.280498123168947,1.208186325578808,11.352809920759086,3.744342224373881,8.816654021964013,-8.518133309326174,99.19349926444032,29.483612597202963,2.5361558987950694,4,-4.479997634887695,-6.694997787475586,-11.757498264312751,-6.939997673034668,2.6599998474121094,3,-0.03294698940110463,-1.1063840724197413,41.959999084472656,-1.1256533418548218,39.72999954223633,1.4328371380664042,38.150001525878906,-0.03294698940110463
7344,2009-04-24,43.900001525878906,44.68999862670898,43.54999923706055,44.06999969482422,4068300.0,-0.0024993592331149506,-1.6206799786026689,-0.08415764923611505,64.07155420394494,62.3399880901125,-4.829088130434364,-6.471701091317115,-8.867861633262336,-5.976615253451563,11.218253413020541,1.1399993896484304,2.5528747525852253,5.789501190185547,0.0719297828031813,11.507072597567912,2.930715486494364,8.64828689387673,-7.8940483320068395,88.43342122592016,21.04786728226351,2.8587857036911837,4,-4.055002212524414,-5.945002555847175,-11.337501525878906,-6.830000877380371,3.079998016357422,4,-0.03120735077365344,1.0377330651052818,44.0099983215332,-1.1063840724197413,41.959999084472656,-1.1256533418548218,39.72999954223633,-0.03120735077365344
7345,2009-04-27,43.310001373291016,44.040000915527344,42.959999084472656,43.599998474121094,2962300.0,-0.013439638543977894,-1.1818181818181819,1.7058836729198457,64.17282234054892,62.894753583035936,-3.754442395214653,-5.5412466617158955,-8.341825489212276,-5.345977183895457,12.71807430431656,1.0800018310546875,2.710776519320717,4.803001022338869,-1.209536717394883,10.81553876207262,1.7967321524719964,7.809269892205741,-6.6093245447919955,79.70592046691908,13.869703288748141,3.006268869866874,4,-3.4650020599365234,-5.3550024032592844,-10.642501831054695,-6.2400007247924805,2.829998016357422,0,0.01292998247141841,-1.6206799786026689,43.900001525878906,1.0377330651052818,44.0099983215332,-1.1063840724197413,41.959999084472656,0.01292998247141841
7346,2009-04-28,43.22999954223633,44.59000015258789,42.41999816894531,42.5,2764100.0,-0.0018471906838595231,-3.8763913951026323,-2.517264966259323,68.6584023466202,64.2610787746871,-3.0095646680512047,-4.968565439104879,-8.350280215540991,-5.22890287066808,13.349503841509486,2.170001983642578,2.4536080846008517,4.248499298095702,-1.6772667396212455,10.174265335812649,1.2856162792372245,7.211382316954179,-5.890176969880514,73.01295516355609,6.31319127692673,2.9628830188584745,4,-3.385000228881836,-4.8600006103515625,-10.514999389648438,-6.159998893737793,3.6000022888183594,1,0.00393250024156222,-1.1818181818181819,43.310001373291016,-1.6206799786026689,43.900001525878906,1.0377330651052818,44.0099983215332,0.00393250024156222
7347,2009-04-29,44.93000030517578,45.70000076293945,43.68000030517578,43.849998474121094,2205800.0,0.039324561206125486,-1.845074735925898,1.4794554908159798,71.50953163526535,65.80694110008987,-3.7511342922867428,-6.119929866831868,-10.052140477666462,-6.876300174455224,14.128609975990504,2.470001220703125,2.6039788283532204,5.401000022888184,-0.6019704304952711,11.403970476271638,2.3995147961964562,8.402485249579911,-7.002163648471715,79.73682599054156,8.330123690549144,3.001485226691726,4,-3.1499996185302734,-5.569999694824219,-11.762500286102295,-8.359999656677246,2.8600006103515625,2,-0.05030051459781815,-3.8763913951026323,43.22999954223633,-1.1818181818181819,43.310001373291016,-1.6206799786026689,43.900001525878906,-0.05030051459781815
7348,2009-04-30,45.349998474121094,47.11999893188477,45.29999923706055,45.52999877929688,2915800.0,0.00934783365440861,-12.000054495912858,-0.16666666666667324,67.99768292394867,66.3237266730487,-3.5330929766674686,-6.020866721849444,-10.472702137244255,-7.245029712142468,14.856132600905426,2.1899986267089915,2.9091234287637704,5.2954982757568345,-0.8182248943270523,11.409221445840721,2.238636690714891,8.352359860798778,-6.644945406793489,62.34042190544899,-5.527472925902018,3.0568615850419443,4,-2.8599987030029297,-5.279998779296875,-12.507498264312744,-9.70999813079834,2.1800003051757884,3,-0.06813672010046912,-1.845074735925898,44.93000030517578,-3.8763913951026323,43.22999954223633,-1.1818181818181819,43.310001373291016,-0.06813672010046912
7349,2009-05-01,46.18000030517578,46.59000015258789,44.63000106811523,45.2599983215332,2119200.0,0.018302135809956654,1.2528703376880845,-5.111113465858316,75.41966824476548,67.77558487302764,-3.8054271028453854,-6.522942152447648,-11.262041235174479,-8.029113962919268,16.172618910168104,1.9599990844726634,3.3944468088053483,5.705000114440921,-0.8854245164605814,12.295424745342423,2.4097877989901733,9.000212429891668,-6.465153734101314,80.00003246550325,9.805242130879819,3.29521231545075,5,-3.6750011444091797,-6.055000305175781,-13.182500839233398,-10.539999961853027,1.0799980163574219,4,0.01061060763385524,-12.000054495912858,45.349998474121094,-1.845074735925898,44.93000030517578,-3.8763913951026323,43.22999954223633,0.01061060763385524
7350,2009-05-04,47.61999893188477,47.75,46.02000045776367,46.18000030517578,1439700.0,0.031182300069140467,1.0352926656868136,1.5652125237899843,80.62104778946022,69.5132829180425,-4.202808949472399,-7.640322278883808,-12.63671358241782,-9.427448441230574,17.51135331612985,1.7299995422363281,3.745864223782476,6.6914987564086985,-0.5566181458995061,13.939615658716903,3.0674403052545927,10.315557207562804,-7.016534077513072,97.56095640797363,21.361367556713688,3.624058451154103,5,-4.104999542236335,-7.1799983978271555,-14.332498550415046,-12.644999504089363,-0.6599998474121165,0,-0.013439718689702063,1.2528703376880845,46.18000030517578,-12.000054495912858,45.349998474121094,-1.845074735925898,44.93000030517578,-0.013439718689702063
7351,2009-05-05,46.59000015258789,47.91999816894531,45.959999084472656,47.47999954223633,3114900.0,-0.02162954225954905,1.214692431367647,-0.6180557211241681,78.98593053078686,70.81003322496639,-2.3438683890421927,-6.2486440040945865,-11.48914634235389,-8.335804449024806,18.93823306490661,1.9599990844726562,3.899415177839039,5.228499984741212,-2.294853049099274,12.751853018581699,1.4668234678209728,8.990176501661452,-4.9860203778282255,68.63210645169997,-14.281290745798216,3.7616765169202417,5,-1.6800003051757812,-6.065000534057617,-13.53499984741211,-11.644999504089355,-0.3800010681152344,1,-0.009658741392265413,1.0352926656868136,47.61999893188477,1.2528703376880845,46.18000030517578,-12.000054495912858,45.349998474121094,-0.009658741392265413
7352,2009-05-06,47.4000015258789,47.81999969482422,46.40999984741211,47.16999816894531,1825300.0,0.01738573450607772,1.6355144851583279,-0.25843091535651647,76.61443678182908,72.00567519968551,-2.571472423248281,-6.5443717873820475,-12.210362687649635,-9.090800018101461,20.97435925765011,1.4099998474121094,4.28105953886169,5.499001312255849,-2.1363670655702975,13.134369690081996,1.6813171233427724,9.316685501168926,-4.785458808049533,84.19461698202666,1.0518424634644816,3.817684188913075,5,-2.2300033569335866,-6.875001907348626,-14.250001430511468,-12.455000877380364,-1.2100028991699219,2,-0.01202530963027526,1.214692431367647,46.59000015258789,1.0352926656868136,47.61999893188477,1.2528703376880845,46.18000030517578,-0.01202530963027526
7353,2009-05-07,45.63000106811523,47.79999923706055,45.2599983215332,47.79999923706055,2815000.0,-0.03734178060727078,1.3410166440480125,-9.434636945633388,66.78745010196715,72.30744141057689,-0.6118509856287986,-4.281098911519898,-10.325503516257207,-7.256207557313267,23.02607584567854,2.5400009155273438,4.47042077448306,3.276500892639156,-4.0993749773522765,10.652376762630588,-0.4114370423565603,6.964438827634872,-2.166585478107308,30.395163562536098,-49.07252758026286,3.687937934995715,5,-0.46000289916991477,-5.105001449584954,-12.567501068115227,-10.685000419616692,-1.1599998474120952,3,0.04733727365440399,1.6355144851583279,47.4000015258789,1.214692431367647,46.59000015258789,1.0352926656868136,47.61999893188477,0.04733727365440399
7354,2009-05-08,47.15999984741211,47.40999984741211,45.599998474121094,46.54999923706055,1950900.0,0.033530544455016464,2.2612619424015397,-0.28110650925020825,77.86023954042435,73.82826554389636,-1.8224369617859395,-5.458526556643918,-11.686002158837454,-8.713658405059938,24.262177390858692,1.8100013732910156,4.478606103307925,4.404999732971191,-3.1050536919788456,11.915053157921228,0.6499730204961764,8.160026445446206,-2.9835310447742103,71.4286328898628,-10.149994340906602,3.755026712475017,5,-1.9900016784667969,-5.700000762939453,-14.202499389648438,-12.214999198913574,-3.75,4,0.007845609268064324,1.3410166440480125,45.63000106811523,1.6355144851583279,47.4000015258789,1.214692431367647,46.59000015258789,0.007845609268064324
7355,2009-05-11,45.52000045776367,46.70000076293945,45.31999969482422,46.58000183105469,1669000.0,-0.03477522041888703,1.1230798123167844,-1.737705430622608,67.83734577854159,73.73703703633208,0.18329355307989204,-3.3757081125834816,-9.861438793389738,-7.004003251403823,25.848547821623878,1.8400001525878906,4.362943423401781,2.37400035858154,-4.836209877205214,9.584210594368294,-1.2311047593118403,5.9791054764749205,-0.7445669565165858,9.774516960345789,-67.92862214687436,3.6051051178933773,5,0.279998779296875,-4.060001373291016,-11.355000972747803,-10.574999809265137,-2.400001525878899,0,0.03822490874937512,2.2612619424015397,47.15999984741211,1.3410166440480125,45.63000106811523,1.6355144851583279,47.4000015258789,0.03822490874937512
7356,2009-05-12,44.7400016784668,45.5,43.75,45.45000076293945,2111000.0,-0.0171352981426397,3.3210006781704466,0.6698095892727973,59.404612791319195,72.3920460536714,1.341035698468204,-2.090958368633224,-8.83927047364152,-6.185321368885681,27.210592850247416,1.7700004577636719,4.2967348691732,1.2055015563964844,-5.416918240535189,7.827921353328158,-2.1057083420693488,4.5167114548623175,3.1799964904785156,24.32436738817875,-48.95492811250147,3.3112098984658362,5,1.0949974060058594,-3.2800025939941406,-10.152501583099365,-9.795001029968262,-1.9900016784667969,1,0.049619966980786634,1.1230798123167844,45.52000045776367,2.2612619424015397,47.15999984741211,1.3410166440480125,45.63000106811523,0.049619966980786634
7357,2009-05-13,43.16999816894531,44.150001525878906,42.93999862670898,44.150001525878906,2191800.0,-0.03509171771616448,1.4693852130384495,1.3802881980636357,47.06293637271356,70.06596310353416,2.944806031814558,0.021204819489156534,-7.02487380292952,-4.584094130320949,28.91030857255262,1.8000030517578196,4.241716028481676,-0.7080018997192354,-6.39738486866252,4.981381069224049,-3.5526933841908743,2.1366895847524034,4.666600036621091,4.732500274721101,-62.57263499230922,2.8446914844716424,5,2.260000228881836,-1.7099990844726562,-8.58249807357788,-8.224997520446777,-0.6699981689453125,2,0.07041929683736226,3.3210006781704466,44.7400016784668,1.1230798123167844,45.52000045776367,2.2612619424015397,47.15999984741211,0.07041929683736226
7358,2009-05-14,43.38999938964844,44.34000015258789,43.099998474121094,43.2400016784668,2167000.0,0.005096160065658495,-4.767394409304224,-0.15305836466823924,48.23038859604352,67.04493203145394,2.7016479609228767,0.16236740311903475,-7.005136954436587,-4.754509842174315,29.45603841885523,1.2400016784667969,4.128651177981396,-0.7120006561279268,-5.909302017899961,4.485300705644107,-3.310651337013944,1.8866500247580902,4.250734832763669,10.067128412745154,-52.31137952977713,2.5986506808860157,5,2.039999008178711,-1.9300003051757812,-8.774999141693115,-8.444998741149902,-2.8499984741210938,3,0.06453098125022172,1.4693852130384495,43.16999816894531,3.3210006781704466,44.7400016784668,1.1230798123167844,45.52000045776367,0.06453098125022172
7359,2009-05-15,43.65999984741211,44.47000122070313,43.09000015258789,43.36999893188477,1983400.0,0.006222642580356652,-2.247067165719739,1.9333689377177117,51.24200984944269,63.780594482563096,2.2759321144188647,0.18457406130330867,-6.949948036105951,-4.980675279393083,29.857151902180913,1.3800010681152415,3.784986292516237,-0.6215002059936552,-5.468651385693555,4.225650973706244,-3.0450757958436085,1.8020753838562982,3.7927049511718707,19.148957756310125,-39.34252195431087,2.423575589849951,5,1.769998550415039,-2.200000762939453,-9.044999599456787,-8.714999198913574,-2.829998016357422,4,0.01855248227489481,-4.767394409304224,43.38999938964844,1.4693852130384495,43.16999816894531,3.3210006781704466,44.7400016784668,0.01855248227489481
7360,2009-05-18,45.56999969482422,45.65999984741211,43.83000183105469,44.04999923706055,2443100.0,0.04374713362545557,1.1529378765609397,5.241364341901157,57.34924579466819,61.376518400772134,0.04979573332857967,-1.2026990452022943,-8.4965104152013,-6.834330477688113,30.83704909006174,2.0,3.5786151564143083,0.9174997329711942,-3.000415734431222,4.83541520037361,-1.0414580007300103,2.8764574666723988,1.7021968568847612,96.69117234570118,38.382692555311635,1.9589577337012072,5,-0.1900005340576172,-4.1100006103515625,-10.759999752044678,-10.624999046325684,-4.520000457763672,0,-0.04739960197229143,-2.247067165719739,43.65999984741211,-4.767394409304224,43.38999938964844,1.4693852130384495,43.16999816894531,-0.04739960197229143
7361,2009-05-19,45.04999923706055,45.70000076293945,44.4900016784668,45.25,2363600.0,-0.011411026141014746,1.1999937577810993,-0.13157940967577592,50.40705196139859,58.46458675405764,0.3669644570688462,-0.2779528745852815,-7.586798494064453,-6.279757361430946,31.700600900606645,1.2099990844726562,3.1442404594658626,0.1314992904663086,-3.0282697917408967,3.291268372673514,-1.448385250637294,1.7113838315699113,2.04890939764843,76.44923830505951,19.98995449230506,1.5798845411036029,5,0.31999969482421875,-3.5900001525878906,-10.239999294281006,-10.104998588562012,-2.8899993896484375,1,-0.042841294958070764,1.1529378765609397,45.56999969482422,-2.247067165719739,43.65999984741211,-4.767394409304224,43.38999938964844,-0.042841294958070764
7362,2009-05-20,43.540000915527344,45.72999954223633,43.38999938964844,45.52000045776367,3451400.0,-0.0335182762953522,-1.0526293774856155,9.899959945831505,44.28301532144184,55.964094000665945,1.4213059552368108,1.42979051183287,-5.764621987133587,-4.747927096986885,31.50980397464454,2.3400001525878906,2.3962192547130456,-1.4574991226196303,-4.37558717869571,1.4605889334564495,-2.9165431506576738,0.0015449054184131228,3.392551318861635,17.04548738548681,-37.07245948755234,1.4590440280380417,5,1.6349983215332031,-2.0800018310546875,-8.730000972747803,-8.60000133514405,-0.7999992370605469,2,-0.018144255831781808,1.1999937577810993,45.04999923706055,1.1529378765609397,45.56999969482422,-2.247067165719739,43.65999984741211,-0.018144255831781808
7363,2009-05-21,42.560001373291016,43.29999923706055,42.099998474121094,42.93000030517578,2985900.0,-0.022508027598291513,1.1621697785750862,0.18686819061931045,38.67334469467025,51.60999457335993,2.1456696597901015,2.419646655877415,-4.486099755335545,-3.7621109348933715,30.49256649699348,1.44000244140625,1.6776035190680219,-2.3649988174438477,-5.453466179904595,0.7234685450168996,-3.9092324986742213,-0.820765136213474,4.2128487167907664,12.672252446712479,-36.594947616709554,1.5442336812303743,5,1.8399982452392578,-1.1000022888183594,-6.985002040863037,-7.620001792907722,0.4399986267089844,3,-0.0014098066577759027,-1.0526293774856155,43.540000915527344,1.1999937577810993,45.04999923706055,1.1529378765609397,45.56999969482422,-0.0014098066577759027
7364,2009-05-22,42.52999877929688,43.310001373291016,41.90999984741211,42.45000076293945,1321700.0,-0.0007049481444086902,-1.4137960517878108,-0.21621147917892902,32.532604919204104,47.6872455889891,1.6202226638801775,2.468300608066336,-4.1759466541895165,-3.725449143247822,29.204824314144183,1.4000015258789062,0.9610300247676662,-2.326501274108878,-5.567685583463501,0.9146830352457442,-3.9470934287861894,-0.705909119431567,3.9624802138272557,16.230339827639767,-25.815655923182796,1.6205921546773114,5,1.2900009155273366,0.3600006103515554,-6.539999008178718,-7.589999198913588,0.43000030517577414,4,-0.04679045193714526,1.1621697785750862,42.560001373291016,-1.0526293774856155,43.540000915527344,1.1999937577810993,45.04999923706055,-0.04679045193714526
7365,2009-05-26,43.86999893188477,44.52999877929688,42.13999938964844,42.18000030517578,2679400.0,0.03150717590051255,-1.7005635836593147,21.125506652041512,40.86021395112269,45.62675682896727,0.024089277488698713,1.235763392295965,-5.207356963696206,-5.084621089817951,28.416314049591286,2.3899993896484446,0.552215734779594,-1.014500999450675,-4.208769094059328,2.1797670951579775,-2.611635046755005,0.5826330478536548,2.2558817295824056,51.3088806558885,12.104288303741598,1.5971340473043267,5,-0.04999923706055398,-0.9799995422363352,-7.624998092651374,-8.929999351501479,-1.0099983215332102,1,-0.0692955818291714,-1.4137960517878108,42.52999877929688,1.1621697785750862,42.560001373291016,-1.0526293774856155,43.540000915527344,-0.0692955818291714
7366,2009-05-27,43.400001525878906,44.81999969482422,43.36999893188477,44.09000015258789,2396800.0,-0.010713412752428209,-2.8666490343779314,-0.40828354284088914,36.244842681789756,44.42474641886462,0.31739588806700425,1.8120549402680552,-4.418197258231714,-4.6477404972216405,27.46660530703392,1.450000762939446,-0.23539441285964102,-1.4929985046386705,-4.6695847252507505,1.6835877159734096,-3.0812916149447105,0.09529460566736958,2.388608670463867,39.00528265710662,5.264772445810507,1.5882931103060396,5,0.4199981689453125,-0.49500274658203125,-7.042500972747803,-8.460001945495613,-1.8000030517578125,2,-0.05414751627179282,-1.7005635836593147,43.86999893188477,-1.4137960517878108,42.52999877929688,1.1621697785750862,42.560001373291016,-0.05414751627179282
7367,2009-05-28,42.66999816894531,43.22999954223633,41.459999084472656,42.13999938964844,3359400.0,-0.01682035325501774,1.1454531162579935,-0.7681157016569088,39.03702939717913,43.40326206343524,1.0828933394644267,2.4918202862284033,-3.402204692222753,-3.997269008634035,25.85796866754386,1.94000244140625,-0.7628181875057436,-2.110001754760745,-5.4382164762659215,1.2182129667444315,-3.7741091155133333,-0.4458943940081568,2.808323199483006,36.01187097242973,1.7718498010096297,1.6641073607525867,5,0.9250011444091797,0.9300003051757812,-6.312497615814209,-7.729998588562019,-1.4799995422363352,3,-0.011952152411958017,-2.8666490343779314,43.400001525878906,-1.7005635836593147,43.86999893188477,-1.4137960517878108,42.52999877929688,-0.011952152411958017
7368,2009-05-29,42.2599983215332,43.18000030517578,41.86000061035156,42.72999954223633,4960200.0,-0.009608621162550235,-1.0787451715416825,-0.88679679852594,30.210017797805108,41.066374057697736,1.470371062740007,2.802121842386029,-2.734097508513628,-3.672866673557465,23.78071027960294,1.3199996948242188,-1.0847662800514613,-2.36550159454346,-5.8647922755826585,1.1337890864957387,-4.115146935063059,-0.6158562540238606,2.8164908184995454,23.809496777943785,-5.489862817721832,1.7496453405195986,5,1.335000991821289,2.4300003051757812,-4.932498455047607,-7.2899980545043945,-2.279998779296875,4,0.011358338286753034,1.1454531162579935,42.66999816894531,-2.8666490343779314,43.400001525878906,-1.7005635836593147,43.86999893188477,0.011358338286753034
7369,2009-06-01,46.66999816894531,46.79999923706055,43.060001373291016,43.060001373291016,3713600.0,0.10435399958747826,-1.072022816348053,-7.680824297123563,53.79537064617927,40.67149904119897,-2.7577678736995352,-1.654092574440476,-6.8419965915118155,-8.151992026826584,22.493659021105014,4.540000915527344,-0.9629278221649287,2.019998359680173,-1.5315888106568067,5.571585530017153,0.24420477451168665,3.7957919448486592,-5.209999084472656,97.56552313856709,63.07842075486954,1.7757935851684894,6,-2.539999008178711,-1.9799995422363281,-8.24749755859375,-10.794997215270996,-6.409999847412109,0,-0.07863720404830365,-1.0787451715416825,42.2599983215332,1.1454531162579935,42.66999816894531,-2.8666490343779314,43.400001525878906,-0.07863720404830365
7370,2009-06-02,46.97999954223633,47.709999084472656,46.41999816894531,46.540000915527344,2556800.0,0.006642412373122797,-2.7940973527283335,0.12188338428406734,57.62941639321088,41.473983978067,-3.1812719426088094,-2.1233655526911406,-6.797512248003834,-8.48483097877915,20.937870866133554,1.2900009155273438,-0.8552635260525321,2.361999702453616,-1.0869646971652642,5.8109641020724965,0.6375175026441724,4.08648190226306,-5.413200454711912,88.32000732421875,50.376708945941274,1.7244821998094404,6,-2.395000457763672,-2.2900009155273438,-8.080000400543213,-10.789999961853034,-6.779998779296875,1,-0.08556833752519688,-1.072022816348053,46.66999816894531,-1.0787451715416825,42.2599983215332,1.1454531162579935,42.66999816894531,-0.08556833752519688
7371,2009-06-03,46.13999938964844,46.9900016784668,45.54999923706055,46.47000122070313,1511900.0,-0.01787995233658335,1.1021891306405893,-0.7500065023451953,60.64516217243521,43.29200029484404,-2.4254581128109507,-1.3900768589790502,-5.685751003858435,-7.675499263326486,19.086254478241877,1.44000244140625,-0.8293436787187503,1.5444995880126982,-1.8558258036454873,4.944824979670884,-0.15566310781639459,3.244662283841791,-4.327472302246093,74.8800048828125,31.383483261256444,1.700162695829091,6,-1.5550003051757812,-1.4500007629394531,-7.240000247955322,-9.949999809265144,-5.459999084472656,2,-0.07108796754845093,-2.7940973527283335,46.97999954223633,-1.072022816348053,46.66999816894531,-1.0787451715416825,42.2599983215332,-0.07108796754845093
7372,2009-06-04,46.83000183105469,46.95000076293945,45.65999984741211,46.2400016784668,1327400.0,0.014954539456735416,2.108443369994347,-1.787869330004123,61.92788161639399,45.87583773059112,-2.9052094125441172,-2.2398078756514934,-6.092627984691823,-8.377619710178777,17.134574439945187,1.2900009155273438,-1.0550283455089016,2.2630020141601577,-1.0466977677115423,5.572701796031858,0.6081521232243077,3.9178519050960077,-4.7815758637695325,84.95730798373961,35.69416946246222,1.6548498909358516,6,-2.2450027465820312,-2.140003204345703,-7.722502708435059,-10.640002250671394,-5.210002899169915,3,-0.11168061397480855,1.1021891306405893,46.13999938964844,-2.7940973527283335,46.97999954223633,-1.072022816348053,46.66999816894531,-0.11168061397480855
7373,2009-06-05,47.790000915527344,48.45000076293945,47.540000915527344,47.75,2680400.0,0.02049965934094944,-2.956528950292737,0.06779814437655578,63.6664455943794,49.335153361166164,-3.4031975530511573,-3.1934161907966114,-6.75863406242172,-9.321604093779726,16.040614836479193,1.6199989318847656,-1.0873019470165914,3.1150011062622056,-0.4702470176838247,6.700249230208236,1.3223770442891905,4.907625168235221,-5.5151120235546855,87.75510348517575,33.250016089981465,1.792624061973015,6,-2.835000991821289,-2.835000991821289,-7.220000267028809,-11.095000267028809,-5.709999084472656,4,-0.13810425114836045,2.108443369994347,46.83000183105469,1.1021891306405893,46.13999938964844,-2.7940973527283335,46.97999954223633,-0.13810425114836045
7374,2009-06-08,47.52999877929688,48.0,46.4000015258789,47.290000915527344,1574400.0,-0.00544051331344475,1.7118611191931068,5.999809269502371,57.28082506249188,51.159665706873845,-2.6366279209835213,-3.0612239464268995,-6.2699430263530544,-9.043264135112523,14.666464314083571,1.5999984741211009,-0.8825201251161587,2.8364990234375043,-0.806098906974249,6.4790969538492575,1.0152000582316276,4.657797988643381,-4.884603175066218,68.27581035966024,18.317689399489772,1.8212989652058782,6,-2.5749988555908274,-2.5749988555908274,-6.249999046325691,-10.12499904632569,-3.6599998474121094,0,-0.1588470320001183,-2.956528950292737,47.790000915527344,2.108443369994347,46.83000183105469,1.1021891306405893,46.13999938964844,-0.1588470320001183
7375,2009-06-09,47.2599983215332,48.0,46.93999862670898,47.2400016784668,1682200.0,-0.005680632541511521,-2.419344121085283,0.0833200877388156,58.36486737797306,53.61744622867198,-2.0508553634873437,-2.797618811152361,-5.740661972744952,-8.729963966361005,13.407423709542535,1.0600013732910227,-0.47004970383244427,2.4794986724853487,-1.3257027632671523,6.28470010823785,0.5768979546090947,4.382099390361603,-4.266326407780014,58.9654546459042,11.847773990428095,1.9026007178762512,6,-2.3049983978271484,-2.3049983978271484,-5.944998741149902,-9.854998588562012,-2.5999984741210938,1,-0.14811680593756116,1.7118611191931068,47.52999877929688,-2.956528950292737,47.790000915527344,2.108443369994347,46.83000183105469,-0.14811680593756116
7376,2009-06-10,46.959999084472656,48.1500015258789,46.13000106811523,47.68000030517578,1757300.0,-0.006347846968159043,1.4337301222539045,-36.00610454025181,64.24998331071006,56.41888555239765,-1.3329370750207445,-2.448301030614793,-5.126652182044829,-8.400743618818943,12.921784112594526,2.020000457763672,0.06838165908344251,2.0684995651245117,-1.8592708917997527,5.996270022048776,0.10461433666237951,4.032384793586644,-3.6389474397682875,46.59493944340987,-4.14794108016568,1.9638852284621309,6,-1.8049983978271484,-2.0049991607666016,-4.982499122619629,-9.239998817443848,-2.489997863769524,2,-0.14395226689364227,-2.419344121085283,47.2599983215332,1.7118611191931068,47.52999877929688,-2.956528950292737,47.790000915527344,-0.14395226689364227
7377,2009-06-11,46.209999084472656,47.099998474121094,46.08000183105469,47.040000915527344,1916000.0,-0.015971039493652528,1.1473682519796335,1.1527783664646294,65.50550213794675,60.340606034635606,-0.03126848780080138,-1.5377137565054824,-4.07261950874387,-7.625587063264348,12.868402749256969,1.0199966430664062,0.3755618017927915,1.166499519348143,-2.7157909751202283,5.0487900138165145,-0.7746457278860461,3.1076447665823324,-2.581210492674181,5.48511865001505,-48.00495811872999,1.9411452472341866,6,-0.4549980163574219,-1.2549991607666016,-3.492499351501465,-8.404999732971191,-0.3099975585937571,3,-0.11967104282317653,1.4337301222539045,46.959999084472656,-2.419344121085283,47.2599983215332,1.7118611191931068,47.52999877929688,-0.11967104282317653
7378,2009-06-12,46.18999862670898,46.20000076293945,45.31000137329102,45.91999816894531,1042600.0,-0.0004328166665209521,5.137826710337612,-0.3253010386984012,65.56121596657593,61.647922181346345,0.6759067897894582,-1.3672905703401739,-3.7702749214609312,-7.588593881956534,12.57940279980577,0.8999977111816335,0.8262447493214751,1.0064990997314354,-2.8263574694024314,4.839355668865302,-0.909929184835498,2.9229273842983687,-2.2719373046420444,30.98581711751247,-26.093044482254538,1.9164282845669338,6,0.6900024414062571,-1.2349987030029226,-3.3424997329711843,-8.384999275207512,0.5400009155273509,4,-0.09893916065590957,1.1473682519796335,46.209999084472656,1.4337301222539045,46.959999084472656,-2.419344121085283,47.2599983215332,-0.09893916065590957
7379,2009-06-15,44.47000122070313,45.47000122070313,44.0,45.45000076293945,1156600.0,-0.03723744224169068,1.882354041146327,-3.629621780471678,52.471178461483355,61.074784633376616,2.2920498869170345,0.4390097876544772,-1.8765557004097175,-5.848339882848705,12.163208290873309,2.1899986267089773,1.2616330793469572,-0.7539983749389592,-4.53585181850918,3.0278550686312613,-2.644925096724073,1.1369283468461546,3.979999542236321,11.325326455237722,-44.563217667385246,1.8909267217851118,6,1.7549991607665945,0.4849987030029226,-1.6225023269653391,-6.665001869201667,2.5999984741210866,0,-0.053744081943846944,5.137826710337612,46.18999862670898,1.1473682519796335,46.209999084472656,1.4337301222539045,46.959999084472656,-0.053744081943846944
7380,2009-06-16,43.40999984741211,45.15999984741211,43.36999893188477,44.58000183105469,1371900.0,-0.023836324357857985,-1.8639927246315988,1.1938801328138162,50.03927068303419,59.89635224566539,3.1205508897623204,1.4007072732354402,-0.6767135922488308,-4.7595100208951635,11.301856601328272,1.7900009155273366,1.8634746205594013,-1.7059997558593736,-5.568752320300604,2.1567528085818566,-3.637376038079992,0.22537652636124506,4.9510009002685536,0.8368387828407483,-54.82497498877087,1.9313762822206169,6,2.5,1.5450000762939453,-0.095001220703125,-5.6050004959106445,4.590000152587891,1,0.010596615666657039,1.882354041146327,44.47000122070313,5.137826710337612,46.18999862670898,1.1473682519796335,46.209999084472656,0.010596615666657039
7381,2009-06-17,43.11999893188477,43.65999984741211,42.56999969482422,43.04999923706055,1610100.0,-0.0066805094804585075,-1.116507659032325,-0.05982869756023417,51.83075911204811,58.774449745182515,3.2822810491135286,1.6218572507747382,-0.2273710881593871,-4.450377210015766,10.505491933856074,1.0900001525878906,1.7700032238031298,-1.8995006561279197,-5.864279540249818,2.0652782279939785,-3.881890098188869,0.0828887859330294,5.041361743164053,12.141266782988454,-44.10566671764056,1.9823894420609498,6,2.390001296997063,1.835000991821282,0.5100002288818288,-5.314999580383308,4.8100013732910085,2,0.03571430783103735,-1.8639927246315988,43.40999984741211,1.882354041146327,44.47000122070313,5.137826710337612,46.18999862670898,0.03571430783103735
7382,2009-06-18,42.75,43.400001525878906,42.22000122070313,43.209999084472656,1252800.0,-0.008580680451065081,1.8095112669276223,-6.571444141688707,52.000006228075236,57.47817870448205,3.3667146407841884,2.0339166668334343,0.34350933676424233,-4.059531179930673,10.428122307471414,1.1800003051757741,1.55971212923491,-2.229999542236328,-6.271833338805642,1.811834254332986,-4.250916440520982,-0.20908264395167464,5.075879016235348,13.316553775256642,-45.09059205798786,2.0209168982846557,6,2.4350013732910156,2.2049999237060547,0.8974990844726562,-4.945000648498535,5.3899993896484375,3,0.04023394668311431,-1.116507659032325,43.11999893188477,-1.8639927246315988,43.40999984741211,1.882354041146327,44.47000122070313,0.04023394668311431
7383,2009-06-19,42.5,43.33000183105469,42.290000915527344,43.09000015258789,1362400.0,-0.005847953216374324,-1.0594111759484826,1.2826115801170948,24.227465241004822,53.805583168761274,3.114989254929256,2.4023613495322707,0.796594647463742,-3.806053029995077,11.092699135309509,1.0400009155273438,1.3415571266465989,-2.47699947357178,-6.526478287839922,1.5724793406963613,-4.501738880705851,-0.45226006643770944,4.877408792592767,8.615347055288243,-42.98629408940296,2.02473940713407,6,2.6850013732910156,2.4549999237060547,0.9449987411499023,-4.695000648498535,5.049999237060547,4,0.08000003590303284,1.8095112669276223,42.75,-1.116507659032325,43.11999893188477,-1.8639927246315988,43.40999984741211,0.08000003590303284
7384,2009-06-22,40.540000915527344,41.95000076293945,40.540000915527344,41.86000061035156,1373900.0,-0.04611762551700371,-1.1363638990838945,2.2372870397310316,16.940464492185157,49.202871737007065,4.446814471225984,4.432908207846943,2.8588841869928956,-1.8847543856880762,12.166049428496331,1.9599990844726562,0.9693235869740704,-4.337498664855957,-8.723912207667134,0.04891487795521954,-6.530705436261549,-2.144291893450365,6.424815271314252,0.0,-45.01726892575431,2.193206771405589,6,3.8050003051757812,3.9549999237060547,2.9049978256225586,-2.735001564025879,6.439998626708984,0,0.15268866519285496,-1.0594111759484826,42.5,1.8095112669276223,42.75,-1.116507659032325,43.11999893188477,0.15268866519285496
7385,2009-06-23,40.83000183105469,41.2400016784668,40.40999984741211,40.70000076293945,1964900.0,0.007153451134143118,-1.3380237799734584,-0.09848568043233245,21.109923025323937,44.4095317052975,3.51884360672598,4.114429894917478,2.7227528071019833,-2.1775135503161636,12.694417019991528,0.8300018310546875,0.4478869785965429,-3.895497894287111,-8.626094034668085,0.8350982460938638,-6.260795964477595,-1.530199824096627,5.492332828655485,12.923137958233172,-27.146962217387617,2.3652980701904864,6,2.924997329711914,3.5999984741210938,2.614996910095215,-3.0250024795532227,4.869998931884766,1,0.1528287431773634,-1.1363638990838945,40.540000915527344,-1.0594111759484826,42.5,1.8095112669276223,42.75,0.1528287431773634
7386,2009-06-24,41.04999923706055,42.61000061035156,40.7599983215332,40.91999816894531,1820800.0,0.005388131181481626,-7.222218454626372,1.0,16.857773432288013,39.004228515779864,2.6511472400623006,3.909807100116481,2.6858874499581376,-2.376504256266678,12.811675803330512,1.8500022888183594,0.038990067020307606,-3.558000373840329,-8.537416891778399,1.4214161440977406,-6.047708632809368,-1.0682921148712907,4.562855245173857,21.40464984543468,-12.451019354958628,2.4897082589690354,6,2.2550010681152344,3.3800010681152344,2.369999885559082,-3.244999885559082,3.2299995422363352,2,0.16930574645820928,-1.3380237799734584,40.83000183105469,-1.1363638990838945,40.540000915527344,-1.0594111759484826,42.5,0.16930574645820928
7387,2009-06-25,42.15999984741211,42.38999938964844,39.91999816894531,40.5,2967200.0,0.027040210255337538,1.3301910048673402,12.769124680888524,18.263800754940306,33.74896015893146,1.012739035871327,2.9087740182575104,1.7972924497595955,-3.4572336124879115,13.873822426781096,2.470001220703125,-0.3819628872011762,-2.422499847412112,-7.448707906846074,2.60370821202185,-4.93560387712909,0.09060418230486533,2.8285120786436195,65.68912823633646,37.05472654710307,2.5131040297169807,6,0.5349998474121094,2.0249996185302734,1.2549991607666016,-4.3550004959106445,4.650001525878913,3,0.1368595938957966,-7.222218454626372,41.04999923706055,-1.3380237799734584,40.83000183105469,-1.1363638990838945,40.540000915527344,0.1368595938957966
7388,2009-06-26,42.7400016784668,42.959999084472656,42.02000045776367,42.08000183105469,5274100.0,0.013757159230404659,-1.4102448734062687,0.39759030607203344,23.93907607935401,30.57872656091709,-0.12081488415012132,2.494469392182353,1.3658598111210836,-4.0236145748420995,14.873312988048676,0.9399986267089844,-0.8851821681085497,-1.8664981842041044,-6.850417833164066,3.117421464755857,-4.358458008684089,0.6254616402758799,1.5389183215934708,92.76324540291473,66.28698040456945,2.491959824479982,6,-0.20000267028808594,1.444997787475586,0.5774974822998047,-4.935002326965332,5.029998779296875,4,0.12634528542618795,1.3301910048673402,42.15999984741211,-7.222218454626372,41.04999923706055,-1.3380237799734584,40.83000183105469,0.12634528542618795
7389,2009-06-29,43.0,43.400001525878906,42.43999862670898,42.88000106811523,1682400.0,0.006083254827390361,1.0869583245222463,0.181816605496644,26.797385892512764,27.996294917525816,-0.6830963836996347,2.0505598912839034,1.2231190765669453,-4.279518884657293,14.44890953587173,0.960002899169929,-1.3831331474747088,-1.4229999542236342,-6.357023268024832,3.511023359577564,-3.8900116111242298,1.0440117026769613,0.6686709437041713,88.50571436714453,63.40697480757688,2.4670116569005973,6,-1.210000991821289,1.1849994659423828,-0.07000064849853516,-4.8550004959106445,3.6399993896484375,0,0.10581393574559406,-1.4102448734062687,42.7400016784668,1.3301910048673402,42.15999984741211,-7.222218454626372,41.04999923706055,0.10581393574559406
7390,2009-06-30,42.959999084472656,43.400001525878906,42.41999816894531,42.95000076293945,2548800.0,-0.000930253849473095,1.2022468057383127,0.08332008773881314,27.57847073373921,25.301596208824826,-0.797507342832418,1.8698171099229128,1.4442271118527472,-4.246632308259663,13.672396423642466,0.9800033569335938,-1.92400142751724,-1.2620008468627901,-6.083681887158733,3.5596801934331523,-3.6728413670107614,1.148839673285181,-3.0400009155273438,87.35626388033262,62.292530688675285,2.4108405201479712,6,-1.2999992370605469,1.2250003814697266,0.3950004577636719,-4.319999694824219,3.9099998474121165,1,0.09357543164419324,1.0869583245222463,43.0,-1.4102448734062687,42.7400016784668,1.3301910048673402,42.15999984741211,0.09357543164419324
7391,2009-07-01,42.86000061035156,44.16999816894531,42.7599983215332,43.150001525878906,2119900.0,-0.0023277112721642457,-4.755036900943543,-29.0049599389546,29.746071136983204,22.828936754259047,-0.8250287178428763,1.8039778793257994,1.6769688998207428,-4.172923775774521,13.167401738810538,1.4099998474121094,-2.183081685239884,-1.1979993820190415,-5.967845211742571,3.5718464477044876,-3.5829222968808025,1.1869235328427195,-2.8704023742675773,69.17652803308823,39.91628198992933,2.384922914861764,7,-0.81500244140625,1.3249988555908203,0.4949989318847656,-4.220001220703125,5.8899993896484375,2,0.06626225179992118,1.2022468057383127,42.959999084472656,1.0869583245222463,43.0,-1.4102448734062687,42.7400016784668,0.06626225179992118
7392,2009-07-02,41.599998474121094,42.2599983215332,41.33000183105469,42.209999084472656,1542800.0,-0.029398089554066753,1.6197118019363643,2.1034437399700088,25.867502824922227,23.01116315247209,0.2846216564823436,2.795392752953205,2.9859193452699344,-2.939620103706943,12.887798839545786,1.529998779296875,-2.3768737948195593,-2.1965013504028335,-6.899454944211158,2.5064522434054908,-4.547978147306992,0.1549754465013251,-1.4431842407226583,9.506936310591978,-18.728064385811134,2.351476796904162,7,0.44499969482421875,2.585000991821289,1.7625007629394531,-2.734999656677246,6.680000305175788,3,0.06442308662205809,-4.755036900943543,42.86000061035156,1.2022468057383127,42.959999084472656,1.0869583245222463,43.0,0.06442308662205809
7393,2009-07-06,41.18999862670898,41.310001373291016,40.68999862670898,41.0,1828700.0,-0.009855765924298598,1.883706075956138,-0.3114728468869484,29.999986043791736,24.4622211026506,0.5467528773195127,2.830717035058072,3.3750247622958796,-2.527039600205434,12.125650174371613,0.9099998474121165,-2.603874848619789,-2.276501083374029,-6.7185777769686865,2.1655756102206283,-4.497539430171358,-0.05546273657670042,-0.8726570358886647,14.367817981915234,-15.344945534039912,2.221038346797328,7,0.8549995422363352,2.9950008392334055,2.4075002670288157,-2.3249998092651296,6.420001983642585,0,0.13644095493943142,1.6197118019363643,41.599998474121094,-4.755036900943543,42.86000061035156,1.2022468057383127,42.959999084472656,0.13644095493943142
7394,2009-07-07,39.97999954223633,41.58000183105469,39.95000076293945,41.16999816894531,1545800.0,-0.02937604090348389,-1.6080096679982543,-6.263195936314407,29.46107226362807,25.39012657357328,1.8650968516260633,3.6323185109768303,4.553184391432083,-1.3352015036073723,12.071000773712845,1.6300010681152344,-2.854222993725891,-3.1090002059936523,-7.376891333985327,1.1588909219980223,-5.24294576998949,-0.975054641997815,4.189998626708984,0.710871984285607,-31.305578022382132,2.133945563995838,7,2.0649986267089844,4.204999923706055,4.16249942779541,-1.1150007247924805,9.479999542236328,1,0.19484744884245697,1.883706075956138,41.18999862670898,1.6197118019363643,41.599998474121094,-4.755036900943543,42.86000061035156,0.19484744884245697
7395,2009-07-08,40.2599983215332,40.61000061035156,39.58000183105469,39.86000061035156,2790600.0,0.0070034712982194325,-1.145841363443099,-0.3361329183108886,32.85370583822747,27.16745239645544,1.6715180768918287,2.9523784947971308,4.262963684848806,-1.6274466833214092,12.069757606653123,1.029998779296875,-2.804572452546587,-2.479001426696776,-6.444026672666929,1.4860238192733775,-4.461514049681853,-0.49648880371169923,3.825599899291994,14.814750174528774,-18.90133843730539,1.9825126229850776,7,1.6150016784667969,3.755002975463867,4.15000057220459,-1.0149993896484375,9.60000228881836,2,0.15846997849234556,-1.6080096679982543,39.97999954223633,1.883706075956138,41.18999862670898,1.6197118019363643,41.599998474121094,0.15846997849234556
7396,2009-07-09,40.20000076293945,40.83000183105469,39.52999877929688,40.47000122070313,2072900.0,-0.0014902523868626227,1.6262643388061802,-0.6750050068188281,34.1220371351273,28.929478660920665,1.7860900158031683,2.613987568857013,4.314410478003495,-1.5911860465878078,12.460916083638802,1.3000030517578054,-2.463588257605579,-2.2009990692138643,-5.785220963513716,1.383222825085987,-3.9931100163637865,-0.4088881220639422,3.7053736022949266,24.542201318236433,-11.2687336084355,1.7921109471499255,7,1.6499977111816406,3.789999008178711,4.437498092651367,-0.6300020217895508,8.66999816894532,3,0.16592034931239152,-1.145841363443099,40.2599983215332,-1.6080096679982543,39.97999954223633,1.883706075956138,41.18999862670898,0.16592034931239152
7397,2009-07-10,40.68000030517578,41.02999877929688,39.7400016784668,39.83000183105469,2221200.0,0.011940286893696861,-1.5048517080975516,-3.1481371593268364,38.983045368141624,30.601030804119286,1.20029903325662,1.7902387316011357,3.77645701822199,-2.0583623357578347,12.850931667964943,1.2899971008300852,-2.1862684484314983,-1.4444995880126967,-4.621585012828284,1.7325858368028904,-3.0330423004204903,0.1440431243950968,2.962851524902348,56.09755189841368,16.15064407352643,1.5885427124077938,7,1.1699981689453125,3.309999465942383,3.957498550415039,-1.110001564025879,6.540000915527351,4,0.1983775721308798,1.6262643388061802,40.20000076293945,-1.145841363443099,40.2599983215332,-1.6080096679982543,39.97999954223633,0.1983775721308798
7398,2009-07-13,41.61999893188477,41.63000106811523,40.18999862670898,40.43000030517578,1401000.0,0.023107144042705308,1.3801636217469029,1.400000897577447,57.458555967292675,34.00782747909483,0.09467673846550184,0.5168097681935464,2.774692588068916,-2.9816978142406327,13.538245424193615,1.44000244140625,-1.8572873559330034,-0.2760009765624929,-2.815287550257409,2.2632855971324233,-1.5456442634099474,0.9936423102849616,1.776081715146482,99.52370831766652,52.27146398308541,1.2696432868474579,7,0.22999954223632102,2.3700008392333913,3.0174999237060476,-1.635000228881843,6.75,0,0.16001922196855056,-1.5048517080975516,40.68000030517578,1.6262643388061802,40.20000076293945,-1.145841363443099,40.2599983215332,0.16001922196855056
7399,2009-07-14,42.08000183105469,42.11000061035156,41.38999938964844,41.77000045776367,2086700.0,0.011052448605843423,2.8919097254441044,0.26050565633705136,58.43455242405865,37.436281000241436,-0.5694339626275067,-0.13852893483074524,2.230238148726123,-3.406545704755878,14.296005096075115,0.720001220703125,-1.5963060679182348,0.3035018920898409,-1.9325969918361707,2.5396007760158525,-0.8145475498731685,1.4215513340528503,1.0841139039125025,98.83725744161151,45.291068456310015,1.118049441963006,7,-0.23000335693359375,1.7599983215332031,2.874998092651367,-1.345001220703125,6.29999923706054,1,0.13141631508237683,1.3801636217469029,41.61999893188477,-1.5048517080975516,40.68000030517578,1.6262643388061802,40.20000076293945,0.13141631508237683
7400,2009-07-15,43.86999893188477,44.040000915527344,42.40999984741211,42.650001525878906,2013200.0,0.04253795206608291,1.089743119490396,3.9354580692795404,65.70156479126207,41.43133585071686,-2.4772858048022925,-1.9945591707233419,0.32842566050121746,-5.147109419221998,14.63133017621248,1.9599990844726562,-1.3797543724623438,2.0704990386962976,-0.24441792757067304,4.385416004963268,0.9130405555628087,3.2279575218297865,-4.340000152587891,96.23055647187206,37.023381158652256,1.1574584831334853,7,-2.0849990844726634,-0.029998779296882105,1.085000991821282,-3.1349983215332102,4.74000167846679,2,0.1274219350054524,2.8919097254441044,42.08000183105469,1.3801636217469029,41.61999893188477,-1.5048517080975516,40.68000030517578,0.1274219350054524
7401,2009-07-16,44.65999984741211,44.86000061035156,43.45000076293945,43.790000915527344,1583900.0,0.01800777147849808,1.2204714002937616,0.7131153948376363,64.43418675110102,45.71652295362562,-3.3359123048008,-2.807198050016197,-0.5333111344474872,-5.851445321908656,14.76706656700596,1.4099998474121094,-1.1900495063304106,2.7834999084472685,0.19711227114714092,5.369887545747396,1.4903060897972082,4.076693727097329,-5.0398010253906165,96.09373428392828,36.14886652795788,1.2931938186500624,7,-2.4650001525878906,-0.8199996948242188,0.2950000762939453,-3.8699989318847656,4.8300018310546875,3,0.11643530633018528,1.089743119490396,43.86999893188477,2.8919097254441044,42.08000183105469,1.3801636217469029,41.61999893188477,0.11643530633018528
7402,2009-07-17,44.47000122070313,45.09000015258789,44.209999084472656,44.47999954223633,1224700.0,-0.004254335587956515,-2.320742494799801,-0.011492337710732192,60.45949844298412,49.10091322020255,-3.012821081497272,-2.6158502897043405,-0.44484798659888014,-5.596135407564525,14.793348334576336,0.8800010681152344,-1.0126281707072877,2.5075012207031335,-0.30562519631475027,5.320627637721017,1.1009380121941916,3.9140644292120754,-4.640210327148438,87.34696451398453,30.24996237403211,1.4065632085089423,7,-2.1600017547607493,-1.1550025939941477,0.5849990844726491,-3.6800003051757884,5.270000457763665,4,0.09894305352825605,1.2204714002937616,44.65999984741211,1.089743119490396,43.86999893188477,2.8919097254441044,42.08000183105469,0.09894305352825605
7403,2009-07-20,45.9000015258789,46.58000183105469,44.459999084472656,45.040000915527344,2113800.0,0.03215651598655733,-1.0990081808087142,-86.01449828315847,65.36018601508584,53.08970363703119,-4.139789484475941,-3.982242377905621,-1.9047993486691723,-6.929651663021843,15.072735265393877,2.1200027465820312,-0.8263240836253019,3.7675014495849553,0.45160694841930393,7.083395950750607,2.109554199002126,5.4254487001677845,-5.754598076782216,86.89788082273927,32.378705831005625,1.6579472505828263,7,-2.845001220703118,-2.845001220703118,-0.5450010299682546,-5.110000610351555,4.430000305175788,0,0.028758162329907577,-2.320742494799801,44.47000122070313,1.2204714002937616,44.65999984741211,1.089743119490396,43.86999893188477,0.028758162329907577
7404,2009-07-21,46.72999954223633,47.90999984741211,45.65999984741211,46.72999954223633,2571600.0,0.018082744853275656,-1.102804338060707,0.0,68.4262142623552,57.04220457304538,-4.371295892747142,-4.558437320390468,-2.8050452782945143,-7.640274862297289,14.795597641664383,2.25,-0.4296513782639835,4.287999534606932,0.4790865458409712,8.096912523372893,2.3835430402239552,6.192456028989909,-6.069828222583006,78.54544899680398,27.01586045103143,1.9044564943829794,7,-3.010000228881836,-3.010000228881836,-0.8124990463256836,-5.939998626708984,3.049999237060554,1,0.03509521518754033,-1.0990081808087142,45.9000015258789,-2.320742494799801,44.47000122070313,1.2204714002937616,44.65999984741211,0.03509521518754033
7405,2009-07-22,47.06999969482422,47.86000061035156,46.040000915527344,46.84000015258789,1577300.0,0.007275843268104154,1.0110478607151814,100.0,70.10507001631542,61.04031933762184,-4.071915086804104,-4.645141911391683,-3.1599207015413953,-7.842542393313934,14.450319332219966,1.8199996948242188,-0.04361912107815158,4.315999794006345,0.06629143107490165,8.565708156937788,2.1911456125406232,6.440853975472066,-5.684845522395015,81.16591199508709,30.552085989526248,2.1248541814657216,7,-3.2449989318847656,-3.3500003814697266,-1.4799995422363281,-6.279998779296875,2.6100006103515625,2,0.027830919519531205,-1.102804338060707,46.72999954223633,-1.0990081808087142,45.9000015258789,-2.320742494799801,44.47000122070313,0.027830919519531205
7406,2009-07-23,48.0,48.04999923706055,46.68999862670898,47.11999893188477,1750300.0,0.019757814132258078,1.775512746155148,3.826099215497622,81.5582185725497,65.77089413811163,-4.223249449641564,-5.29947575378462,-4.069150749329502,-8.596867960000132,14.970277444506975,1.3600006103515696,0.5083186074935142,4.898500061035158,0.13047335222518797,9.666526769845127,2.514486706630173,7.2825134154401425,-5.962361260072505,98.69793658662094,41.11285659247005,2.3840133544049844,7,-3.8800010681152344,-4.210000991821289,-2.567500114440918,-6.274999618530273,1.3600006103515625,3,0.01270834604899096,1.0110478607151814,47.06999969482422,-1.102804338060707,46.72999954223633,-1.0990081808087142,45.9000015258789,0.01270834604899096
7407,2009-07-24,47.93000030517578,48.11000061035156,46.88000106811523,47.61999893188477,1604100.0,-0.0014583269755045203,2.6716295541372475,0.352273860252198,84.38779311399854,68.76303159885673,-3.3712041018171632,-5.033087052501607,-3.9281523127087468,-8.342152862777233,15.155447141909839,1.2299995422363352,1.055907008449843,4.5400003433227525,-0.6662756650029067,9.746276351648412,1.936862339159923,7.143138347485582,-5.170878305592318,95.06848685131884,30.694136442117312,2.6031380041628296,7,-3.1800003051757812,-4.1100006103515625,-2.697500228881836,-6.204999923706055,0.7299995422363281,4,0.03254749349798258,1.775512746155148,48.0,1.0110478607151814,47.06999969482422,-1.102804338060707,46.72999954223633,0.03254749349798258
7408,2009-07-27,48.13999938964844,48.13999938964844,47.29999923706055,47.90999984741211,1322200.0,0.004381370397153583,6.3043636906440215,0.7419307204823895,96.36367971251035,72.97737907535137,-2.8598201956213885,-5.078148401404341,-4.070340989417197,-8.370407646286324,15.699382506430526,0.8400001525878906,1.6506861334234202,4.479999542236328,-1.1288697487730417,10.088868833245698,1.6755648967316432,7.284434187741013,-4.631754384557439,100.0,26.43365009635741,2.804434645504685,7,-2.864999771118164,-4.305000305175781,-3.0699987411499023,-6.414999008178711,-0.20999908447265625,0,0.03323644181770402,2.6716295541372475,47.93000030517578,1.775512746155148,48.0,1.0110478607151814,47.06999969482422,0.03323644181770402
7409,2009-07-28,47.54999923706055,47.959999084472656,46.86999893188477,47.59000015258789,992900.0,-0.01225592355771321,1.7948765601157923,-0.1739173701756423,90.01101280081073,75.6784288541901,-1.57827516900511,-4.352975325968018,-3.4266924321276235,-7.561927759957662,16.41167510006726,1.2700004577636648,2.2083771029094663,3.66249942779541,-2.197150116911992,9.522148972502812,0.7326746554417056,6.592324200149115,-3.3006735304403563,71.90473422439882,-8.717663159947747,2.9298247723537014,7,-1.7549991607666016,-3.7150001525878906,-2.4799985885620117,-5.82499885559082,-0.18000030517577414,1,0.05846482941323372,6.3043636906440215,48.13999938964844,2.6716295541372475,47.93000030517578,1.775512746155148,48.0,0.05846482941323372
7410,2009-07-29,46.97999954223633,47.4000015258789,46.4000015258789,47.15999984741211,1387100.0,-0.011987375477809925,2.0302862163037596,4.499904634751097,85.23909678074288,77.99008552415032,-0.5819242618865559,-3.6536921343431885,-2.8701360893480157,-6.769914314655175,17.020564857000647,1.1499977111816477,2.5524996002011164,2.8914997100830107,-3.1083049807235454,8.891304400889567,-0.1084026353202674,5.891402055486289,-2.1081660463316183,33.333260254752204,-52.136403071278934,2.9999023454032794,7,-0.8050003051757812,-3.145000457763672,-2.5599985122680664,-5.254999160766602,0.6800003051757812,2,0.05959981405583625,1.7948765601157923,47.54999923706055,6.3043636906440215,48.13999938964844,2.6716295541372475,47.93000030517578,0.05959981405583625
7411,2009-07-30,45.70000076293945,47.849998474121094,45.0099983215332,45.790000915527344,4027800.0,-0.02724561072305076,-2.863932550155312,0.5,74.08830699470155,79.50439758545224,0.9623099469724536,-2.266208177885858,-1.6019677988119554,-5.260796306523474,17.7760807300553,2.8400001525878906,2.8614999688611036,1.4695009231567369,-4.542299970450465,7.4813018167639385,-1.536399523646864,4.475401369960338,2.4399986267089844,22.044798911897587,-64.36674495525018,3.005900446803601,7,0.5999984741210938,-1.8650016784667969,-1.6075010299682617,-3.9750003814697266,2.6199989318847656,3,0.0870897040654739,2.0302862163037596,46.97999954223633,1.7948765601157923,47.54999923706055,6.3043636906440215,48.13999938964844,0.0870897040654739
7412,2009-07-31,44.27999877929688,46.2400016784668,44.16999816894531,45.70000076293945,2828100.0,-0.03107225295265481,-1.5243895914792855,15.777773068282887,62.20183672462328,79.15346988651196,2.628992372466527,-0.669456094734322,-0.16186156334540414,-3.6512969357386353,17.658397381386852,2.0700035095214844,2.9313769419633644,-0.08450107574461896,-5.967520441132564,5.798518289643326,-3.026010758438595,2.857008606949357,3.797400588989248,2.770795378548711,-78.59554990798493,2.9415096826939737,7,1.874999999999993,-0.44499969482422586,-0.41249847412110086,-2.5549983978271555,3.8100013732910085,4,0.11472452509257591,-2.863932550155312,45.70000076293945,2.0302862163037596,46.97999954223633,1.7948765601157923,47.54999923706055,0.11472452509257591
7413,2009-08-03,46.81000137329102,46.93999862670898,44.52000045776367,44.72999954223633,3107300.0,0.05713646485412838,1.068377740391519,-1.4647879756612032,68.23438892919933,79.13215596060576,0.2700463650468805,-2.9058170759663895,-2.610353400288112,-5.979477623493402,17.384970223033516,2.659999847412095,3.0388440153289764,2.16450138092042,-3.6160632088381703,7.9450659706790105,-0.7257809139588716,5.054783675799712,1.1111019470214742,69.65705980517892,-9.106924961974826,2.890282294879294,8,-0.6550025939941477,-2.9750022888183665,-3.370001792907722,-5.085000991821296,1.539997100830071,0,0.039521436014668954,-1.5243895914792855,44.27999877929688,-2.863932550155312,45.70000076293945,2.0302862163037596,46.97999954223633,0.039521436014668954
7414,2009-08-04,47.77000045776367,48.18000030517578,46.70000076293945,46.70000076293945,1689200.0,0.020508418207832113,-1.7663550735488103,0.5144224773502531,66.06261005747815,78.68299374295717,-0.5888369581249364,-3.4280430096316508,-3.4750386579794252,-6.74199887957171,17.005273284923256,1.4799995422363281,3.253532421173624,2.7350004196166964,-2.7649001753243,8.234901014557693,-0.014949877853801752,5.4849507170871945,-3.6000022888183594,89.77557034925866,12.674843997323563,2.7499502974704972,8,-1.595001220703125,-3.9150009155273438,-4.407501220703125,-6.045000076293945,0.9399986267089844,1,0.0033493792312933035,1.068377740391519,46.81000137329102,-1.5243895914792855,44.27999877929688,-2.863932550155312,45.70000076293945,0.0033493792312933035
7415,2009-08-05,46.63999938964844,48.099998474121094,46.29999923706055,47.849998474121094,1516400.0,-0.02365503573972827,1.1052633927177167,-1.1308405883904824,57.93269076467262,76.0579350976375,0.5294292098767173,-1.8925954129557496,-2.304088128780684,-5.415573288474924,16.34911993937287,1.7999992370605469,3.27882227155159,1.2859992980957031,-3.7699501306945393,6.341948726885946,-1.241975416299418,3.8139740124908244,-2.389801177978512,61.596007602754185,-12.560991334751833,2.527974714395123,8,-0.4650001525878906,-2.7849998474121094,-3.6525001525878906,-4.914999008178711,3.5600013732910156,2,0.015651791419155847,-1.7663550735488103,47.77000045776367,1.068377740391519,46.81000137329102,-1.5243895914792855,44.27999877929688,0.015651791419155847
7416,2009-08-06,46.86999893188477,47.22999954223633,46.29999923706055,46.93999862670898,1228600.0,0.004931379615056075,1.861532683075695,0.05785103123008718,59.58465504565298,73.30203086782132,0.13665282214582675,-1.6835929540678336,-2.474469566686331,-5.441026568169818,15.811215243351146,0.9300003051757812,3.1969229164052777,1.1824989318847727,-3.2880495238514342,5.65304738762098,-1.0527752959833308,3.417773159752876,-2.5412046783447337,67.33165397955493,-4.943876676007889,2.235274227868103,8,-0.6949996948242259,-3.0149993896484446,-3.9474992752075266,-3.714998245239265,5.770000457763665,3,0.01685515113143965,1.1052633927177167,46.63999938964844,-1.7663550735488103,47.77000045776367,1.068377740391519,46.81000137329102,0.01685515113143965
7417,2009-08-07,48.75,48.83000183105469,47.11000061035156,47.68999862670898,2052800.0,0.04011096887045795,1.8196624944890358,-15.142942779294728,60.98688591320965,69.37127600123236,-1.8045686871607174,-3.0862443223922824,-4.248243767020057,-7.118960818942085,15.68040572740306,1.9600028991699148,3.1073419298484666,2.6590000152587905,-1.3404782376681013,6.658478268185682,0.6592608887953446,4.658739141722236,-4.344181625427247,98.14380961568929,26.57290973076215,1.9997391264634468,8,-2.25,-4.569999694824219,-5.635001182556152,-5.594999313354492,5.259998321533203,4,-0.008820519080528832,1.861532683075695,46.86999893188477,1.1052633927177167,46.63999938964844,-1.7663550735488103,47.77000045776367,-0.008820519080528832
7418,2009-08-10,48.27999877929688,49.27000045776367,47.70000076293945,48.7400016784668,1980300.0,-0.009641050681089558,1.065788450003639,-0.43396443699098985,56.14591075789632,65.60848688535296,-1.4668780181820367,-2.2047484701251037,-3.6620694231545414,-6.461944820585778,16.040865720303294,1.5699996948242188,2.7937710255845616,1.8559988021850629,-1.6553140521192446,5.36731165648937,0.1003423750329091,3.6116552293372166,-3.6972130664648546,66.66662385302271,-3.8558960500289885,1.7556564271521555,8,-1.55999946594239,-3.8799991607666087,-5.1649999618530344,-5.109998703002937,6.670001983642571,0,-0.0039353486228849155,1.8196624944890358,48.75,1.861532683075695,46.86999893188477,1.1052633927177167,46.63999938964844,-0.0039353486228849155
7419,2009-08-11,47.61000061035156,48.22999954223633,47.1500015258789,48.04999923706055,1437100.0,-0.013877344363824262,1.699997615811953,0.9565127252523222,52.08655646694244,61.9248712949307,-0.8800167517013975,-1.1586174548695283,-3.0234575572975615,-5.613156447951184,16.609231526965416,1.129997253417983,2.430829495576205,0.9095006942749038,-1.9768188925804608,3.7958202811302684,-0.5336590991527785,2.352660487702586,-2.7459820128236387,44.10777221771252,-24.03287917519978,1.4431597934276825,8,-0.8900012969970703,-3.210000991821289,-4.495001792907715,-3.7450008392333984,7.25,1,0.01554290809247827,1.065788450003639,48.27999877929688,1.8196624944890358,48.75,1.861532683075695,46.86999893188477,0.01554290809247827
7420,2009-08-12,49.459999084472656,49.93999862670898,47.75,47.790000915527344,1877900.0,0.03885735035506088,-1.5028555733816884,-3.795462230044303,55.266951732246795,59.833609599102395,-2.616371517536699,-2.707151600667629,-4.893986107996163,-7.250715322605714,17.947918907714772,2.3299980163574148,1.9894331525460274,2.479999160766603,-0.3339580959142765,5.2939564174474825,1.0730205324261632,3.8869777891070427,-4.331621575330587,86.81319717796211,21.606822059988914,1.406978628340441,8,-2.405000686645508,-4.725000381469727,-6.345000267028809,-5.274999618530273,5.720001220703125,2,-0.01516376898266969,1.699997615811953,47.61000061035156,1.065788450003639,48.27999877929688,1.8196624944890358,48.75,-0.01516376898266969
7421,2009-08-13,49.86000061035156,50.22000122070313,49.0,50.0,1255000.0,0.008087374308190842,3.206887479939939,-0.08383206176618392,56.80056368258284,59.23346814998679,-2.6420616133002497,-2.8433896568229002,-5.283213084837087,-7.473552758005894,18.966604372717114,1.220001220703132,1.6403599616180244,2.6200006484985323,-0.2517195972179067,5.491720894214971,1.1841405256403164,4.055860771356748,-4.346693411804139,88.42441994534292,25.88024895276928,1.4358601228582188,8,-2.489999771118164,-4.985000610351555,-6.914999961853027,-5.844999313354492,4.25999832153321,3,0.006819096438544836,-1.5028555733816884,49.459999084472656,1.699997615811953,47.61000061035156,1.065788450003639,48.27999877929688,0.006819096438544836
7422,2009-08-14,48.86999893188477,50.02999877929688,48.459999084472656,49.97000122070313,878800.0,-0.01985562908840499,1.573775463940102,7.857193460490463,52.43820740377197,57.47833686938375,-1.0420836963690618,-1.5882817081044394,-4.315962859735329,-6.3114628912244655,19.778693330638085,1.5699996948242259,1.3325805776121697,1.4099990844726662,-1.23329217252558,4.0532903414709125,0.0883534559735466,2.731644712971786,-2.8860223311217794,56.02597970630576,-1.706739257892167,1.3216456284991223,8,-0.6099987030029368,-3.889997482299812,-5.949999809265144,-4.879999160766609,4.8100013732910085,4,0.07714345283735957,3.206887479939939,49.86000061035156,-1.5028555733816884,49.459999084472656,1.699997615811953,47.61000061035156,0.07714345283735957
7423,2009-08-17,47.22000122070313,48.25,46.84000015258789,47.790000915527344,823500.0,-0.033762998715866854,-1.1202976033408671,0.5181804625484141,48.97068632889351,55.57923423287435,0.7511836142923514,0.17463094212101282,-2.7393071799045074,-4.5002583109783885,19.527057784337874,2.029998779296882,1.188723041033775,-0.30599861145018536,-2.8493110308295755,2.2373138079292048,-1.5776548211398804,0.9656575982395097,-0.8124221579461235,11.242631598549698,-42.851018320345986,1.271656209689694,8,1.0399990081787038,-2.0150012969970774,-4.300002098083503,-3.230001449584968,5.840000152587891,0,0.1437949370033702,1.573775463940102,48.86999893188477,3.206887479939939,49.86000061035156,-1.5028555733816884,49.459999084472656,0.1437949370033702
7424,2009-08-18,48.36999893188477,48.52000045776367,47.22000122070313,47.349998474121094,1099000.0,0.024354038150202983,-1.0312567986815515,-1.78947544538291,54.18422437860171,55.16273796775535,-0.3405682781849677,-0.8919323079650994,-3.9424140740131506,-5.5145757067693,18.749627602182787,1.2999992370605398,1.3430599430381704,0.7619991302490305,-1.7790043564033056,3.3030026169013667,-0.5085026130771411,2.032500873575202,-1.5811776533331496,45.2662217692742,-10.980346465965155,1.2705017433261694,8,-0.10999870300293679,-2.5649986267089915,-5.449999809265144,-4.379999160766609,3.870002746582024,1,0.13603477313118661,-1.1202976033408671,47.22000122070313,1.573775463940102,48.86999893188477,3.206887479939939,49.86000061035156,0.13603477313118661
7425,2009-08-19,48.38000106811523,48.68000030517578,47.43999862670898,47.84000015258789,733600.0,0.00020678388363282174,1.1754427058933883,0.5294124246878014,58.73533119968965,55.068368651537206,-0.08693722184911934,-0.8419263830668555,-3.9977999103227546,-5.373091515010948,17.959200030472083,1.240001678466804,1.1971190032755388,0.7065011978149371,-1.8436300919617992,3.2566324875916735,-0.5685644470734346,1.9815668427033089,-1.5400009155273366,45.562142866010184,-14.39064184309759,1.2750656448883693,8,0.14999961853028054,-2.06500053405761,-5.535001754760735,-4.390001296997063,3.819999694824226,2,0.13393963206228565,-1.0312567986815515,48.36999893188477,-1.1202976033408671,47.22000122070313,1.573775463940102,48.86999893188477,0.13393963206228565
7426,2009-08-20,48.61000061035156,48.9000015258789,48.16999816894531,48.20000076293945,991600.0,0.0047540210243590675,-2.106363983150551,0.7592576894276651,65.30035817711948,55.54764334752719,-0.0493509762539972,-1.0792149544537395,-4.261774899710744,-5.422543259860248,17.086743832004675,0.7300033569335866,1.0361315394736366,0.9060007095336928,-1.674977556281867,3.4869789753492526,-0.38448842337408706,2.1964898424414727,-1.4320003509521513,55.48593165351041,-11.216675610508553,1.29048913290778,8,-0.07999992370605469,-1.7749996185302734,-5.7975006103515625,-4.620000839233398,4.209999084472656,3,0.13515736705062142,1.1754427058933883,48.38000106811523,-1.0312567986815515,48.36999893188477,-1.1202976033408671,47.22000122070313,0.13515736705062142
7427,2009-08-21,49.4900016784668,49.91999816894531,48.6500015258789,48.97000122070313,1873000.0,0.018103292677758898,-1.1896496726265693,1.2682942714390546,60.72000122070311,56.05587562117239,-0.9089273087791128,-1.935591030249725,-5.14204778497718,-6.118878491992881,16.32262081113744,1.30999755859375,1.1066981865689982,1.7080017089843764,-0.9932232682462754,4.409226686215028,0.3573892203690505,3.0586141975997023,-2.0500030517578196,86.03906599306666,18.895970020865548,1.3506124886153255,8,-0.9600009918212891,-2.295001983642578,-6.472501754760742,-5.500001907348633,3.4199981689453125,4,0.09355419471388893,-2.106363983150551,48.61000061035156,1.1754427058933883,48.38000106811523,-1.0312567986815515,48.36999893188477,0.09355419471388893
7428,2009-08-24,49.7400016784668,50.5,49.459999084472656,49.59000015258789,1078000.0,0.0050515253893954615,-4.073129884629698,0.28846421890474666,58.35454227195458,56.75231848839596,-1.0393446138631717,-2.170878950001949,-5.388775411387591,-6.195626064011044,15.600009395343758,1.0400009155273438,1.1566860886642658,1.8780015945434556,-0.9592147779265048,4.715217967013416,0.45939340830847186,3.2966097807784394,-2.022002792358407,76.82931084211795,12.030681501586429,1.4186081862349815,8,-1.0700016021728516,-2.4050025939941406,-6.927502632141113,-5.750001907348633,2.0999984741210938,0,0.07921187160744858,-1.1896496726265693,49.4900016784668,-2.106363983150551,48.61000061035156,1.1754427058933883,48.38000106811523,0.07921187160744858
7429,2009-08-25,50.33000183105469,51.04999923706055,49.68000030517578,50.16999816894531,1536000.0,0.011861683407286883,-1.403508184872375,1.06668022989675,66.40001085069446,57.98932505711237,-1.3443052578200891,-2.679298619616489,-5.913130727145074,-6.653967824274503,15.279663627797738,1.3699989318847656,1.0601282667602234,2.3290016174316435,-0.7091349967058846,5.367138231569172,0.8099333103628794,3.8480699245004075,-2.2781628112793015,80.05547688991275,14.238227484767052,1.519068307068765,8,-1.3850021362304688,-2.720003128051758,-7.275001525878906,-6.340002059936523,-0.13000106811523438,1,0.05424199171301969,-4.073129884629698,49.7400016784668,-1.1896496726265693,49.4900016784668,-2.106363983150551,48.61000061035156,0.05424199171301969
7430,2009-08-26,49.77999877929688,50.40999984741211,49.43000030517578,50.40999984741211,1106500.0,-0.010927936255675674,2.111104383261379,-3.9374165554071654,62.57562214660239,58.6309982197812,-0.831586929860137,-2.0119235052272373,-5.268348227103537,-5.9866223556168805,15.249986220893502,0.9799995422363281,1.0688592526377079,1.6389986038208093,-1.4585112839708856,4.736508491612504,0.09024365992496541,3.187753547716653,-1.308417329101573,55.90277823769023,-9.32126582518994,1.5487549438958461,8,-0.8349990844726634,-2.1700000762939524,-6.05999946594239,-5.789999008178718,-0.2799987792968821,2,0.049417496173041586,-1.403508184872375,50.33000183105469,-4.073129884629698,49.7400016784668,-1.1896496726265693,49.4900016784668,0.049417496173041586
7431,2009-08-27,49.68000030517578,50.290000915527344,48.97999954223633,49.91999816894531,1009700.0,-0.00200880828793204,1.6734630325960873,0.380948344242546,54.749745751814814,58.88783581400819,-0.849098407411141,-1.6848483095626676,-5.06342912216563,-5.7587720522992285,16.10979927195666,1.3100013732910156,1.199103962211474,1.3400001525878906,-1.6048336501748182,4.284833955350599,-0.13241674879346021,2.8124170539692415,-0.8474403648193416,42.9166567325499,-17.39377909770586,1.472416901381353,8,-0.7350006103515625,-2.0700016021728516,-5.907500267028809,-5.690000534057617,1.5,3,0.05072464658381115,2.111104383261379,49.77999877929688,-1.403508184872375,50.33000183105469,-4.073129884629698,49.7400016784668,0.05072464658381115
7432,2009-08-28,49.36000061035156,50.38000106811523,49.06000137329102,50.13000106811523,1092200.0,-0.00644121765013117,1.078738927619901,3.208363798200689,55.60166960287571,59.62461173333955,-0.5054342228897326,-1.0168905514523914,-4.628135988442708,-5.290406702430602,17.577259663472464,1.3199996948242045,1.1317981098364314,0.7660003662109389,-1.5031839505139075,3.0351846829357854,-0.3685917921514843,1.9005925245733621,1.6899986267089844,18.35754222888924,-39.449060836848176,1.1345921583624237,8,-0.22500038146972656,-1.7500019073486328,-5.405001640319824,-5.370000839233398,2.1499977111816406,4,0.07009722531784246,1.6734630325960873,49.68000030517578,2.111104383261379,49.77999877929688,-1.403508184872375,50.33000183105469,0.07009722531784246
7433,2009-08-31,48.65999984741211,48.77999877929688,47.75,48.7599983215332,1014500.0,-0.014181538782085279,13.714332425066727,0.12986807100286965,55.429157299226446,59.76293761340896,0.4697060115565961,-0.1804373463505442,-3.8105392754002523,-4.44412552233058,18.34951103747385,1.6100006103515625,0.979615586549734,-0.026500320434571734,-2.1345933578930456,2.081592717023902,-1.0805468391638087,1.0275461982946652,2.3501994323730457,27.575759327225963,-30.64326814707491,1.0540465187292356,8,0.5849990844726562,-1.0500011444091797,-4.375,-4.670000076293945,2.3400001525878906,0,0.08734073188095226,1.078738927619901,49.36000061035156,1.6734630325960873,49.68000030517578,2.111104383261379,49.77999877929688,0.08734073188095226
7434,2009-09-01,47.93000030517578,50.349998474121094,47.83000183105469,48.4000015258789,1865600.0,-0.015002045715689638,-6.522398597098545,4.700083924620361,41.052641911149244,57.79819435912669,1.2636102191463365,0.5925436016972299,-2.905815571935186,-3.611321624033188,18.774151153145947,2.5199966430664062,0.9500230921878696,-0.7644998550415067,-2.859119907780098,1.3301201976970844,-1.8118098814108023,0.28281017132778885,2.949791003417971,6.76692915418405,-45.85910835851009,1.0473100263692956,9,1.4699993133544922,-0.32000160217285156,-3.3750009536743164,-3.940000534057617,4.020000457763672,1,0.08157729652653223,13.714332425066727,48.65999984741211,1.078738927619901,49.36000061035156,1.6734630325960873,49.68000030517578,0.08157729652653223
7435,2009-09-02,47.36999893188477,48.06000137329102,47.27000045776367,47.72999954223633,945300.0,-0.011683733981335598,-1.8214441416893987,0.7659567560547981,35.70608008233788,54.509941237484284,1.8609778696726735,1.275430824627719,-2.183343895228525,-2.927895557674539,19.352969482870282,0.7900009155273509,1.101590770089075,-1.3610012054443317,-3.3263319078342093,0.6043294969455459,-2.3436665566392705,-0.37833585424939287,3.384600724365228,3.215384388937371,-43.028352919404846,0.9826653511949405,9,1.7900009155273366,0.23999977111815696,-2.554999351501472,-3.3799991607666087,5.5,2,0.05974249303074819,-6.522398597098545,47.93000030517578,13.714332425066727,48.65999984741211,1.078738927619901,49.36000061035156,0.05974249303074819
7436,2009-09-03,47.65999984741211,47.88999938964844,46.88999938964844,47.209999084472656,1836000.0,0.0061220376201474025,1.1978025663275358,-1.2500000000000246,42.44694905261227,52.47960210769642,1.5891655192734575,1.1042656648764506,-2.3112471446795837,-3.079876395838511,19.8701852318705,1.0,1.0748272039584208,-1.1105003356933594,-2.9457977427325517,0.7247970713458329,-2.0281490392129555,-0.19285163217376322,2.885523856928714,22.063039754810223,-21.99554522333062,0.9176487035195953,9,1.3099994659423828,-0.05000114440917969,-2.655000686645508,-3.6700000762939453,5.119998931884773,3,0.03860680147878348,-1.8214441416893987,47.36999893188477,-6.522398597098545,47.93000030517578,13.714332425066727,48.65999984741211,0.03860680147878348
7437,2009-09-04,48.31999969482422,48.540000915527344,47.66999816894531,47.66999816894531,1203900.0,0.013848087484791494,-1.6769252438466142,1.444445386343407,57.834742198351066,52.4218465439627,0.8333870315915277,0.4325780336439422,-2.8339220794941156,-3.5859190705696875,19.698234539667496,0.8800010681152344,0.9832012791146951,-0.42900047302246236,-2.2753504505479327,1.417349504503008,-1.352175461785201,0.4941745157402764,1.9330820643412139,41.32949952481649,-6.5958737296238255,0.9231749887627354,9,0.6499996185302734,-0.7100009918212891,-3.252500534057617,-4.329999923706055,3.9099998474121094,4,0.05918875472712215,1.1978025663275358,47.65999984741211,-1.8214441416893987,47.36999893188477,-6.522398597098545,47.93000030517578,0.05918875472712215
7438,2009-09-08,48.09000015258789,49.22000122070313,47.9900016784668,48.75,2056600.0,-0.004759924331310894,-1.860474709793623,-1.0153819970186744,47.704930334942524,50.34461537554582,0.8992900513255364,0.6826113618920004,-2.4851369504877923,-3.2434110560566296,19.430867361830895,1.2299995422363352,0.7624976145619797,-0.6495000839233427,-2.507926293121038,1.2089261252743526,-1.5787131885221939,0.2797130206755085,1.8940350170161793,34.682112152129285,-13.018665543844413,0.9292131045988478,9,0.5599994659423828,-0.30500030517578125,-3.095001220703125,-4.100000381469727,5.5600013732910085,1,0.07111661796826318,-1.6769252438466142,48.31999969482422,1.1978025663275358,47.65999984741211,-1.8214441416893987,47.36999893188477,0.07111661796826318
7439,2009-09-09,48.349998474121094,48.54999923706055,46.68000030517578,47.90999984741211,1863100.0,0.005406494504226256,3.4523776004650295,-0.6666647400514406,49.763759187559934,48.92107504676332,0.36754276436688116,0.5068824715638129,-2.6292611859368833,-3.4067687096070642,19.236312328229634,1.8699989318847656,0.5741935885865175,-0.42650165557861186,-2.218522875900412,1.3655195647431881,-1.3225122657395119,0.46950895458228814,1.386513833086525,65.74793570885743,17.042300631477246,0.8960106101609012,9,0.18000221252441406,0.3250007629394531,-3.354999542236328,-4.35999870300293,5.159999847412109,2,0.05480871994850833,-1.860474709793623,48.09000015258789,-1.6769252438466142,48.31999969482422,1.1978025663275358,47.65999984741211,0.05480871994850833
7440,2009-09-10,48.709999084472656,48.709999084472656,47.63000106811523,48.2400016784668,1063300.0,0.007445721235012082,3.5957616044543226,1.068179256651899,50.77159276479459,48.479058048205516,-0.17902536494103316,0.09255831514052204,-2.8655258526599567,-3.6363972545301806,18.27514042132182,1.079998016357429,0.40730839784168893,-0.02900104522704794,-1.7919526267777712,1.7339505363236754,-0.9104768360024096,0.8524747455483137,0.7208620225317759,79.92118297624353,30.74829860226012,0.8814757907753625,9,-0.17999839782714844,-0.034999847412109375,-3.6949996948242188,-4.719999313354492,4.560001373291016,3,0.06651615149587675,3.4523776004650295,48.349998474121094,-1.860474709793623,48.09000015258789,-1.6769252438466142,48.31999969482422,0.06651615149587675
7441,2009-09-11,50.20000076293945,50.47000122070313,48.79999923706055,48.88000106811523,2475400.0,0.03058923642931788,-1.2567543185883687,2.8085254896231695,55.00704292796415,48.41298841765978,-1.7740703660722659,-1.4447378380858353,-4.208702727783432,-5.011267080847404,17.45727423315501,1.7600021362304759,0.10977595386668071,1.4440006256103501,-0.3702756599853103,3.2582769112060106,0.5368624828125235,2.351138768408177,-3.520000457763672,92.87597908861956,46.368451882080876,0.9071381427978287,9,-1.625,-1.5250015258789062,-5.185001373291016,-6.210000991821289,5.05999755859375,4,0.05318721371248403,3.5957616044543226,48.709999084472656,3.4523776004650295,48.349998474121094,-1.860474709793623,48.09000015258789,0.05318721371248403
7442,2009-09-14,52.63999938964844,52.77999877929688,49.65999984741211,49.65999984741211,2955700.0,0.04860554959414132,-1.0939593363449867,2.257575932722584,65.62498330042749,49.54585797334879,-4.134677571755816,-3.7817059913471667,-6.429876495090966,-7.356383275465177,17.330281834777374,3.1199989318847727,-0.0512920910250827,3.6954992294311495,1.1825055487247056,6.208492910137593,2.4390023890779275,4.9519960697843715,-5.884199066162111,97.70492746445127,52.759549549268584,1.2564968403532208,9,-2.9099998474121094,-2.9099998474121094,-7.625,-8.649999618530273,5.330001831054695,0,0.0026595629040979674,-1.2567543185883687,50.20000076293945,3.5957616044543226,48.709999084472656,3.4523776004650295,48.349998474121094,0.0026595629040979674
7443,2009-09-15,54.0099983215332,54.38999938964844,52.45000076293945,52.6500015258789,2496800.0,0.02602581587708319,-1.2045459964063783,0.45637483374702137,68.29023850955326,52.57225759539368,-5.214311630710917,-4.866438081498785,-7.547401822991553,-8.655302675812479,18.48998296730631,1.9399986267089844,-0.04837024550923985,4.725998306274413,1.4693589702012773,7.982637642347548,3.097678638237845,6.35431797431098,-7.013230059814454,95.07132148847427,52.31302290593436,1.6283196680365677,9,-3.4749984741210938,-3.4749984741210938,-8.669998168945312,-9.829998016357422,2.25,1,-0.03295683826354068,-1.0939593363449867,52.63999938964844,-1.2567543185883687,50.20000076293945,3.5957616044543226,48.709999084472656,-0.03295683826354068
7444,2009-09-16,54.95000076293945,55.34000015258789,53.81999969482422,54.47000122070313,2033100.0,0.017404230154020928,1.4127023533080432,0.3529416714584168,74.73684979037417,56.90900978517549,-5.6477253871111515,-5.573989156690317,-8.179794436113987,-9.516281568703675,19.673946822824387,1.5200004577636719,0.0018921822391746446,5.337000656127927,1.2464359242382415,9.427565388017612,3.291718290183084,7.3822830220727695,-7.509638633544924,94.94164155695081,51.62170724134596,2.0452823659448427,9,-3.940000534057617,-3.940000534057617,-9.39000129699707,-10.55000114440918,2.7900009155273438,2,-0.023657856578908842,-1.2045459964063783,54.0099983215332,-1.0939593363449867,52.63999938964844,-1.2567543185883687,50.20000076293945,-0.023657856578908842
7445,2009-09-17,54.86000061035156,55.88999938964844,54.5,54.86000061035156,1650200.0,-0.0016378553473759272,-2.8611028694951894,0.0,74.80842477886456,60.50472931031463,-4.898686199000743,-5.242413643724291,-7.785914595140142,-9.33755833124264,20.89386722922851,1.3899993896484375,0.12225228413554134,4.9230005264282255,0.2575253800091417,9.58847567284731,2.5902629532186836,7.255738099637767,-6.787667439101561,85.47251400381255,40.362395449577264,2.332737573209543,9,-3.575000762939453,-3.575000762939453,-9.30000114440918,-10.460000991821289,2.0,3,-0.024608134775770063,1.4127023533080432,54.95000076293945,-1.2045459964063783,54.0099983215332,-1.0939593363449867,52.63999938964844,-0.024608134775770063
7446,2009-09-18,55.18000030517578,55.56999969482422,54.72999954223633,55.29999923706055,1292400.0,0.005833023902005463,1.5454555963355778,-100.0,77.87355523855742,62.73126409255978,-4.514547767207837,-5.317604767062292,-7.790116639717354,-9.564796023163694,22.06269364286229,0.8400001525878906,0.49591742407554307,4.9145002365112305,-0.255484107178809,10.08448458020127,2.3295080646662143,7.499492408356247,-6.325900512085937,88.6035451582426,38.45252744815156,2.584992171845019,9,-3.895000457763672,-3.895000457763672,-9.285001754760742,-10.445001602172852,0.5499992370605469,4,-0.034613987619586006,-2.8611028694951894,54.86000061035156,1.4127023533080432,54.95000076293945,-1.2045459964063783,54.0099983215332,-0.034613987619586006
7447,2009-09-21,54.11999893188477,54.959999084472656,53.95000076293945,54.72000122070313,986300.0,-0.019209883425672647,-1.1489357384899133,5.000063578853673,75.27776639648265,65.79491254384202,-2.8444162455643536,-4.103330507889389,-6.4355980486734765,-8.444398930079423,22.571380865302817,1.2299995422363281,0.9900017230000557,3.6229990005493207,-1.8087870979934877,9.054785099092129,0.90710595127792,6.338892049820721,-4.562309179139071,48.54647777993423,-4.275913749819587,2.7158930492714037,9,-2.8349990844726634,-2.8349990844726634,-7.9974985122680735,-9.244998931884766,0.030002593994126414,0,0.021064290690087306,1.5454555963355778,55.18000030517578,-2.8611028694951894,54.86000061035156,1.4127023533080432,54.95000076293945,0.021064290690087306
7448,2009-09-22,53.68000030517578,54.59000015258789,53.33000183105469,54.52999877929688,1714900.0,-0.008130056086341986,1.5979314141890828,1.4166587194110247,77.35489453507527,68.8605942491215,-1.707667175958882,-3.5342240367340523,-5.730426321231121,-7.952656178077312,22.675996219172628,1.2599983215332031,1.4200446935171698,2.9860004425048814,-2.6133922240472884,8.585393109057051,0.18630410922880003,5.785696775780963,-3.4890795887398056,13.67182843382686,-43.11834605237054,2.799696333276083,9,-1.9200000762939453,-2.395000457763672,-7.059999465942383,-8.805000305175774,-0.6100006103515625,1,0.07991804938782221,-1.1489357384899133,54.11999893188477,1.5454555963355778,55.18000030517578,-2.8611028694951894,54.86000061035156,0.07991804938782221
7449,2009-09-23,53.06000137329102,54.0,53.0,53.90999984741211,829800.0,-0.011549905520864545,-1.061853075350008,0.9999999999999832,76.91581175821824,71.76550747061302,-0.3903418690724507,-2.84508263201716,-4.861820972638483,-7.2972458305387775,22.450911103060854,1.0,1.6836595897767097,2.229501533508305,-3.464826490593474,7.923829557610084,-0.6176624785425844,5.0766655455591945,-2.2991727895337988,2.076172524670387,-58.95072890528763,2.8471640120508903,9,-0.7150020599365305,-1.7750015258789134,-6.327501296997077,-8.185001373291016,1.2399978637695241,2,0.06030902497965207,1.5979314141890828,53.68000030517578,-1.1489357384899133,54.11999893188477,1.5454555963355778,55.18000030517578,0.06030902497965207
7450,2009-09-24,52.2400016784668,53.5,52.040000915527344,53.02999877929688,1349200.0,-0.015454196637789575,-1.453782805632936,0.9294100223496944,70.63064171464823,73.5014628913557,1.0985740109866242,-1.930303878875847,-3.855323388743109,-6.469236146830198,22.18444139722168,1.4599990844726562,2.069336655704376,1.286501693725583,-4.418548286420119,6.991551673871285,-1.566023296347268,4.139026683798434,-0.9662560141204537,5.665745951880765,-57.799311578641095,2.85252499007285,9,0.5349979400634766,-0.9550018310546875,-5.207501411437988,-7.36500167846679,0.7199974060058594,3,0.10528330442736356,-1.061853075350008,53.06000137329102,1.5979314141890828,53.68000030517578,-1.1489357384899133,54.11999893188477,0.10528330442736356
7451,2009-09-25,52.20000076293945,53.20000076293945,51.08000183105469,53.20000076293945,1693500.0,-0.0007657142848797038,3.2399978637695312,1.265827430188358,68.51145628622461,73.82218211199982,1.6227603492089813,-1.783259532492366,-3.6509122029929912,-6.404930383108798,22.050265411913582,2.1199989318847656,2.4622338054683865,1.1205007553100614,-4.577430913779239,6.8184324243993615,-1.7284650792345886,3.9694665898547115,3.6899986267089844,28.86597228640138,-35.85416686021765,2.8489658345446482,9,1.2849998474121094,-0.9150009155273438,-4.777500152587891,-7.325000762939446,1.3899993896484375,4,0.08927202642342835,-1.453782805632936,52.2400016784668,-1.061853075350008,53.06000137329102,1.5979314141890828,53.68000030517578,0.08927202642342835
7452,2009-09-28,52.81999969482422,53.15999984741211,52.13999938964844,52.31000137329102,1348600.0,0.011877374000441643,-1.3999946145595383,-0.509998321533196,71.75712974709643,74.20739224950461,1.1521393629098071,-2.245901832322744,-4.089781478545994,-7.009705868030153,21.86110111064652,1.0200004577636719,2.879891095789951,1.5674997329711928,-4.120707856369549,7.255707322311935,-1.2766040616991745,4.41160352764156,2.973799743652343,49.572612416791195,-18.164448519167316,2.844103794670369,9,0.6650009155273438,-1.5349998474121094,-5.13749885559082,-7.944999694824212,2.4300003051757812,0,0.055092765320429615,3.2399978637695312,52.20000076293945,-1.453782805632936,52.2400016784668,-1.061853075350008,53.06000137329102,0.055092765320429615
7453,2009-09-29,52.90999984741211,53.68999862670898,52.7400016784668,52.86000061035156,1405700.0,0.001703902936536883,-5.551768590257906,0.09803804238067948,71.30841611285229,73.8264551742244,0.994251451811742,-2.1093234260081033,-4.03997190103788,-7.055542815169787,22.75782613845665,0.9499969482421804,3.1903731154597494,1.4449998855590849,-4.152231112740758,7.042230883858927,-1.3536156135908328,4.243615384709003,2.789523638916016,62.671204243200165,-5.097808552522807,2.798615499149921,9,0.5750007629394531,-1.625,-5.047499656677246,-8.034999847412102,1.6199989318847727,1,0.02343605522666503,-1.3999946145595383,52.81999969482422,3.2399978637695312,52.20000076293945,-1.453782805632936,52.2400016784668,0.02343605522666503
7454,2009-09-30,51.84000015258789,53.29999923706055,51.18000030517578,52.91999816894531,2222300.0,-0.020223014513513604,1.304346473996828,-21.60028992141604,63.716043426701475,72.5939683573174,1.761997211982603,-0.7709015733787226,-2.866470802851218,-5.971583275393584,22.520392510675666,2.1199989318847656,3.175056510563678,0.17950019836425923,-5.165299993057708,5.524300389786227,-2.4928998973467245,2.851900294075243,3.7671329006347634,29.11874538691463,-35.57999574728028,2.6724000957109837,9,1.4850006103515625,-0.5550003051757812,-3.83750057220459,-6.825000762939453,4.790000915527337,2,0.023726842951695692,-5.551768590257906,52.90999984741211,-1.3999946145595383,52.81999969482422,3.2399978637695312,52.20000076293945,0.023726842951695692
7455,2009-10-01,50.20000076293945,51.91999816894531,50.18000030517578,51.61000061035156,1424800.0,-0.03163579060226074,-1.399995790681094,1.3055578121964573,50.0,69.49690666414435,2.9854080035525214,1.1509974474734719,-1.1508538694008479,-4.300832719975745,22.59534868786704,1.7399978637695312,2.961110909556673,-1.601999282836914,-6.60761584418556,3.4036172785117316,-4.104807563511237,0.9008089978374088,5.316589665839842,0.5698138839831556,-58.062831027909105,2.5028082806743233,10,2.3699989318847656,1.0849990844726562,-1.922501564025879,-4.910001754760742,5.939998626708984,3,0.08167327513564393,1.304346473996828,51.84000015258789,-5.551768590257906,52.90999984741211,-1.3999946145595383,52.81999969482422,0.08167327513564393
7456,2009-10-02,49.5,50.11000061035156,49.36000061035156,49.61999893188477,1448800.0,-0.013944238093642314,-2.750021457794902,0.08510563466018582,34.012222570111575,64.91184623899201,3.1234320315066313,2.1037760035167707,-0.4117918391984574,-3.561384713133677,23.08773099200327,0.8400001525878906,2.5397362768070977,-2.3940000534057617,-7.139983286810519,2.351983179998996,-4.7669916701081405,-0.021008436703382927,5.803126823835157,3.2332437363611346,-48.372692752011076,2.3729916167023797,10,2.4750003814697266,1.7849998474121094,-1.2225008010864258,-4.210000991821289,7.959999084472656,4,0.06989897140348811,-1.399995790681094,50.20000076293945,1.304346473996828,51.84000015258789,-5.551768590257906,52.90999984741211,0.06989897140348811
7457,2009-10-05,51.18000030517578,51.22999954223633,49.72999954223633,49.91999816894531,1449300.0,0.0339394001045612,1.2058813629682819,-10.500111262993306,36.03160060236813,60.320369135357886,1.0980024174611245,0.6840999165762653,-2.0301471234325703,-5.166699698847225,23.056099574334617,1.7299995422363281,2.1297319759979487,-0.8569997787475572,-5.3130549600327015,3.599055402537587,-3.085027369390126,1.3710278118950114,3.766538945850357,42.03234477126349,-3.90715760539225,2.228027590642571,10,0.5,0.10499954223632812,-2.902501106262207,-5.89000129699707,5.970001220703118,0,0.04708870326380965,-2.750021457794902,49.5,-1.399995790681094,50.20000076293945,1.304346473996828,51.84000015258789,0.04708870326380965
7458,2009-10-06,51.5099983215332,52.22999954223633,51.18000030517578,51.47999954223633,1452000.0,0.006447792387450413,-2.3333454435361793,0.02380851463206399,31.932753915876276,55.32225159731989,0.47809565955805766,0.6571490380140688,-2.3001644601906506,-5.422848045471994,22.847509480905543,1.0499992370605469,1.62711030495403,-0.6980016708373995,-4.761501199036331,3.3654978573615324,-2.7297514349368655,1.3337480932620664,3.101348611052458,54.56848884684759,14.21492178157154,2.0317497640994673,10,0.015001296997070312,-0.22499847412109375,-3.1374988555908203,-6.219999313354492,4.600002288818359,1,0.07260729567726143,1.2058813629682819,51.18000030517578,-2.750021457794902,49.5,-1.399995790681094,50.20000076293945,0.07260729567726143
7459,2009-10-07,51.0,51.70000076293945,50.72000122070313,51.41999816894531,1388200.0,-0.009900957836374125,-1.0000077851304154,-14.000508646998982,30.583487801789147,50.87256782922443,0.7433210326234843,1.4502112392416961,-1.7158546340659058,-4.845527070597356,23.457595482224374,0.979999542236321,1.1767994791877427,-1.3405000686645536,-5.029918731667401,2.3489185943382935,-3.1852094001659736,0.5042092628368664,3.296266153251615,57.14285714285714,21.567224832318104,1.844709331501423,10,0.5249996185302734,0.2849998474121094,-2.5725011825561523,-5.710000991821289,4.290000915527344,2,0.06921566233915466,-2.3333454435361793,51.5099983215332,1.2058813629682819,51.18000030517578,-2.750021457794902,49.5,0.06921566233915466
7460,2009-10-08,51.95000076293945,52.38000106811523,51.02000045776367,51.56000137329102,1723100.0,0.018627465939989207,1.1760009765625135,-0.9285740236148786,34.720904440894,47.11806206863214,-0.28177396799982546,0.7962111005973469,-2.5605970531135966,-5.752494750853842,24.131755926623917,1.3800010681152273,0.7327537945565368,-0.5524993896484389,-3.8325240880333027,2.727525308736425,-2.192511738840871,1.087512959543993,2.05008945773816,85.7615814570375,54.54340658851626,1.6400123491924306,10,-0.4250011444091797,-0.6650009155273438,-3.4450016021728516,-6.660001754760742,3.049999237060547,3,0.0900866263030824,-1.0000077851304154,51.0,-2.3333454435361793,51.5099983215332,1.2058813629682819,51.18000030517578,0.0900866263030824
7461,2009-10-09,52.86999893188477,52.9000015258789,51.86000061035156,51.93999862670898,1101100.0,0.017709300393343508,1.1010002928438376,2.3846198990571637,44.00766597419318,44.034788316087344,-1.225625912293573,0.0911731313991524,-3.3212117203776543,-6.615370287645554,24.035312887091404,1.0400009155273366,0.335287970622268,0.2339988708496179,-2.863717673789239,3.3317154154884747,-1.3148594014698105,1.7828571431690463,0.8516859121732807,99.05354652303242,67.1345305064422,1.5488582723194289,10,-1.3449993133544993,-1.5849990844726634,-4.484999656677253,-7.579999923706062,4.0900001525878835,4,0.06184983022179713,1.1760009765625135,51.95000076293945,-1.0000077851304154,51.0,-2.3333454435361793,51.5099983215332,0.06184983022179713
7462,2009-10-12,52.77999877929688,53.59000015258789,52.349998474121094,52.97999954223633,735800.0,-0.0017022915529815164,-1.3396227773119376,-0.21505451323657407,45.53570414886414,41.171153653421996,-1.276091224970088,0.2025861579247774,-3.0238098212987197,-6.4440805613865635,23.1134181001956,1.2400016784667969,0.04857302689769938,0.1369987487793054,-2.961388493903428,3.2353859914620386,-1.4121948725620612,1.686192370120672,-3.4199981689453196,71.77694513080979,35.9986398186435,1.5491936213413662,10,-1.3049983978271555,-1.4949989318847727,-4.489999771118171,-7.489999771118171,3.3100013732910085,0,0.08866995857172166,1.1010002928438376,52.86999893188477,1.1760009765625135,51.95000076293945,-1.0000077851304154,51.0,0.08866995857172166
7463,2009-10-13,52.22999954223633,52.90999984741211,51.72999954223633,52.84000015258789,1272200.0,-0.010420599654812679,2.14666748046875,3.0499914169640023,45.85413443290167,39.18649709855535,-0.9305512892105341,0.645489507061825,-2.3500857262158235,-5.7995169031412885,21.474025438778135,1.1800003051757812,-0.2176459933720949,-0.3240005493164091,-3.35865935939902,2.710658260766202,-1.841329954357711,1.193328855724893,-2.785398941040036,52.61320151577772,12.05247484973264,1.517329405041304,10,-0.7549991607666016,-0.9449996948242188,-3.940000534057617,-6.940000534057617,3.5800018310546946,1,0.09419877516299735,-1.3396227773119376,52.77999877929688,1.1010002928438376,52.86999893188477,1.1760009765625135,51.95000076293945,0.09419877516299735
7464,2009-10-14,53.6500015258789,53.9900016784668,52.290000915527344,52.79999923706055,1574200.0,0.027187478385755526,1.222219451931156,-1.393444980863985,56.644676122756316,39.92479444552826,-2.309692916256658,-0.9242874854500869,-3.6582597409112054,-7.115258130776496,19.642581122761804,1.7600021362304688,-0.5636340096134802,1.161001396179195,-1.7087824566974064,4.030785249055796,-0.27389053025910925,2.595893322617499,-4.122492933654776,88.55218811972726,41.777340283898525,1.4348919264383015,10,-1.9750003814697195,-2.3650016784667898,-5.432501792907708,-8.360002517700188,0.6599998474121236,2,0.045852730932095964,2.14666748046875,52.22999954223633,-1.3396227773119376,52.77999877929688,1.1010002928438376,52.86999893188477,0.045852730932095964
7465,2009-10-15,53.5099983215332,53.68999862670898,52.959999084472656,53.38000106811523,980300.0,-0.0026095657104159287,1.9796029583496098,0.15293753337852084,56.115768770199914,42.38074402331587,-1.8447892381336004,-0.9387383720651812,-3.369320881338936,-6.892145788164015,17.554264599486228,0.729999542236321,-0.9273807514881014,1.088498306274417,-1.6045356192876454,3.7815322318364792,-0.25801865650661426,2.435015269055448,-3.803990005859376,78.76093348592109,28.493000500845298,1.34651696278103,10,-1.6499977111816406,-1.7499980926513672,-4.907498359680176,-8.219999313354492,0.470001220703125,3,0.03326485983606986,1.222219451931156,53.6500015258789,2.14666748046875,52.22999954223633,-1.3396227773119376,52.77999877929688,0.03326485983606986
7466,2009-10-16,53.27000045776367,53.56999969482422,52.27000045776367,53.0099983215332,1304100.0,-0.004485103182538364,2.023251894040205,2.0000586888900838,52.17812608592413,44.17480241037764,-1.1329163998603207,-0.8950598856644305,-2.987520135007756,-6.562086103130312,15.196349314478224,1.2999992370605469,-1.141047837356055,0.9440004348754911,-1.4567571153326782,3.3447579850836604,-0.2563783402285935,2.1443792099795758,-3.3926324075781267,68.14156902063648,17.05097445561045,1.2003787751040853,10,-0.9149990081787109,-0.9250011444091797,-4.6675004959106445,-7.980001449584961,1.0699996948242188,4,0.03247605645522755,1.9796029583496098,53.5099983215332,1.222219451931156,53.6500015258789,2.14666748046875,52.22999954223633,0.03247605645522755
7467,2009-10-19,55.2599983215332,55.40999984741211,53.29999923706055,53.75,2198200.0,0.03735682084980163,1.3314906181701691,5.807638134921799,59.60751960374545,47.24977637569643,-2.7751390255857515,-2.9463328447947177,-4.87027482501918,-8.4378800075729,13.591082207573091,2.1399993896484375,-0.9806634475974363,2.8769983291625962,0.2531318020999862,5.500864856225206,1.5650650656312877,4.188931592693905,-5.2181249262164044,95.92387191740352,44.38561791423031,1.3119332635313055,10,-2.194997787475586,-2.634998321533203,-6.634998321533203,-9.969999313354492,-0.37999725341797586,0,0.030763677426262515,2.023251894040205,53.27000045776367,1.9796029583496098,53.5099983215332,1.222219451931156,53.6500015258789,0.030763677426262515
7468,2009-10-20,57.97000122070313,59.36000061035156,56.459999084472656,58.599998474121094,3710400.0,0.04904095152883703,1.69767392345771,-0.4172171878828865,72.09805890476102,51.86250649824886,-4.998019048591097,-5.60587687670985,-7.424181095777307,-11.010214463071456,12.817183079493955,4.100002288818359,-0.4689086666303126,5.372501182556157,1.7796903377117843,8.965312027400529,3.576095760133967,7.168906604978346,-7.606040238260611,80.39493145650958,24.945869622658023,1.7964054224221868,10,-2.780000686645515,-3.6100006103515696,-8.240001678466804,-11.81500244140625,-2.9500007629394602,1,-0.03243058527733522,1.3314906181701691,55.2599983215332,2.023251894040205,53.27000045776367,1.9796029583496098,53.5099983215332,-0.03243058527733522
7469,2009-10-21,56.2599983215332,58.20000076293945,56.13999938964844,57.5,2095500.0,-0.029498065605684798,-1.783786500607001,1.9682652134423473,71.73599891415233,55.97529477305534,-2.7529185947722894,-3.8407642109812414,-5.55313422884808,-9.241504189866625,12.166419056243145,2.0600013732910156,-0.09972330995012157,3.5024984359741183,-0.44458212565108113,7.449578997599318,1.5289581551615186,5.476038716786718,-5.176354168857962,56.27641435681999,-5.861919435455668,1.973540280812599,10,-0.7149982452392578,-1.8999977111816406,-5.724998474121094,-9.299999237060547,-2.6899986267089844,2,-0.007998524025372156,1.69767392345771,57.97000122070313,1.3314906181701691,55.2599983215332,2.023251894040205,53.27000045776367,-0.007998524025372156
7470,2009-10-22,57.7400016784668,58.18000030517578,55.7599983215332,56.40999984741211,1725800.0,0.026306494864702712,1.1900479512823257,-1.0725806699706824,77.98912656160874,59.75101261610152,-3.7160173857728296,-5.151726146810958,-6.911215576799776,-10.658547854620629,12.055463150940646,2.420001983642578,0.355559627553518,4.707501792907713,0.1874323178526467,9.22757126796278,2.44746705538018,6.967536530435247,-5.994249009177452,77.15093234104576,7.249143018091544,2.260034737527534,10,-2.1950016021728516,-3.3800010681152344,-6.730001449584961,-10.305002212524414,-3.7800025939941406,3,-0.059404229398471564,-1.783786500607001,56.2599983215332,1.69767392345771,57.97000122070313,1.3314906181701691,55.2599983215332,-0.059404229398471564
7471,2009-10-23,56.86000061035156,57.93999862670898,56.63999938964844,57.81000137329102,1442300.0,-0.015240752381955991,1.1487674696478305,-0.7142853045443648,70.40229144823056,62.513966760475554,-2.4702916107055444,-4.115724681899678,-5.929899638920666,-9.706652671013629,12.548789691460845,1.2999992370605398,0.8981403052465637,3.594500732421878,-1.2159770939816923,8.404978558825448,1.1892618192200928,5.999739645623663,-4.505108105777239,58.74588393628828,-14.074737350171986,2.4052389132017837,10,-1.3150005340576172,-2.5,-5.575000762939453,-9.150001525878906,-2.1100006103515625,4,-0.05065073931059583,1.1900479512823257,57.7400016784668,-1.783786500607001,56.2599983215332,1.69767392345771,57.97000122070313,-0.05065073931059583
7472,2009-10-26,55.72999954223633,58.18999862670898,55.52000045776367,56.95000076293945,1777700.0,-0.01987339176900249,-2.2560965397891595,1.2842107799242586,64.33423465868067,64.56731123000655,-0.9809878978228284,-2.905502290036665,-4.677709923042784,-8.521615876832328,12.82042192494398,2.6699981689453054,1.3457321781823168,2.3189996719360337,-2.609332886661832,7.2473322305339,-0.14516660736290277,4.78316595123497,-2.814698389199826,5.468725940834445,-66.78305703473774,2.4641662792989343,10,0.08500099182128906,-1.3699989318847656,-4.444999694824219,-8.020000457763672,-0.829998016357429,0,-0.02494167236794953,1.1487674696478305,56.86000061035156,1.1900479512823257,57.7400016784668,-1.783786500607001,56.2599983215332,-0.02494167236794953
7473,2009-10-27,54.1500015258789,56.18000030517578,54.02999877929688,55.81000137329102,1864100.0,-0.02835094256837356,-1.263153139587421,1.3606542511944484,59.97466694497751,64.93731021025336,1.0057714886799758,-1.2941974747335578,-2.938171212665914,-6.910539460389309,12.549094259687344,2.150001525878899,1.5923352777083295,0.6770015716552678,-4.255990171475425,5.60999331478596,-1.789494299910075,3.1434974432206104,-0.7191244162571948,2.8777623380695014,-68.34048013874313,2.4664958715653453,10,1.664999008178718,0.20999908447266336,-2.8650016784667898,-6.440002441406243,0.07999801635742898,1,0.013481062265297439,-2.2560965397891595,55.72999954223633,1.1487674696478305,56.86000061035156,1.1900479512823257,57.7400016784668,0.013481062265297439
7474,2009-10-28,53.06999969482422,54.52000045776367,52.84000015258789,54.09000015258789,1976600.0,-0.019944631590426365,-1.2702713848644107,0.6144581635677941,53.51758246102936,64.64862284256775,2.2292806013778517,-0.12366267246228801,-1.7449625552021928,-5.801272380376474,13.016377516921573,1.6800003051757812,1.817168759504085,-0.4645002365112276,-5.3421293352428165,4.413128862220361,-2.903314785877022,1.9743143128545668,6.290000915527344,4.29905809036914,-62.391180743300495,2.438814549365795,10,2.7450008392333984,1.2900009155273438,-1.547499656677246,-5.254999160766602,2.240001678466804,2,0.0367439377077976,-1.263153139587421,54.1500015258789,-2.2560965397891595,55.72999954223633,1.1487674696478305,56.86000061035156,0.0367439377077976
7475,2009-10-29,54.29999923706055,54.4900016784668,53.18000030517578,53.77000045776367,1509700.0,0.023176927629722455,1.8791123109426875,-0.5196064131764072,54.40542001598268,64.89609994590758,1.2551163562821017,-1.0864545696346966,-2.845450937439331,-6.990246042269277,13.721513837154664,1.4200019836425781,2.13248323067711,0.5604993820190458,-4.0651753471741685,5.18617411121226,-1.7523379825775578,2.8733367466156494,4.929601364135742,27.28971029683348,-33.84830078723813,2.312837364596606,10,1.8000011444091797,0.060001373291015625,-2.484999656677246,-6.260000228881836,1.2299995422363352,3,-0.013443822329523902,-1.2702713848644107,53.06999969482422,-1.263153139587421,54.1500015258789,-2.2560965397891595,55.72999954223633,-0.013443822329523902
7476,2009-10-30,52.959999084472656,54.43000030517578,52.599998474121094,54.06999969482422,1760700.0,-0.024677719547246735,1.0,-2.0943455979731675,50.51487469120174,63.88580606673606,2.845782864247454,0.5544792070482458,-1.3962550112323768,-5.611805409579532,13.938167342651218,1.8300018310546875,2.189091583919165,-0.952500724792479,-5.149512182173773,3.2445107325888145,-3.051006453483126,1.1460050038981677,6.141809507751468,6.4400822991910065,-51.148251856320314,2.098505728690648,10,3.020000457763672,1.4000015258789062,-0.9299993515014648,-4.319999694824219,1.1300010681152344,4,0.018882175553005087,1.8791123109426875,54.29999923706055,-1.2702713848644107,53.06999969482422,-1.263153139587421,54.1500015258789,0.018882175553005087
7477,2009-11-02,53.59000015258789,54.38000106811523,52.459999084472656,53.1500015258789,1455300.0,0.011895790766732528,-1.1098882212017034,-0.39639494123308083,53.87243626896811,61.86073688498129,2.1836104635044435,0.12046289867991788,-1.9358576629708821,-6.187336955227842,14.705463025463686,1.920001983642571,2.287286357987341,-0.4429996490478487,-4.4434692819806685,3.557469983884971,-2.4432344655142586,1.5572351674185612,5.251736034912113,30.376362830914626,-26.691197084196023,2.000234816466408,11,1.739999771118164,0.7700004577636719,-1.2049999237060547,-4.440000534057617,0.3299980163574219,0,0.02164582653683933,1.0,52.959999084472656,1.8791123109426875,54.29999923706055,-1.2702713848644107,53.06999969482422,0.02164582653683933
7478,2009-11-03,55.25,55.47999954223633,52.68999862670898,52.9000015258789,2572400.0,0.030975925409321814,-1.0144379871650042,5.340922292640142,54.49437503937924,59.94500089889539,0.10862625983512686,-1.3122593269488192,-3.4923654115030303,-7.782342126408182,15.197086982554026,2.790000915527351,2.5146173029555996,1.0300001144409165,-2.8207419735906925,4.8807422024725255,-0.895370929574888,2.955371158456721,3.20883196131836,92.38412227239714,37.67574847877145,1.9253710440158047,11,0.07499885559082031,-0.8899993896484375,-2.864999771118164,-5.579999923706055,-1.4900016784667969,1,-0.006334814011241696,-1.1098882212017034,53.59000015258789,1.0,52.959999084472656,1.8791123109426875,54.29999923706055,-0.006334814011241696
7479,2009-11-04,54.52999877929688,55.93999862670898,54.36999893188477,55.59000015258789,1804400.0,-0.01303169630231893,-1.27536011543597,-0.4510647070472881,52.77475510090993,57.143404069928856,0.6229273892238112,-0.3312217422303618,-2.6941251644908917,-6.973409708273245,16.04542431233182,1.5699996948242045,2.4688959422788983,0.13349895477295348,-3.406904678700485,3.673902588246392,-1.6367028619637622,1.9037007715096692,3.5689032094107347,59.482757675709365,7.493964045634911,1.7702018167367188,11,0.7950000762939382,-0.1699981689453196,-2.144998550415046,-4.500000000000007,-0.5299987792968821,2,-0.00550154490695598,-1.0144379871650042,55.25,-1.1098882212017034,53.59000015258789,1.0,52.959999084472656,-0.00550154490695598
7480,2009-11-05,56.63000106811523,56.68000030517578,54.7599983215332,55.06999969482422,1273400.0,0.038510954260568164,1.3132556146144283,-1.4716975020962846,58.30039138316233,55.7987485071435,-1.8451210156739464,-2.1741003333286386,-4.672142142706335,-8.954441342142971,16.714370255281363,2.150001525878899,2.0195258065464827,1.9995012283325124,-1.4781484611030677,5.477150917768093,0.26067638361472234,3.7383260730503025,1.130566746338289,98.81518429863812,46.850855020138184,1.738824844717791,11,-1.305002212524407,-2.2700004577636648,-4.325000762939446,-6.600002288818352,-0.9099998474120952,3,-0.023309194242050135,-1.27536011543597,54.52999877929688,-1.0144379871650042,55.25,-1.1098882212017034,53.59000015258789,-0.023309194242050135
7481,2009-11-06,56.13999938964844,57.13000106811523,55.93000030517578,56.209999084472656,996300.0,-0.0086526870779573,-3.897983651226129,-0.044871559745198214,52.34791961784667,54.466935724828616,-1.6405091303552979,-1.5036504625814757,-4.0601102001811995,-8.342480043249168,17.2337349646404,1.200000762939446,1.6649555286759323,1.3459995269775362,-2.090378776631489,4.782377830586562,-0.37218962482697293,3.0641886787820454,1.3025343010062258,78.80082959419656,31.058796576010806,1.7181891518045116,11,-1.3449993133544922,-1.779998779296875,-4.212499618530273,-6.1100006103515625,-0.470001220703125,4,-0.010865703900667212,1.3132556146144283,56.63000106811523,-1.27536011543597,54.52999877929688,-1.0144379871650042,55.25,-0.010865703900667212
7482,2009-11-09,57.459999084472656,57.459999084472656,56.56999969482422,56.70000076293945,1038600.0,0.023512641773694165,1.3421088295378685,-10.85716621253406,48.53025437304674,53.19533432794742,-3.0053454441554663,-2.5877336551794343,-5.229908994558144,-9.52569839768909,17.50233934272899,1.3199996948242188,1.0685233742426732,2.4319992065429688,-1.0637888338275587,5.927787246913496,0.684105186357705,4.1798932267282325,-5.0,100.0,54.05899491088938,1.7478940201852624,11,-2.5,-2.914999008178711,-5.829998970031738,-7.430000305175781,-1.770000457763679,0,-0.058649477646710135,-3.897983651226129,56.13999938964844,1.3132556146144283,56.63000106811523,-1.27536011543597,54.52999877929688,-0.058649477646710135
7483,2009-11-10,57.1500015258789,57.72000122070313,56.43000030517578,57.66999816894531,888300.0,-0.005395015028420436,3.161274841567638,-0.6842076203765609,52.78997722901969,53.114489302168565,-2.4865309225508767,-1.992393989029452,-4.747649347675775,-9.075341701027902,18.211184962029847,1.2900009155273509,0.6581252062303733,1.8760015487670856,-1.4804157375539546,5.232418835088126,0.19779290560656193,3.5542101919276092,-4.5900024414062415,82.98509536167249,36.767191194554826,1.6782086431605208,11,-2.0600013732910085,-2.1100006103515554,-5.667501449584954,-7.120002746582024,-2.950000762939446,1,-0.056517992488083535,1.3421088295378685,57.459999084472656,-3.897983651226129,56.13999938964844,1.3132556146144283,56.63000106811523,-0.056517992488083535
7484,2009-11-11,56.11000061035156,57.66999816894531,55.54999923706055,57.40999984741211,1579700.0,-0.01819774081819403,1.3296744295233085,2.5000146720072434,44.74532416920918,52.041145319193724,-1.0839453463541986,-0.7996448387125099,-3.520385906622991,-7.868308651452331,18.23728567828014,2.1199989318847656,0.37784487563281743,0.7130006790161119,-2.572381524624248,3.998382882656472,-0.9296904228040646,2.3556917808362883,-3.343601440429687,45.60814076219113,3.1666107602019764,1.6426911018201786,11,-1.0200004577636719,-1.0699996948242188,-4.705000877380371,-6.0800018310546875,-2.1199989318847656,2,-0.04188205780173904,3.161274841567638,57.1500015258789,1.3421088295378685,57.459999084472656,-3.897983651226129,56.13999938964844,-0.04188205780173904
7485,2009-11-12,55.290000915527344,56.47999954223633,55.15999984741211,56.02999877929688,1190400.0,-0.014614145177409554,-1.6399993896484375,0.5692294600439626,44.91909634416311,51.41939216952277,-0.12152533161373924,0.16922171233068184,-2.500737926667206,-6.888979825335362,18.177134494048396,1.3199996948242188,0.2553624297132515,-0.1959991455078125,-3.3603565781177664,2.9683582871021414,-1.778177861812793,1.386179570797168,-2.3254576635742197,5.078163999111878,-33.84272802476562,1.5821787163049776,11,-0.20000076293945312,-0.10000038146972656,-3.8850011825561523,-5.260002136230469,-0.7900009155273438,3,-0.023331540860312527,1.3296744295233085,56.11000061035156,3.161274841567638,57.1500015258789,1.3421088295378685,57.459999084472656,-0.023331540860312527
7486,2009-11-13,55.0,55.599998474121094,54.70000076293945,55.5,2010500.0,-0.0052450879132812656,1.571433242506812,0.6756776262204424,47.50171348002898,50.711534081862865,0.545663618823653,0.6276554421630607,-2.0196912734699737,-6.443231310182426,18.460302908798248,0.8999977111816406,0.3411091498345371,-0.5725000381469698,-3.5720928951881987,2.427092818894259,-2.072296466667588,0.9272963903736482,-1.8452384292968773,9.933748065809809,-31.8463911449901,1.4997964285206151,11,0.2049999237060547,0.5450000762939453,-3.5950002670288086,-4.970001220703125,-0.5200004577636719,4,0.01309093128551142,-1.6399993896484375,55.290000915527344,1.3296744295233085,56.11000061035156,3.161274841567638,57.1500015258789,0.01309093128551142
7487,2009-11-16,56.959999084472656,57.11000061035156,55.29999923706055,55.29999923706055,1562000.0,0.03563634699041196,-1.1807247465868798,-3.3199996948242188,59.372903698651804,51.25359282178204,-0.9901547889639204,-1.2632196430680125,-3.7832073334199094,-8.252227860405021,18.172214670827103,2.1100006103515625,0.3769841060585719,1.3024990081787138,-1.7555840984689794,4.360582114826407,-0.22654254514512928,2.831540561502557,-3.6226279277695355,74.83437016452442,26.97118257907419,1.529041553323845,11,-0.9149990081787038,-1.414999008178711,-5.554999351501465,-6.930000305175781,-2.1599998474121094,0,-0.0226474883472918,1.571433242506812,55.0,-1.6399993896484375,55.290000915527344,1.3296744295233085,56.11000061035156,-0.0226474883472918
7488,2009-11-17,56.09000015258789,56.84000015258789,55.9000015258789,56.84000015258789,1611100.0,-0.015273857897970533,1.5066630045573106,-0.4518072704459749,60.21650855119219,52.08045431625785,0.012883651433043042,-0.5705390714416723,-2.715369079186189,-7.244013363560974,16.511159536497143,1.059997558593757,0.5893065219951339,0.5265001296997056,-2.3419881182629325,3.3949883776623437,-0.9077439942816099,1.9607442536810211,-2.577323793324773,46.801367127042376,-6.300891208057287,1.434244123981318,11,0.12000083923339844,-0.5450000762939453,-4.710000038146973,-6.060001373291016,-1.1300010681152344,1,-0.007131423155477656,-1.1807247465868798,56.959999084472656,1.571433242506812,55.0,-1.6399993896484375,55.290000915527344,-0.007131423155477656
7489,2009-11-18,55.81000137329102,56.18000030517578,54.81000137329102,55.97000122070313,1441400.0,-0.004991955402659176,3.72415040481978,0.2133331298828125,55.45915378275595,51.764761249546034,0.5515460965719754,-0.34359793183323006,-2.245087374941093,-6.830175438700486,14.709763581765408,1.3699989318847585,0.6983815155617066,0.26900119781495135,-2.583498946910815,3.121501342540718,-1.157248874547932,1.6952512701778346,-2.129032019570303,46.0581195282441,-9.883387946020754,1.4262500723628841,11,0.39999961853026633,0.004999160766594457,-4.430001258850105,-5.780002593994148,-1.0,2,-0.02884788695099494,1.5066630045573106,56.09000015258789,-1.1807247465868798,56.959999084472656,1.571433242506812,55.0,-0.02884788695099494
7490,2009-11-19,54.31000137329102,55.540000915527344,53.81999969482422,55.45000076293945,1179900.0,-0.02687690311933688,1.6060630581163482,7.1250029802350365,54.82488251197379,52.03997934889349,1.8861997939256696,0.93415411476564,-0.5799170306104813,-5.203061257953529,12.843527955996661,1.990001678466804,0.6415200651318713,-1.0594987869262624,-3.763924066684879,1.6449264928323544,-2.4117114268055744,0.2927138529530495,3.4099998474121094,14.89366389395862,-45.35513674320375,1.3522126398793095,11,1.4599990844726491,1.5049991607665945,-2.830000877380378,-4.105001449584968,0.14999771118163352,3,-0.005892095134094388,3.72415040481978,55.81000137329102,1.5066630045573106,56.09000015258789,-1.1807247465868798,56.959999084472656,-0.005892095134094388
7491,2009-11-20,53.97999954223633,54.34000015258789,53.40999984741211,53.40999984741211,1436800.0,-0.006076262616649175,-2.2631607126126005,-0.5000000000000031,51.42439488713625,52.36155051712565,2.0982359525749033,1.0933893137279114,-0.13320860718533822,-4.744977011923481,10.940081728560456,0.9300003051757812,0.6694980264255292,-1.2455005645751953,-3.9223212047510714,1.4313200756006808,-2.5839108846631333,0.09290975551274272,3.662001647949225,15.405393980821355,-46.613541613487016,1.338410320087937,11,1.585000991821289,1.835000991821289,-2.169999122619629,-2.885000228881836,0.3699989318847656,4,0.009633206042486187,1.6060630581163482,54.31000137329102,3.72415040481978,55.81000137329102,1.5066630045573106,56.09000015258789,0.009633206042486187
7492,2009-11-23,54.34000015258789,55.31999969482422,54.20000076293945,54.540000915527344,1277800.0,0.006669148080853171,-3.6666666666666665,-0.3508787193318253,46.327685181336605,51.64351806738309,1.3959167221036566,0.65763118838656,-0.4485736327141723,-4.953382861839145,9.695752122327017,1.3400001525878906,0.3980304559262251,-0.8159999847412109,-3.5097935175188724,1.8777935480364505,-2.1628967511300417,0.5308967816476198,3.1327209838867276,27.113709108784477,-29.78100310133425,1.3468967663888298,11,1.1999988555908203,1.5699996948242188,-1.989999771118164,-3.2450008392333984,-0.45999908447266336,0,0.0025763597581029973,-2.2631607126126005,53.97999954223633,1.6060630581163482,54.31000137329102,3.72415040481978,55.81000137329102,0.0025763597581029973
7493,2009-11-24,54.88000106811523,55.11999893188477,53.81999969482422,54.47999954223633,1393800.0,0.009937447810287159,1.9545529420944172,-1.9999999999999645,51.43326046565534,52.386622100321546,0.5588195409713066,0.1845880460191367,-0.9809097340065094,-5.330563389461574,9.15945873245589,1.299999237060554,0.31664904186094134,-0.3124990463256907,-2.968415357635969,2.3434172649845877,-1.64045720198083,1.0154591093294485,2.4302112167968914,53.06862735647007,-3.354186220570419,1.3279581556551376,11,0.37999916076660867,1.029998779296882,-2.0350008010864187,-3.785001754760735,-0.3600006103515554,1,-0.0014577592838488362,-3.6666666666666665,54.34000015258789,-2.2631607126126005,53.97999954223633,1.6060630581163482,54.31000137329102,-0.0014577592838488362
7494,2009-11-25,55.02000045776367,55.36999893188477,54.61999893188477,54.88999938964844,851000.0,0.002551009236947399,-1.2387993418243783,0.3250014305060234,42.14633848608997,52.07853789386899,0.27708174783182926,0.2088775294530265,-1.141763196954102,-5.285955081512213,9.260246294567736,0.75,0.2132498084993486,-0.2699996948242216,-2.734083056014761,2.1940836663663177,-1.5020413754194877,0.9620419857710445,2.134203329648443,75.58684521112458,23.51322190754766,1.2320416805952683,11,0.23999977111816406,0.3099994659423828,-0.24499988555908203,-2.0,-0.7600021362304688,2,-0.0010905374916722055,1.9545529420944172,54.88000106811523,-3.6666666666666665,54.34000015258789,-2.2631607126126005,53.97999954223633,-0.0010905374916722055
7495,2009-11-27,53.56999969482422,54.349998474121094,52.63999938964844,53.290000915527344,649600.0,-0.026354066718929814,-1.1645532946391495,2.1538190674608995,38.53702094238343,51.0824609452417,1.628719629652906,1.687925249573759,0.27300580913768613,-3.662374913018297,9.563546988261162,2.3800010681152344,-0.009853869897412437,-1.6835004806518583,-4.229591897836258,0.8625909365325413,-2.956546189244058,-0.4104547720596585,3.4344359349878957,34.065950956678634,-14.022639982859275,1.2730457085921998,11,1.3050003051757812,1.7549991607666016,1.3825006484985352,-0.5499992370605469,0.45999908447266336,4,0.023147315391652157,-1.2387993418243783,55.02000045776367,1.9545529420944172,54.88000106811523,-3.6666666666666665,54.34000015258789,0.023147315391652157
7496,2009-11-30,53.959999084472656,53.9900016784668,52.79999923706055,53.38999938964844,1148700.0,0.007280182786450817,2.7777562487889944,2.035722070844687,32.97665167505306,48.149544053730736,1.2020951266778255,1.4510823520088394,-0.15873603779495227,-3.87380686733794,10.183199662272221,1.19000244140625,-0.006811714315816175,-1.343501091003418,-3.734504402327744,1.047502220320908,-2.539002746665581,-0.14799943534125504,2.7825703709296405,48.35164528060375,6.547378925521741,1.1955016556621612,11,0.7800006866455078,1.364999771118164,0.9925012588500977,-0.9399986267089844,0.7099990844726562,0,0.009266123211330468,-1.1645532946391495,53.56999969482422,-1.2387993418243783,55.02000045776367,1.9545529420944172,54.88000106811523,0.009266123211330468
7497,2009-12-01,54.75,55.209999084472656,54.209999084472656,54.209999084472656,987600.0,0.014640491640680375,-2.703697424377287,0.9473705344594504,38.84757876674694,45.7752185221257,0.07335212028029758,0.7931044464487513,-0.9479879293531042,-4.486497902958092,10.650919520933034,1.25,0.06891972339379748,-0.6115001678466783,-2.8806646372468023,1.6576643015534458,-1.7460824025467403,0.5230820668533838,1.7464152514570657,77.28941260638865,39.01320691369888,1.1345822347000623,12,-0.3400001525878906,0.5749988555908203,0.2025003433227539,-1.7299995422363281,1.470001220703132,1,-0.007305963942993765,2.7777562487889944,53.959999084472656,-1.1645532946391495,53.56999969482422,-1.2387993418243783,55.02000045776367,-0.007305963942993765
7498,2009-12-02,54.9000015258789,55.31000137329102,54.43000030517578,54.47000122070313,999600.0,0.0027397538973314983,-2.4509701258097127,0.796295511380468,43.87032042675123,44.48757037145851,-0.2941337205712813,0.6488018901452506,-1.0812973161633934,-4.471526310325345,10.580260388095795,0.8800010681152415,0.11956525392918138,-0.44399871826172443,-2.7221643636027153,1.8341669270792664,-1.5830815409322199,0.695084104408771,1.3650287738696463,82.78397491521682,43.55832805336455,1.1390828226704957,12,-0.8100013732910085,0.18999862670899148,0.1874990463256907,-1.8800010681152273,2.9199981689453196,2,-0.018579242794426132,-2.703697424377287,54.75,2.7777562487889944,53.959999084472656,-1.1645532946391495,53.56999969482422,-0.018579242794426132
7499,2009-12-03,54.22999954223633,55.43000030517578,54.11000061035156,54.90999984741211,841400.0,-0.012204043078700932,-1.869570265204916,-1.5813949362148108,44.54732086336129,43.34561907716823,0.14323851599928616,1.365169247451263,-0.3820570426441421,-3.646117332041925,10.35474657612793,1.3199996948242188,-0.22549181965572984,-1.0990007400512667,-3.403530972492547,1.2055294923900135,-2.251265856271907,0.053264376169373406,1.8175289029062114,56.989234080138694,12.88879589792407,1.152265116220641,12,-0.19499969482421875,0.8600006103515625,0.8575010299682617,-1.2099990844726562,3.709999084472649,3,0.005347610510331613,-2.4509701258097127,54.9000015258789,-2.703697424377287,54.75,2.7777562487889944,53.959999084472656,0.005347610510331613
7500,2009-12-04,55.31000137329102,55.63000106811523,54.43999862670898,55.13999938964844,1058100.0,0.01991521003450414,1.938272651492726,-0.25000280492321164,51.4747916163818,43.351218713751074,-0.8716602886531319,0.1909984883756124,-1.3932329525242508,-4.591435437913269,9.73239333046858,1.4000015258788991,-0.5170856512712945,0.047001075744638854,-2.1747678267871677,2.2687699782764454,-1.0638833755212644,1.1578855270105421,0.5330753285218677,88.69259760496524,38.606778234247784,1.1108844512659037,12,-1.1750011444091868,-0.2200012207031321,-0.2225008010864329,-2.290000915527351,2.9399986267089773,4,-0.01898396358140142,-1.869570265204916,54.22999954223633,-2.4509701258097127,54.9000015258789,-2.703697424377287,54.75,-0.01898396358140142
7501,2009-12-07,55.52999877929688,55.86999893188477,54.91999816894531,55.18999862670898,1473600.0,0.003977533909664599,-1.1590900224113354,1.9999775608661505,41.84720861729692,42.853387984413324,-0.9484030268103609,-0.08120523499199095,-1.539139460519003,-4.686716570882304,8.858548895712651,0.9500007629394602,-0.7059892074193854,0.29749851226807067,-1.8900633009554468,2.485060325491588,-0.7962823943436916,1.391279418879833,-2.8899993896484446,80.68179108877207,32.33329015018434,1.0937809066117603,12,-1.2749996185302805,-0.4399986267089915,-0.2999982833862376,-2.5099983215332102,3.2600021362304616,0,-0.027012426309637183,1.938272651492726,55.31000137329102,-1.869570265204916,54.22999954223633,-2.4509701258097127,54.9000015258789,-0.027012426309637183
7502,2009-12-08,54.09000015258789,55.04999923706055,53.90999984741211,54.97000122070313,931200.0,-0.025931904526636962,1.1923126299843376,-2.588237274063349,39.29336643214865,41.50451086957925,0.505569812291526,1.152463928883293,-0.060242728484212194,-3.126075312335857,7.970555604375189,1.6199989318847727,-0.8163579757603472,-0.9740001678466825,-2.947854940483438,0.9998546047900732,-1.9609275541650604,0.012927218471695312,-1.3854007720947266,9.183693329336949,-37.734567579656556,0.9869273863183766,12,0.16499900817871094,1.0,1.0799999237060547,-1.0699996948242188,4.470001220703132,1,0.010722832588671682,-1.1590900224113354,55.52999877929688,1.938272651492726,55.31000137329102,-1.869570265204916,54.22999954223633,0.010722832588671682
7503,2009-12-09,53.91999816894531,54.97000122070313,53.29999923706055,54.97000122070313,1061300.0,-0.0031429466290072705,2.180946914100504,1.1931838378408823,39.76163740070116,41.23954408231383,0.5867809006869464,1.1257949954461282,0.1445824994312943,-2.8580274898169904,7.039472049719951,1.6700019836425852,-0.8482502454353522,-0.9825019836425781,-2.756120435499575,0.7911164682144189,-1.8693112095710802,-0.09569275771407604,-1.1520907974243144,24.124474922444307,-21.956505797079345,0.8868092259284989,12,0.33500099182128906,1.2600021362304688,0.9250020980834961,-0.8999977111816406,7.5,2,0.042655844396569,1.1923126299843376,54.09000015258789,-1.1590900224113354,55.52999877929688,1.938272651492726,55.31000137329102,0.042655844396569
7504,2009-12-10,53.7599983215332,54.68999862670898,53.66999816894531,54.27999877929688,681600.0,-0.002967356321318615,-1.91428384586458,0.49523709182858233,46.51455917320253,42.12593721907151,0.6138012226104337,1.1601954341986271,0.37275892450845305,-2.613169515881367,6.645852795558596,1.0200004577636648,-0.8299175128332763,-1.0250017166137724,-2.7729815431405953,0.7229781099130506,-1.8989916298771874,-0.15101180335035735,-0.9300491188049307,17.89879918659359,-30.800027220229413,0.8739899132634117,12,0.5750007629394531,1.4200019836425781,1.0825014114379883,-0.7399978637695312,6.850002288818359,3,0.07552086123605428,2.180946914100504,53.91999816894531,1.1923126299843376,54.09000015258789,-1.1590900224113354,55.52999877929688,0.07552086123605428
7505,2009-12-11,54.0,54.38999938964844,53.65999984741211,53.79999923706055,997600.0,0.004464317075148827,-2.0416676600783603,-0.3846165132230443,50.12820794972429,44.03166569403498,0.4930601208236922,0.8628327878050825,0.2579984884477753,-2.7714848063141346,6.484262537685718,0.7299995422363281,-0.9279911109630845,-0.7204999923706055,-2.4851411848764613,1.0441412001352504,-1.602820588623537,0.161820603882326,-1.1092498026885949,27.237387006278592,-24.61231637178484,0.8823205962529289,12,0.5849990844726562,1.1800003051757812,0.8424997329711914,-0.9799995422363281,5.520000457763672,4,0.07296293753164762,-1.91428384586458,53.7599983215332,2.180946914100504,53.91999816894531,1.1923126299843376,54.09000015258789,0.07296293753164762
7506,2009-12-14,55.72000122070313,55.93000030517578,54.34000015258789,54.59000015258789,1277200.0,0.0318518744574654,1.051614109956857,5.649983787598502,57.53275077345426,46.107795917002456,-1.0627942823692749,-0.8437200033944947,-1.291626152912663,-4.413818072633333,6.338057942972605,1.9300003051757812,-0.8772980479768151,0.9635011672973732,-0.8537417078848719,2.7807440424796184,0.05487972970625066,1.8721226048884958,-2.769666048700259,92.0152471792286,35.50666285916893,0.9086214375911228,12,-1.105001449584968,-0.5400009155273509,-0.8775014877319407,-2.7000007629394602,1.8999977111816406,0,0.04540557652315402,-2.0416676600783603,54.0,-1.91428384586458,53.7599983215332,2.180946914100504,53.91999816894531,0.04540557652315402
7507,2009-12-15,55.66999816894531,56.27999877929688,55.56000137329102,55.7400016784668,790200.0,-0.0008973986120308641,-3.9655489930416397,-0.061949949868848414,54.555918252052244,47.295084564258126,-0.9706385011327612,-0.9436997838810157,-1.122474482942586,-4.284531635847571,5.488261806555929,0.7199974060058594,-0.6500919568788532,0.9779981613159165,-0.5835214176928432,2.5395177403246763,0.1972383718115367,1.7587579508202964,-2.6004763916155227,79.5301777162759,21.65343852962401,0.7807597895043807,12,-0.8799991607666016,-0.48999786376953125,-1.0924978256225586,-2.6499977111816406,1.7000007629394602,1,0.05604459941086315,1.051614109956857,55.72000122070313,-2.0416676600783603,54.0,-1.91428384586458,53.7599983215332,0.05604459941086315
7508,2009-12-16,55.68999862670898,56.11999893188477,55.40999984741211,55.93999862670898,874600.0,0.0003592681591790825,1.3278635215247916,3.571249523186747,53.91811305231612,48.33628369636422,-0.9686578774455015,-1.0489859131884103,-1.031275779042069,-4.227680592926653,4.555333125008171,0.7099990844726634,-0.37574171797734834,1.017998695373528,-0.47695618207099955,2.5129535728180556,0.27052125665126425,1.7654761340957918,-2.4278482292611585,77.48090102603702,20.942002704914174,0.747477438722263,12,-0.8999996185302663,-0.509998321533196,-0.9374990463256765,-2.6699981689453054,0.9099998474121165,2,0.051535335201204235,-3.9655489930416397,55.66999816894531,1.051614109956857,55.72000122070313,-2.0416676600783603,54.0,0.051535335201204235
7509,2009-12-17,54.20000076293945,55.40999984741211,54.16999816894531,55.2599983215332,951000.0,-0.02675521458991237,-1.2142832814490365,4.239990234375,53.667057609870064,48.5798688067518,0.5773518725058366,0.33119063874803345,0.5713413125111231,-2.6592946615658803,4.379134675378703,1.5200004577636648,-0.25357628914626673,-0.3914991378784194,-1.79928640809581,1.0162881323389712,-1.0953927729871111,0.31239449723027235,-0.7567794625806883,20.61073036922493,-37.16926105424171,0.7038936351086944,12,0.5899982452392578,0.9549980163574219,0.8649997711181641,-1.1800003051757812,3.200000762939446,3,0.13321028236853283,1.3278635215247916,55.68999862670898,-3.9655489930416397,55.66999816894531,1.051614109956857,55.72000122070313,0.13321028236853283
7510,2009-12-18,53.9900016784668,54.6500015258789,53.4900016784668,54.27000045776367,1388900.0,-0.0038745217991997816,1.2307669735539177,0.2641504001842575,50.17837435981408,49.505553889253704,0.6486281976382955,0.5438715246128538,0.863215331932011,-2.362231562890244,4.925091992866233,1.1599998474121023,-0.22041061224300762,-0.5854982376098619,-2.0138795402068723,0.8428830649871486,-1.2996888889083635,0.12869241368863982,2.2899971008300852,17.921165575807912,-39.35565524459117,0.7141906512985046,12,0.7999973297119141,0.8849983215332031,1.0749988555908203,-0.970001220703125,2.329998016357422,4,0.12261527553397111,-1.2142832814490365,54.20000076293945,1.3278635215247916,55.68999862670898,-3.9655489930416397,55.66999816894531,0.12261527553397111
7511,2009-12-21,54.5,54.81999969482422,54.22999954223633,54.56999969482422,925700.0,0.009446162357439114,1.0701770823573504,0.25,48.46248554826504,50.524344902155526,-0.025524552283265223,0.07887157329285088,0.4130474258150372,-2.7608784329191494,5.273943226258268,0.8299980163574219,-0.13173355777745144,-0.10149993896484233,-1.5029170382965233,1.2999171603668387,-0.8022084886306828,0.5992086107009982,1.7241988372802837,36.200694302969225,-17.77860713303619,0.7007085496658412,12,0.28999900817871094,0.375,0.6400003433227539,-1.4799995422363281,1.4099998474121094,0,0.09211010014245269,1.2307669735539177,53.9900016784668,-1.2142832814490365,54.20000076293945,1.3278635215247916,55.68999862670898,0.09211010014245269
7512,2009-12-22,54.47999954223633,54.93999862670898,54.1500015258789,54.58000183105469,902700.0,-0.0003669808763976379,-1.0789443303936288,1.4286103542234332,47.37498885393679,51.370272841403924,0.06215093784845038,0.11583724301902976,0.4967808833033729,-2.605838980550139,5.465127649113066,0.7899971008300781,-0.21006191779547123,-0.12850036621093608,-1.5258103515301897,1.2688096191083176,-0.8271553588705629,0.5701546264486907,1.6895153518676835,37.642543636991185,-12.168818967010644,0.6986549926596258,12,0.4050006866455078,0.3950004577636719,0.8950004577636719,-1.4599990844726562,2.6599998474121094,1,0.05763581894331926,1.0701770823573504,54.5,1.2307669735539177,53.9900016784668,-1.2142832814490365,54.20000076293945,0.05763581894331926
7513,2009-12-23,54.79999923706055,55.06000137329102,54.0,54.599998474121094,817500.0,0.005873709572558505,1.9444276669580267,-1.9999618539004387,53.72548745837493,52.17148709531198,-0.13398300628724513,-0.22183699366195242,0.2632774810161038,-2.827964883296559,5.927467045097074,1.0600013732910227,-0.1963439393098554,0.19549942016601562,-1.1989932266871506,1.5899920670191818,-0.5017469032605675,0.8927457435925987,1.315925392730719,68.22910457843582,18.527369939572537,0.6972463234265848,12,0.08500099182128906,-0.05999946594238281,0.9950008392333984,-1.779998779296875,3.3400001525878906,2,0.04689780530300025,-1.0789443303936288,54.47999954223633,1.0701770823573504,54.5,1.2307669735539177,53.9900016784668,0.04689780530300025
7514,2009-12-24,54.959999084472656,55.16999816894531,54.86999893188477,55.09000015258789,150900.0,0.002919705285395313,1.0689809394772007,-0.6500028610120353,47.39968564171653,51.86831794997778,-0.11830261664942299,-0.407452790386003,0.14763859261555012,-2.903495361410883,6.237473153695467,0.3699989318847656,-0.03307012802510201,0.35849933624267294,-1.0324832936047557,1.7494819660901015,-0.33699197868104136,1.0539906511663872,1.1034070862921226,87.50002838322347,40.965227938360684,0.6954913149237126,12,-0.07499885559082031,-0.5,0.9175014495849609,-1.9399986267089844,2.3400001525878906,3,0.02983987294337087,1.9444276669580267,54.79999923706055,-1.0789443303936288,54.47999954223633,1.0701770823573504,54.5,0.02983987294337087
7515,2009-12-28,54.81000137329102,55.22999954223633,54.38000106811523,55.22999954223633,548500.0,-0.0027292160422180967,3.047629427792949,3.230728601191295,44.59461394518177,50.43074719128084,0.1773244819564539,-0.16842957464009345,0.3456823154319508,-2.651000065473049,6.117647158692263,0.8499984741211009,0.14410652721360862,0.14650154113770242,-1.158795809369785,1.4517988916451898,-0.5061471341160413,0.7991502163914461,1.2019367076277945,65.85379469477817,22.66188269092602,0.652648675253745,12,0.07499885559081321,-0.3500022888183665,1.2024993896484304,-1.7900009155273509,0.11999893188475852,0,0.04725415230239327,1.0689809394772007,54.959999084472656,1.9444276669580267,54.79999923706055,-1.0789443303936288,54.47999954223633,0.04725415230239327
7516,2009-12-29,54.459999084472656,54.9000015258789,54.31000137329102,54.9000015258789,642200.0,-0.006385737640008937,1.6818039950062642,1.0476294277929163,53.3213527716121,50.29357324900971,0.36855721823938126,0.23289261218378954,0.7483911955850218,-2.2031672993059885,6.008188664729165,0.5900001525878764,0.253499124401543,-0.22850074768066264,-1.4956612555396802,1.038659760178355,-0.8620810016101714,0.40507950624884614,1.5015002683971232,37.398313468987745,-9.678378526397559,0.6335802539295078,12,0.345001220703125,0.0,1.3325014114379883,-1.4399986267089844,0.5100021362304759,1,0.034153518942711125,3.047629427792949,54.81000137329102,1.0689809394772007,54.959999084472656,1.9444276669580267,54.79999923706055,0.034153518942711125
7517,2009-12-30,54.349998474121094,54.68999862670898,54.15999984741211,54.349998474121094,515500.0,-0.0020198423099666574,-1.789487421446747,-0.0,53.901997626719215,50.291782646165615,0.3035459883687466,0.3282174853582376,0.8467534821854841,-2.0250009221132927,6.6703572602828345,0.5299987792968679,0.31594885693826313,-0.3185012817382784,-1.5941728830136697,0.9571703195371128,-0.956337082375974,0.3193345188994172,1.5620709252606275,28.455171087685343,-20.635653810891114,0.6378358006376946,12,0.10000228881835938,0.1100006103515625,1.3400020599365234,-0.8549976348876953,0.19000244140625,2,0.028702877959303263,1.6818039950062642,54.459999084472656,3.047629427792949,54.81000137329102,1.0689809394772007,54.959999084472656,0.028702877959303263
7518,2009-12-31,53.88000106811523,54.41999816894531,53.849998474121094,54.2599983215332,442800.0,-0.008647606609035297,-1.5908933277847135,-100.0,51.03095148517571,49.99888196564402,0.5473549737616992,0.7566761128099202,1.212046336853568,-1.4813741495349788,7.503787436277714,0.5699996948242188,0.15017572378738464,-0.7374986648559627,-2.0550700133515036,0.5800726836395782,-1.3962843391037296,-0.07871299060819581,1.9836269768481927,2.174099331322272,-48.761237602666064,0.6587856742477691,12,0.47999954223633523,0.579998016357429,1.8449983596801829,0.19999885559082742,1.8699989318847727,3,0.06050479318684343,-1.789487421446747,54.349998474121094,1.6818039950062642,54.459999084472656,3.047629427792949,54.81000137329102,0.06050479318684343
7519,2010-01-04,54.52000045776367,55.040000915527344,54.16999816894531,54.65999984741211,961000.0,0.011878236394972541,-1.0714253276536998,0.36842210934205344,54.180069731713814,50.44351478474398,-0.04747096960770136,0.14705649435326507,0.5277474022035875,-2.0325771471029697,7.982639572058869,1.1599998474121165,0.026413065103803035,-0.11199932098388388,-1.4179466409163126,1.1939479989485449,-0.7649729809500982,0.5409743389823305,1.2961550598698182,48.55083080172159,-5.1598068749016335,0.6529736599662128,1,0.019998550415039062,-0.060001373291015625,1.0649995803833008,-0.15999984741210938,1.029998779296875,0,0.06639763208896454,-1.5908933277847135,53.88000106811523,-1.789487421446747,54.349998474121094,1.6818039950062642,54.459999084472656,0.06639763208896454
7520,2010-01-05,54.2599983215332,54.81999969482422,53.93999862670898,54.349998474121094,1136400.0,-0.004768931292139178,-1.4109633423039467,0.6428610354223433,34.66382968492667,48.91033079992861,0.2848084995809259,0.3418906173344425,0.6918031537930531,-1.7139282407924838,8.674940523067859,0.8800010681152415,-0.1109436584972201,-0.3195013046264634,-1.5947466690968213,0.9557440598438944,-0.9571239868616459,0.31812137760871906,1.5096341193169565,34.453698004821256,-13.81633320206241,0.637622682235179,1,0.2800006866455078,0.20000076293945312,1.0350017547607422,0.10000228881835938,2.5,1,0.05602655749292418,-1.0714253276536998,54.52000045776367,-1.5908933277847135,53.88000106811523,-1.789487421446747,54.349998474121094,0.05602655749292418
7521,2010-01-06,54.02999877929688,54.47000122070313,53.79999923706055,54.13999938964844,1670700.0,-0.004238841676208582,-1.3508854117867766,1.2222269317169558,33.40079846176424,47.35764297857611,0.4929680175717479,0.4782733656883238,0.849574895008196,-1.4324108548538348,9.487645550262599,0.6700019836425852,-0.14722029566472372,-0.4745008468627887,-1.6893816990413768,0.7403800053157994,-1.0819412729520792,0.1329395792265018,1.6940410463056068,18.54832507329496,-24.703078668124874,0.6074404260892937,1,0.4850006103515554,0.5100002288818288,1.070000648498528,0.3300018310546804,2.0500030517578054,2,0.016657441166253673,-1.4109633423039467,54.2599983215332,-1.0714253276536998,54.52000045776367,-1.5908933277847135,53.88000106811523,0.016657441166253673
7522,2010-01-07,54.66999816894531,54.9000015258789,53.75,53.75,973600.0,0.011845260116749579,-1.5000082928366323,-8.363573311139394,40.82732369183529,45.92451367118281,-0.13102439261098198,-0.12231738375011503,0.17972425764608602,-2.000840312211082,9.673345357207069,1.1500015258788991,-0.11299939986217566,0.13649864196777628,-1.0643303368567203,1.3373276207922729,-0.46391584744447556,0.7369131313800281,1.0093608937144651,71.3176369002206,31.057787596107104,0.6004144894122484,1,-0.17999839782714844,0.12000083923339844,0.3625011444091797,-0.30999755859375,2.5800018310546875,3,0.005487526281430011,-1.3508854117867766,54.02999877929688,-1.4109633423039467,54.2599983215332,-1.0714253276536998,54.52000045776367,0.005487526281430011
7523,2010-01-08,56.22000122070313,56.22999954223633,54.11999893188477,54.47000122070313,1075200.0,0.028351986531403917,1.3841860024052146,1.902177698903687,67.97153773734112,48.21027501514111,-1.62980925472187,-1.5717600351243064,-1.3317984876155435,-3.443187888613103,9.431130824254016,2.1100006103515554,-0.05645234656738296,1.5715015411376996,0.19097098198724183,2.9520321002881573,0.8812362615624707,2.2617668207129284,-2.7299995422363352,99.59684179924565,54.5030338181447,0.6902652795752275,1,-1.230001449584968,-1.4300022125244212,-1.3525018692016673,-1.8600006103515696,1.9699974060058452,4,-0.02988260883489846,-1.5000082928366323,54.66999816894531,-1.3508854117867766,54.02999877929688,-1.4109633423039467,54.2599983215332,-0.02988260883489846
7524,2010-01-11,57.81999969482422,58.02999877929688,56.56999969482422,57.099998474121094,1682100.0,0.02845959515084262,1.5614032739489305,0.4114292689732143,77.31810936810422,51.84621895102138,-3.108326563001299,-3.0061234050486902,-2.839114138803083,-4.943496219142297,9.603435130767469,1.80999755859375,0.060653788420040655,2.9684999465942354,1.0491988625337854,4.8878010306546855,2.0088494045640104,3.9281504886244605,-4.2751980590820295,95.09347793535674,44.639064037028916,0.9596505420302262,1,-1.9300003051757812,-2.155000686645508,-3.229999542236328,-3.4599990844726562,0.9399986267089844,0,-0.03580075589328502,1.3841860024052146,56.22000122070313,-1.5000082928366323,54.66999816894531,-1.3508854117867766,54.02999877929688,-0.03580075589328502
7525,2010-01-12,57.93999862670898,58.09000015258789,57.38000106811523,57.45000076293945,1750700.0,0.0020753879716035595,-1.2539751740841376,0.6805514347475847,75.98186693158262,54.364053857684766,-3.0593692701121142,-2.9679830211838194,-2.902777558843205,-4.9622548510698365,9.791532183519838,0.7099990844726634,0.10685968317831396,2.891498947143546,0.5729128019264138,5.2100850923606785,1.7322058745349835,4.050792019752109,-4.2157891052246015,96.54374376485978,42.45690758143452,1.159293072608565,1,-2.019998550415032,-2.2449989318847585,-3.3774986267089773,-3.5799980163574148,1.0600013732910227,1,-0.041249558962652366,1.5614032739489305,57.81999969482422,1.3841860024052146,56.22000122070313,-1.5000082928366323,54.66999816894531,-0.041249558962652366
7526,2010-01-13,58.25,58.59000015258789,57.09000015258789,58.09000015258789,1371800.0,0.0053503862726727025,2.571427922670651,0.32653172440638856,77.27930926927291,56.96153292907962,-3.1013634895457827,-3.245102982157995,-3.108480841839267,-5.171857906917289,10.86718925514805,1.5,0.2162841281335801,3.075000381469728,0.3599781007975196,5.790022662141936,1.7174892411336202,4.432511521805836,-4.263843040649412,92.97520368039459,35.287763209083124,1.3575111403361055,1,-2.0799999237060547,-2.3050003051757812,-3.6374998092651367,-3.8899993896484375,0.6699981689453125,2,-0.02557942795651158,-1.2539751740841376,57.93999862670898,1.5614032739489305,57.81999969482422,1.3841860024052146,56.22000122070313,-0.02557942795651158
7527,2010-01-14,58.790000915527344,58.93999862670898,57.56000137329102,58.02999877929688,1003100.0,0.00927040198330209,1.6037743997236218,4.750017881410441,77.9803722352143,59.95591301241724,-3.2914475612387903,-3.7306486942860246,-3.556068333295954,-5.6213522704032,11.84804310716851,1.3799972534179545,0.3879224061228399,3.45900115966797,0.30170773576200105,6.616294583573939,1.8803544477149856,5.037647871620955,-4.435536500717774,96.8880140938037,38.859604547005134,1.5786467119529861,1,-2.4450016021728516,-2.670001983642578,-4.117501258850098,-4.430000305175781,-0.479999542236321,3,-0.04609625858598865,2.571427922670651,58.25,-1.2539751740841376,57.93999862670898,1.5614032739489305,57.81999969482422,-0.04609625858598865
7528,2010-01-15,58.56000137329102,59.1500015258789,57.93999862670898,58.65999984741211,1712000.0,-0.003912222123738318,1.2407423105723745,-0.13157656979369764,75.00001324547529,62.269240069501855,-2.6013345768598057,-3.451575402190379,-3.2879375612580404,-5.305256559031868,13.031205024715153,1.2100028991699219,0.5316896419809183,3.0855014801025433,-0.3857673262980015,6.556770286503088,1.349867076902271,4.821135883302816,-3.746983537291513,77.1317932612982,21.888205966019186,1.735634403200272,1,-2.1100006103515696,-2.335000991821296,-3.8875017166137766,-4.20000076293946,0.30999755859375,4,-0.022370241505638155,1.6037743997236218,58.790000915527344,2.571427922670651,58.25,-1.2539751740841376,57.93999862670898,-0.022370241505638155
7529,2010-01-19,61.41999816894531,62.849998474121094,60.58000183105469,61.7400016784668,3741400.0,0.0488387419498717,-1.2700009727496582,3.2000839246206594,83.35013570853093,67.67882962768009,-4.8943273566301,-6.053289564235925,-6.052572188569556,-8.071072998575879,14.571231301179315,4.289997100830071,0.7752751443690826,5.584498405456543,1.2716219093234997,9.897374901589586,3.4280601573900213,7.740936653523065,-6.086542290160274,75.17359857849503,20.3934013657465,2.156438248066522,1,-3.1199989318847656,-3.249998092651367,-6.702498435974121,-7.05999755859375,-2.5199966430664134,1,-0.052588727426394866,1.2407423105723745,58.56000137329102,1.6037743997236218,58.790000915527344,2.571427922670651,58.25,-0.052588727426394866
7530,2010-01-20,60.61000061035156,61.18000030517578,59.4000015258789,61.13000106811523,2339800.0,-0.013187847325649926,4.741941438143369,1.6249836089024299,79.65286606396633,72.817948250147,-3.4518558558553423,-4.97708703583249,-5.222358250796404,-7.161867062058377,15.427122969791624,2.0199966430664134,1.089957748627242,4.443500900268553,-0.2704887676460288,9.157490568183135,2.0865060663112587,6.800495734225848,-4.224228768219476,61.111136866212036,3.961549346881256,2.356994833957292,1,-2.3100013732910156,-2.440000534057617,-5.852500915527344,-6.25,-0.29999923706053977,2,-0.030523053459636462,-1.2700009727496582,61.41999816894531,1.2407423105723745,58.56000137329102,1.6037743997236218,58.790000915527344,-0.030523053459636462
7531,2010-01-21,59.52000045776367,61.43000030517578,58.7599983215332,60.4000015258789,2014800.0,-0.01798383338741838,-1.2249967018836616,1.6923082566115342,72.77534985159647,76.36772893456491,-1.6776222142495172,-3.6804147220541807,-4.108594162641211,-5.976392955704043,16.277151866997063,2.670001983642578,1.3414879173078518,3.1025007247924776,-1.7698010991035247,7.97480254868848,0.66634981284448,5.538651636740475,-2.229236887153121,37.051042696509214,-22.74800823920647,2.4361509119480003,1,-1.0350017547607422,-1.3500003814697266,-4.637500762939453,-5.159999847412109,2.1899986267089844,3,-0.008736566763514642,4.741941438143369,60.61000061035156,-1.2700009727496582,61.41999816894531,1.2407423105723745,58.56000137329102,-0.008736566763514642
7532,2010-01-22,57.61999893188477,59.43999862670898,57.59000015258789,59.43999862670898,1462900.0,-0.031922068401648795,1.0329656970626906,2.0681789611031403,64.63223091158746,75.99669484281449,0.7653254624157597,-1.6159619956134392,-2.2489709700674254,-3.9858871390879926,16.962998718640545,1.9300003051757812,1.7236604583042663,1.045499229431158,-3.765910708925496,5.856909167787812,-1.3602057397471725,3.4512041986094886,5.229999542236321,0.5703191800285206,-63.77011472435578,2.4057049691783288,1,2.0900001525878835,0.5500011444091726,-2.7224988937378,-3.2599983215332102,4.450000762939446,4,0.022561597729241933,-1.2249967018836616,59.52000045776367,4.741941438143369,60.61000061035156,-1.2700009727496582,61.41999816894531,0.022561597729241933
7533,2010-01-25,57.36999893188477,59.040000915527344,56.36999893188477,58.52000045776367,2042900.0,-0.004338771340407943,1.4383552576572494,0.6318690762143115,61.50120506261776,74.23926103109378,1.3361143298913447,-1.2264318423634464,-2.0330931621423716,-3.634740752432414,17.306927113133767,2.670001983642571,2.167700813718426,0.6669992446899471,-4.081732082320784,5.415730571700678,-1.7073664188154183,3.0413649081953125,5.37479957580566,15.432099855594878,-48.8027543015424,2.374365663505366,1,2.239999771118157,0.8000011444091726,-2.3849992752075266,-3.0099983215332102,5.040000915527337,0,0.016384913001694645,1.0329656970626906,57.61999893188477,-1.2249967018836616,59.52000045776367,4.741941438143369,60.61000061035156,0.016384913001694645
7534,2010-01-26,56.599998474121094,57.29999923706055,56.06999969482422,56.9000015258789,2343600.0,-0.013421657174473633,1.2363659062692902,0.260871872781669,59.0697696425155,72.36013911008634,2.1398907161486846,-0.34495301050310445,-1.2733384272721224,-2.755388553758678,17.69558610009126,1.299999237060554,2.5457629477037784,-0.1850011825561495,-4.863118483250943,4.493116118138644,-2.5240598329035464,2.1540574677912474,5.889808050537113,9.88803580121444,-55.71330763805237,2.339058650347396,1,2.8600006103515625,1.5700016021728516,-1.6149988174438477,-2.0549983978271484,5.470001220703125,1,0.040106016236053144,1.4383552576572494,57.36999893188477,1.0329656970626906,57.61999893188477,-1.2249967018836616,59.52000045776367,0.040106016236053144
7535,2010-01-27,57.4000015258789,57.7400016784668,56.1500015258789,56.4900016784668,3339500.0,0.014134329917404154,1.0000000000000089,-3.033301968363814,62.509288942759696,70.71902574047375,1.4027476102737495,-0.9918221364347417,-2.048067255714429,-3.431336100204412,17.850208149105054,1.5900001525878977,2.6654776529545927,0.48550186157225994,-4.104989823267225,5.075993546411745,-1.809743980847486,2.780747703992006,4.704616588989268,24.813464171740936,-44.808997969676696,2.2952458424197437,1,2.059997558593757,0.7699985504150462,-2.427502632141106,-2.3600006103515554,5.529998779296882,2,0.026132403486500255,1.2363659062692902,56.599998474121094,1.4383552576572494,57.36999893188477,1.0329656970626906,57.61999893188477,0.026132403486500255
7536,2010-01-28,56.31999969482422,57.79999923706055,55.68000030517578,57.709999084472656,1439000.0,-0.018815362410186665,1.700636106967048,-1.527472112881534,55.93098882631313,68.26909425059583,2.4364019730078823,0.24735292198415948,-0.9454707906125464,-2.236929973554446,17.858270685765476,2.1199989318847656,2.5334624284234835,-0.6875,-5.1419665477660175,3.7669665477660175,-2.9147332738830087,1.5397332738830087,5.422541314841311,17.02126796129707,-50.22272270955142,2.22723327388301,1,2.9449996948242188,1.9799995422363281,-1.4875001907348633,-1.279998779296875,6.700000762939453,3,0.07084520064075006,1.0000000000000089,57.4000015258789,1.2363659062692902,56.599998474121094,1.4383552576572494,57.36999893188477,0.07084520064075006
7537,2010-01-29,55.90999984741211,57.86000061035156,55.66999816894531,56.83000183105469,2134700.0,-0.007279826875599027,-2.128562981773991,0.6618722213074263,48.786212364219004,65.35644970823402,2.676359257498085,0.8223803905602551,-0.5803609866329538,-1.7242868203741821,17.77244695178075,2.19000244140625,2.400318094967062,-1.1754999160766602,-5.486350510670881,3.135350678517561,-3.3309252133737743,0.979925381220454,5.347537905894242,7.1217057229468,-53.71533086179777,2.155425297297111,1,3.3499984741210938,2.3899993896484375,-1.077500343322754,-0.7199993133544922,7.420001983642578,4,0.10373813723644654,1.700636106967048,56.31999969482422,1.0000000000000089,57.4000015258789,1.2363659062692902,56.599998474121094,0.10373813723644654
7538,2010-02-01,57.13999938964844,57.4000015258789,56.06000137329102,56.20000076293945,1622400.0,0.021999634154770353,-1.1967262323530814,-1.0217354347294265,47.25806362298982,61.34621947650723,1.3675635926263965,-0.15901874789787485,-1.813836448686267,-2.8397761774988624,17.460851802927323,1.4900016784667898,2.245652209097152,-0.10850028991698935,-4.14693862546801,3.9299380456340316,-2.1277194576925,1.9107188778585211,3.5587844052218074,67.12326858225802,10.180763268385206,2.01921916777551,2,1.4099998474121094,1.1599998474121094,-2.2599992752075195,-1.5949993133544922,6.680000305175781,0,0.08627932022815021,-2.128562981773991,55.90999984741211,1.700636106967048,56.31999969482422,1.0000000000000089,57.4000015258789,0.08627932022815021
7539,2010-02-02,58.13999938964844,58.209999084472656,57.20000076293945,57.54999923706055,1919400.0,0.017500875230691104,1.7671204243200167,0.6276606537751355,50.75301477361875,58.13512488869083,-0.16386556093578974,-0.9211394736185738,-2.796737368516162,-3.722439943023069,17.906538588467562,1.0699996948242188,2.0517437004663535,0.7104997634887695,-3.132813473237867,4.553813000215406,-1.2111568548745453,2.6321563818520843,2.055905842629315,97.24410749632798,43.43914628180636,1.9216566183633168,2,0.4099998474121094,0.15999984741210938,-3.3274993896484375,-2.594999313354492,5.54999923706054,1,0.07344342109717883,-1.1967262323530814,57.13999938964844,-2.128562981773991,55.90999984741211,1.700636106967048,56.31999969482422,0.07344342109717883
7540,2010-02-03,57.29999923706055,58.61999893188477,57.13000106811523,57.79999923706055,1800100.0,-0.01444788719308876,-2.5476294277928893,-0.8474574079462063,46.56046101205759,55.22235946207541,0.17571224272824537,0.16684138133643955,-1.9006895832808794,-2.774545078526586,18.2830008579829,1.4899978637695455,1.8679756046110896,-0.2815004348754897,-3.8258501435190695,3.26284927376809,-2.0536752891972796,1.4906744194463002,2.4433152888839587,55.25425920537923,6.1395246920889335,1.77217485432179,2,0.25499916076660156,1.0,-2.627499580383301,-1.7549991607666016,6.310001373291016,2,0.08324608239573106,1.7671204243200167,58.13999938964844,-1.1967262323530814,57.13999938964844,-2.128562981773991,55.90999984741211,0.08324608239573106
7541,2010-02-04,54.93000030517578,56.7400016784668,54.93000030517578,56.52000045776367,1969200.0,-0.04136123845446571,-1.2767310686669433,3.1800003051757812,37.65984411448773,52.22542759573099,2.040755997627528,2.7486479119144533,0.5096115403609645,-0.33312857287527464,18.20406556629569,2.3699989318847656,1.192133623389438,-2.6964994430542006,-6.069714705606586,0.6767158194981846,-4.383107074330397,-1.0098918117780045,4.405982585068806,0.0,-41.29248695847627,1.6866076312761935,2,2.0550003051757812,3.3699989318847656,-0.25750064849853516,0.8850002288818359,8.90999984741211,3,0.1456399045249268,-2.5476294277928893,57.29999923706055,1.7671204243200167,58.13999938964844,-1.1967262323530814,57.13999938964844,0.1456399045249268
7542,2010-02-05,54.97000122070313,55.31999969482422,53.5,54.959999084472656,2101500.0,0.0007282161897890216,4.126766314567864,-0.00629065111358407,38.381877102558555,49.65661337794664,1.7716273232378583,2.8799303889023165,0.49960290334043833,-0.3397140869044861,18.82471344105623,1.8199996948242188,0.5508330488400688,-2.6714986801147376,-5.991607856588153,0.6486104963586783,-4.331553268351442,-1.0114440918780332,3.8372637593331973,28.710967331432542,-7.71563018282616,1.660054588236707,2,1.0899982452392507,3.2049980163574148,-0.33750152587891336,0.8449993133544851,9.470001220703118,4,0.14644349751312546,-1.2767310686669433,54.93000030517578,-2.5476294277928893,57.29999923706055,1.7671204243200167,58.13999938964844,0.14644349751312546
7543,2010-02-08,54.540000915527344,55.16999816894531,53.95000076293945,54.95000076293945,1728200.0,-0.00782245398629966,1.8706001678477342,-40.99122807014632,23.57912828043348,45.713208782159754,1.964571866478522,3.3493382937652,0.9378087148114105,0.09966545203286614,19.72309256567717,1.2199974060058594,-0.008096076428721233,-3.0174989700317383,-6.566178810242441,0.5311808701789644,-4.791838890137093,-1.2431590499263834,3.5242469673039025,20.312522118915734,-10.749649481234023,1.7743399201053522,2,1.519998550415039,3.634998321533203,-0.08500099182128906,1.2749996185302734,10.830001831054688,0,0.16116613069261732,4.126766314567864,54.97000122070313,-1.2767310686669433,54.93000030517578,-2.5476294277928893,57.29999923706055,0.16116613069261732
7544,2010-02-09,55.75,56.4000015258789,54.88000106811523,55.33000183105469,1651000.0,0.02218553472976148,-1.3030315290581493,-1.0243861591566725,31.892703015997284,42.31136590140837,0.694337747968504,2.083110804572513,-0.2542686778008516,-1.1088322519785123,19.173750619978904,1.8600006103515554,-0.3410296012523588,-1.7039999008178697,-5.340113084138565,1.9321132825028258,-3.522056492478221,0.1140566908424816,1.675253179234872,43.94532166770845,15.99493738302948,1.8180565916603486,2,0.3099994659423828,2.424999237060547,-1.3400001525878906,0.15999984741210938,9.849998474121108,1,0.14475335775469444,1.8706001678477342,54.540000915527344,4.126766314567864,54.97000122070313,-1.2767310686669433,54.93000030517578,0.14475335775469444
7545,2010-02-10,55.54999923706055,55.97999954223633,54.86000061035156,55.70000076293945,1032700.0,-0.003587457631200941,2.1549306368940804,-0.3571480472297911,34.15802398173818,39.89214758534449,0.6753373680550538,2.2080880359518744,0.008444267311887188,-0.9070408151250291,18.56268512883328,1.1199989318847656,-0.6259748637656202,-1.7845006942749038,-5.509372562110244,1.940371173560436,-3.64693662819257,0.07793523964276261,1.3257184970814464,63.27154861322876,34.96570181689126,1.8624359339176697,2,0.5100002288818359,2.625,-1.0500001907348633,0.3600006103515625,9.560001373291016,2,0.14653464449046782,-1.3030315290581493,55.75,1.8706001678477342,54.540000915527344,4.126766314567864,54.97000122070313,0.14653464449046782
7546,2010-02-11,56.7599983215332,56.790000915527344,55.1500015258789,55.59000015258789,1370600.0,0.02178216203584382,1.6666583963428743,-7.7999084481969385,46.36824188265555,39.6234841985041,-0.5204110493301641,0.928334480222972,-1.1360621201166055,-2.1133044434793433,17.633567466609364,1.6399993896484446,-0.8063227975617622,-0.5000015258789077,-4.207336815895367,3.2073337641375517,-2.3536691708871373,1.353666119129322,-3.259998321533203,99.08806730561862,64.49484892056753,1.8536676450082306,2,-0.6999988555908203,1.4150009155273438,-2.2599992752075195,-1.4299983978271484,8.79000473022461,3,0.1206836238791722,2.1549306368940804,55.54999923706055,-1.3030315290581493,55.75,1.8706001678477342,54.540000915527344,0.1206836238791722
7547,2010-02-12,56.08000183105469,57.6500015258789,55.209999084472656,55.90999984741211,2551600.0,-0.011980206317598552,-2.1082764167195043,0.145301068116906,44.74328829379197,39.34406471748212,0.2081225194916101,1.4702766934843225,-0.4225922208687649,-1.4165635206400111,16.61905891641163,2.440002441406243,-1.141409017612446,-1.0444980621337905,-4.714285904076597,2.625289779809016,-2.8793919831051937,0.7903958588376128,-2.5142018127441403,57.56758456511955,19.701688904832828,1.8348939209714048,2,-0.020002365112304688,2.0949974060058594,-1.5525026321411133,-0.7550029754638672,10.489997863769531,4,0.13837371733529524,1.6666583963428743,56.7599983215332,2.1549306368940804,55.54999923706055,-1.3030315290581493,55.75,0.13837371733529524
7548,2010-02-16,57.25,57.29999923706055,56.40999984741211,57.2400016784668,1561300.0,0.020863019449785636,15.182278481012657,0.05881296981936497,52.565120835897545,39.5454098355131,-1.0556433094250224,0.20775622989935272,-1.54966708827952,-2.5558182586546536,15.427403619568944,1.2199974060058594,-1.273503931933405,0.19100017547607706,-3.4171531332247227,3.799153484176877,-1.6130764788743193,1.9950768298264734,-3.5208319213867156,85.66303245089455,42.42986816206823,1.8040766543503992,2,-1.1900005340576172,0.9249992370605469,-2.6100006103515625,-1.9250011444091797,8.08999633789061,1,0.1255895622953056,-2.1082764167195043,56.08000183105469,1.6666583963428743,56.7599983215332,2.1549306368940804,55.54999923706055,0.1255895622953056
7549,2010-02-17,58.18999862670898,58.33000183105469,57.2599983215332,57.75,1501600.0,0.01641918998618297,1.9722111844022359,44.007249141548314,53.08351868324091,40.27019402120013,-2.22140852272954,-1.0399519874125858,-2.413335090705651,-3.449395679739702,12.748361910148498,1.0800018310546875,-1.2281953486327737,1.2924987792968707,-1.736427234952238,4.3214247935459795,-0.22196422782768366,2.806961786421425,-4.303997210205068,95.9653269425265,48.32013180618017,1.514463007124554,2,-2.2749977111816335,-0.014999389648430395,-3.2999992370605398,-2.864999771118157,6.6000022888183665,2,0.12338897214851396,15.182278481012657,57.25,-2.1082764167195043,56.08000183105469,1.6666583963428743,56.7599983215332,0.12338897214851396
7550,2010-02-18,58.7599983215332,58.86999893188477,57.97000122070313,58.040000915527344,1522700.0,0.009795492494866664,-1.093025731559675,1.6363628482006107,59.918700372072784,42.74340027204291,-2.8636738270748907,-1.8505333484329043,-2.933623956689189,-3.9560953141939734,11.047186761661107,0.8999977111816406,-1.2338329002241863,1.9549985885620131,-0.6845180748033783,4.594515251927405,0.6352402568793138,3.2747569202447124,-4.607356880156246,97.04299228343612,43.64352368398633,1.3197583316826964,2,-2.5749988555908203,-0.5849990844726562,-2.982499122619629,-3.5149993896484375,5.850002288818359,3,0.11640572409753314,1.9722111844022359,58.18999862670898,15.182278481012657,57.25,-2.1082764167195043,56.08000183105469,0.11640572409753314
7551,2010-02-19,59.0,59.290000915527344,58.20000076293945,58.59000015258789,1109200.0,0.004084439845513765,1.2020167769330656,0.5694462841006024,62.73702318223915,45.449527614229645,-2.755390958299948,-2.246677957663266,-3.127193295255971,-4.130119998956502,9.83980175298783,1.0900001525878906,-1.3688295672704527,2.2210002899169936,-0.31409054162092076,4.756091121454908,0.9534548741480364,3.488545705685951,-4.469969959382418,92.89213761327215,32.249257331090675,1.2675454157689585,2,-2.3799991607666016,-0.8250007629394531,-3.192500114440918,-3.7250003814697266,6.239997863769531,4,0.10355933237883996,-1.093025731559675,58.7599983215332,1.9722111844022359,58.18999862670898,15.182278481012657,57.25,0.10355933237883996
7552,2010-02-22,58.91999816894531,59.2400016784668,58.63000106811523,59.18000030517578,1249000.0,-0.0013559632382150744,2.210488274975945,-0.6341517877911034,58.105644225491076,49.285807163680495,-2.2977961143048944,-2.175846604552433,-2.9543088561934923,-3.9938361846244703,9.432800538123361,0.6100006103515696,-1.3781727184985968,2.07599849700928,-0.611941471331285,4.763938465349845,0.7320285128389941,3.4199684811795663,-3.9139710408367563,87.15268717507202,26.200577635975947,1.3439699841702835,2,-1.8449974060058594,-0.7449989318847656,-2.8624982833862305,-3.394998550415039,6.5999984741210795,0,0.11252554461732722,1.2020167769330656,59.0,-1.093025731559675,58.7599983215332,1.9722111844022359,58.18999862670898,0.11252554461732722
7553,2010-02-23,58.31000137329102,59.06000137329102,57.7599983215332,58.72000122070313,1451100.0,-0.010352966982537959,1.385326366553872,1.5769095337304497,50.80265393611119,51.38691282147093,-1.225679360457569,-1.572436007738041,-2.2511221198881515,-3.3319701673125124,9.57104419730603,1.3000030517578196,-1.0309488872281491,1.419001579284675,-1.3396081615689468,4.177611320138297,0.039696708857860585,2.7983064497114896,-2.875576866440589,51.724222169188536,-4.445636017870093,1.3793048704268114,2,-1.2350006103515696,-0.13500213623047586,-2.077502250671394,-2.6100025177002024,6.4299964904785085,1,0.14165663054360178,2.210488274975945,58.91999816894531,1.2020167769330656,59.0,-1.093025731559675,58.7599983215332,0.14165663054360178
7554,2010-02-24,58.86999893188477,58.90999984741211,58.13000106811523,58.58000183105469,2075300.0,0.009603799441003869,3.216221789201321,-0.7073102652611382,57.61397297963301,53.993129376792574,-1.448933588860129,-2.059228915585642,-2.704343080115116,-3.81923071492141,9.903641664645402,0.7799987792968821,-0.6595947588143289,1.865499114990243,-1.0262775125380728,4.757275742518559,0.4196108012260851,3.3113874287544007,-3.050016784166651,72.54893649911162,15.59144265442643,1.445888313764158,2,-1.6499977111816477,-0.6949996948242259,-2.532498359680183,-3.0649986267089915,6.399997711181619,2,0.10990313442152289,1.385326366553872,58.31000137329102,2.210488274975945,58.91999816894531,1.2020167769330656,59.0,0.10990313442152289
7555,2010-02-25,58.9000015258789,59.06000137329102,57.459999084472656,57.54999923706055,1553900.0,0.0005096414903769109,-1.0915027139156523,4.655226845213684,74.90592479918975,57.163983034185264,-1.0658505457684342,-2.0776137276877265,-2.6327560960016214,-3.74939727964955,9.838659703555704,1.6000022888183665,-0.011762473734023615,1.8205017089843665,-1.1898408988531202,4.830844316821853,0.31533040506562315,3.32567301290311,-2.733017501379855,78.68857926641112,13.926277163427386,1.505171303918742,2,-1.6500015258788991,-1.4350013732910085,-0.665001869201653,-1.1550025939941335,7.519996643066413,3,0.09999998704686885,3.216221789201321,58.86999893188477,1.385326366553872,58.31000137329102,2.210488274975945,58.91999816894531,0.09999998704686885
7556,2010-02-26,60.31000137329102,60.45000076293945,59.16999816894531,59.31000137329102,2204800.0,0.0239388762459134,1.000005960470184,0.7407394848754613,78.58674746969784,60.9243673870637,-2.1448829362841906,-3.344858693414153,-3.9781367505018963,-5.039171446093597,10.35831116564868,1.549999237060554,0.49797323775123914,3.03100147247315,-0.28113145866971934,6.34313440361602,1.3749350069017154,4.687067938044585,-3.8307156596891474,95.31774879403349,24.92136059876769,1.6560664655714363,2,-1.8800010681152415,-2.845001220703132,-2.0750017166137766,-2.565002441406257,6.009998321533196,4,0.07129827788339016,-1.0915027139156523,58.9000015258789,3.216221789201321,58.86999893188477,1.385326366553872,58.31000137329102,0.07129827788339016
7557,2010-03-01,61.709999084472656,62.58000183105469,60.1500015258789,60.16999816894531,3111800.0,0.023213358967052455,-2.075961041657594,1.5400009155273438,84.77209104074372,64.5029196320466,-2.9751492423806525,-4.519787602192729,-5.294302870838649,-6.336406817782162,11.219668291029764,2.4300003051757884,1.0446162901771245,4.140999221801756,0.35220244873114126,7.9297959948723715,2.246600835266449,6.035397608337064,-4.75422756495027,83.00776797116329,6.016848022269912,1.8943983865353076,3,-1.789999008178711,-3.6699981689453125,-3.3824996948242188,-3.9650001525878906,4.790000915527344,0,0.05720302757523599,1.000005960470184,60.31000137329102,-1.0915027139156523,58.9000015258789,3.216221789201321,58.86999893188477,0.05720302757523599
7558,2010-03-02,62.06999969482422,62.40999984741211,61.86999893188477,62.02000045776367,2012700.0,0.005833748431251395,-2.085699338426914,0.032467017750717114,83.40383405648666,67.87184356240724,-2.8826750210955865,-4.734234224302739,-5.5652049991780785,-6.595777566492302,12.127574225781748,0.7000007629394531,1.3567515932780552,4.25449981689453,-0.02632333621596672,8.535322970005026,2.114088240339285,6.3949113934497746,-4.326835931687313,90.03902612023144,8.501729812978468,2.1404115765552474,3,-2.049999237060547,-4.029998779296875,-3.130000114440918,-4.325000762939453,5.519996643066392,1,0.055582358066772475,-2.075961041657594,61.709999084472656,1.000005960470184,60.31000137329102,-1.0915027139156523,58.9000015258789,0.055582358066772475
7559,2010-03-03,62.40999984741211,63.65999984741211,62.29999923706055,63.20000076293945,2750600.0,0.005477688968254402,-1.6930648195009934,-15.800259403372245,85.72920391960523,70.73967728991084,-2.862096502479872,-4.99397836576243,-5.76228438701758,-6.8240059398595605,12.77386485453697,1.5900001525878906,1.7934007819337978,4.380999946594237,-0.36825722446305065,9.130257117651524,2.0063713610655896,6.755628532122884,-3.9896787547667145,79.8387121583616,-3.8434674949786256,2.3746285855286438,3,-1.8500003814697266,-3.8299999237060547,-3.520000457763672,-4.665000915527344,6.070003509521499,2,0.037333728922513965,-2.085699338426914,62.06999969482422,-2.075961041657594,61.709999084472656,1.000005960470184,60.31000137329102,0.037333728922513965
7560,2010-03-04,62.06999969482422,62.7599983215332,61.52000045776367,62.43999862670898,1897700.0,-0.0054478473548976725,1.4554453949729005,0.4683525355635515,80.4124071723367,72.70360884436613,-2.23860970772958,-4.509503553841689,-5.273597650679662,-6.388245166641653,13.009273583471003,1.2399978637695312,2.0523558912712616,3.802499771118164,-1.2612818325126653,8.866281374748993,1.2706089693027494,6.334390572933579,-2.8113300014161524,64.58798311338653,-16.437194287569184,2.531890801815416,3,-1.510000228881836,-3.489999771118164,-3.255000114440918,-4.325000762939453,7.410003662109389,3,0.05155464739770266,-1.6930648195009934,62.40999984741211,-2.085699338426914,62.06999969482422,-2.075961041657594,61.709999084472656,0.05155464739770266
7561,2010-03-05,62.93000030517578,63.22999954223633,62.5099983215332,62.86000061035156,1130900.0,0.013855334534877972,1.1492632489922339,-0.1891889105399395,88.43996365974775,76.07408878150575,-2.7742570888328686,-4.9955591147591605,-5.98829408544001,-7.161201861622295,14.379095618792642,1.1599998474121094,2.2822279476481953,4.262500381469728,-0.952840465595088,9.477841228534544,1.6548299579373236,6.870170805002132,-2.9671177871270658,79.20228229860078,-4.592247801218178,2.607670423532407,3,-2.3700008392333984,-4.350000381469727,-4.1150007247924805,-5.185001373291016,6.8300018310546875,4,0.055458411677180575,1.4554453949729005,62.06999969482422,-1.6930648195009934,62.40999984741211,-2.085699338426914,62.06999969482422,0.055458411677180575
7562,2010-03-08,63.02000045776367,63.31000137329102,62.540000915527344,62.90999984741211,1402400.0,0.0014301629135775595,1.2318774878372147,1.5714441416893732,86.84547841333894,80.07884705675329,-2.482580310931816,-4.692118797904129,-5.928303622288439,-7.161314019500551,15.06046626022261,0.770000457763679,2.393352519315492,3.950000572204587,-1.3062056957174235,9.206206840126598,1.3218974382435817,6.578103706165592,-2.465579167016813,70.0934779353569,-12.908486349332975,2.6281031339610035,3,-2.460000991821289,-4.440000534057617,-4.23750114440918,-5.275001525878906,7.520000457763672,0,0.05236431629784288,1.1492632489922339,62.93000030517578,1.4554453949729005,62.06999969482422,-1.6930648195009934,62.40999984741211,0.05236431629784288
7563,2010-03-09,63.33000183105469,63.599998474121094,62.68000030517578,62.88999938964844,1470900.0,0.004919095065681223,-1.139529107006618,4.0,85.69446291452385,83.19890149396338,-2.2413064972703793,-4.542739335269943,-6.091935780134904,-7.369930274928279,15.822504116315269,0.9199981689453125,2.473790320740285,3.8205018997192397,-1.3092896354801553,8.950293434918635,1.2556061321195386,6.385397667318941,-2.278687971241389,84.57952754782634,3.084436398780909,2.5648957675996984,3,-2.7700023651123047,-4.750001907348633,-4.5500030517578125,-5.585002899169922,6.879997253417969,1,0.05005523570648096,1.2318774878372147,63.02000045776367,1.1492632489922339,62.93000030517578,1.4554453949729005,62.06999969482422,0.05005523570648096
7564,2010-03-10,63.81999969482422,63.959999084472656,63.18000030517578,63.459999084472656,1154500.0,0.0077372153734764915,1.4374985098824595,0.8181786655569427,85.53372283969972,84.37976794290893,-2.1850912071854154,-4.634781822071282,-6.432010856781702,-7.777337808278972,17.456943771853172,0.779998779296875,2.6768797919672522,3.9069997787475614,-1.2471592858070153,9.061158843302138,1.329920246470273,6.48407931102485,-2.351296076995112,94.26231686706868,14.12528716906138,2.577079532277289,3,-2.2550010681152344,-5.090000152587891,-5.395000457763672,-6.075000762939453,5.25,2,0.0590723387824168,-1.139529107006618,63.33000183105469,1.2318774878372147,63.02000045776367,1.1492632489922339,62.93000030517578,0.0590723387824168
7565,2010-03-11,63.68999862670898,63.849998474121094,63.02999877929688,63.84000015258789,939700.0,-0.0020369957495594004,8.647159141908183,-0.41667019878779576,83.45220934149383,84.92037481755293,-1.4574400537579137,-4.072482932387871,-6.14567092783799,-7.562428434282062,19.12134394979444,0.8199996948242116,3.0566289788160574,3.3699987411498924,-1.6163490253403765,8.356346507640161,0.876824857904758,5.863172624395027,-1.772861824884032,81.37928857248792,2.7377284591081548,2.4931738832451362,3,-1.634998321533196,-4.959999084472649,-5.26499938964843,-5.944999694824212,5.70000076293946,3,0.07520811482975764,1.4374985098824595,63.81999969482422,-1.139529107006618,63.33000183105469,1.2318774878372147,63.02000045776367,0.07520811482975764
7566,2010-03-12,63.61000061035156,64.19999694824219,63.31000137329102,63.9900016784668,860400.0,-0.0012560530394464253,1.2250122786856146,2.5333146838918488,83.4522547544988,84.7737263413035,-0.9611889664383853,-3.639591056040942,-5.8957569197820305,-7.393293209130334,20.887994254008596,0.8899955749511648,3.3441543524942006,2.947500610351561,-1.9494752834283844,7.844476504131514,0.4990126634615848,5.395988557241537,-1.3251485976500277,64.45796699129971,-12.565556437519334,2.448487946889975,3,-0.7500019073486328,-4.760002136230469,-5.682501792907715,-5.865001678466797,4.19000244140625,4,0.09228113017227035,8.647159141908183,63.68999862670898,1.4374985098824595,63.81999969482422,-1.139529107006618,63.33000183105469,0.09228113017227035
7567,2010-03-15,63.84000015258789,63.88999938964844,63.27000045776367,63.6500015258789,762400.0,0.0036157764507063206,3.2758974493889848,-0.49999498067561976,91.70438212810713,85.69600946037244,-0.9580197529017056,-3.4345120870956976,-5.946118364881912,-7.563687759753776,22.252126133733384,0.6199989318847656,3.521132771851555,2.7895002365112305,-1.7986563787444254,7.3776568517668935,0.49542192888340253,5.083578544139058,-1.1721191527782224,76.31594797946082,-3.7463410906409678,2.2940783076278306,3,-0.9800014495849609,-4.990001678466797,-6.197500228881836,-6.095001220703125,7.159999847412109,0,0.0927318604243863,1.2250122786856146,63.61000061035156,8.647159141908183,63.68999862670898,1.4374985098824595,63.81999969482422,0.0927318604243863
7568,2010-03-16,64.44000244140625,64.66999816894531,63.88999938964844,63.959999084472656,1008600.0,0.00939853207055541,-1.5161139481941794,2.5263517176299577,91.75413682920397,86.36544645032784,-1.3259171881656755,-3.655666739115844,-6.340654989836182,-8.14326197060231,23.816101846490433,0.8299980163574219,3.549778217646775,3.0300024032592745,-1.4292453820395252,7.489250188558074,0.8003785106098746,5.259626295908674,-1.4656982519100765,85.97586505270792,4.758163260293912,2.229623892649399,3,-1.3450031280517578,-5.130002975463867,-7.322503089904785,-6.695003509521484,6.0,1,0.09466167354148802,3.2758974493889848,63.84000015258789,1.2250122786856146,63.61000061035156,8.647159141908183,63.68999862670898,0.09466167354148802
7569,2010-03-17,65.37000274658203,65.73999786376953,64.45999908447266,64.73999786376953,1476200.0,0.014432033984191905,-1.1512540390829358,1.3125009934037988,92.73448798899433,87.73456654106758,-2.0024661951055336,-4.237434392870675,-7.070778939280572,-9.019915030913921,25.060399184998193,1.2999954223632812,3.3976238989623297,3.6010025024414034,-0.9223595623545862,8.124364567237393,1.3393214700434015,5.862683534839398,-2.1000022888183594,86.34703903379734,4.610748061647442,2.261681032397996,3,-1.245004653930664,-5.070003509521484,-8.252503395080566,-7.625003814697266,5.6199951171875,2,0.07404002041507773,-1.5161139481941794,64.44000244140625,3.2758974493889848,63.84000015258789,1.2250122786856146,63.61000061035156,0.07404002041507773
7570,2010-03-18,65.59999847412111,65.91000366210939,65.11000061035156,65.26000213623047,1214900.0,0.0035183680262442785,-1.5000119209403682,0.539672544080627,91.392807231095,88.06266027121728,-1.8763962394196412,-4.1410332164252,-7.085722794817336,-9.218315941596849,26.120660313269227,0.8000030517578267,3.2853710960582845,3.4889982223510856,-1.1101320276294047,8.088128472331569,1.1894330973608476,5.788563347341331,-1.8359985351562642,88.25739349566012,7.898718296192214,2.299565124990242,3,-1.3749961853027486,-5.214996337890632,-8.482499122619643,-7.854999542236342,5.560005187988267,3,0.05289636130208164,-1.1512540390829358,65.37000274658203,-1.5161139481941794,64.44000244140625,3.2758974493889848,63.84000015258789,0.05289636130208164
7571,2010-03-19,65.11000061035156,66.41000366210939,64.88999938964844,65.11000061035156,1714200.0,-0.007469479804376067,-5.909071993341721,0.0,81.02193591860473,87.4155999940246,-1.1674111063721,-3.3411203480244183,-6.374518266197491,-8.685200709893493,27.097211246281272,1.5200042724609517,3.109178836601316,2.693500328063962,-1.8468699496415582,7.233870605769475,0.42331518921120903,4.963685466916722,-0.916799926757804,58.59867117464588,-20.539870607246876,2.2701851388527574,3,-0.5649986267089844,-4.329998016357422,-7.992501258850098,-7.365001678466797,3.6399993896484375,4,0.06573489078752082,-1.5000119209403682,65.59999847412111,-1.1512540390829358,65.37000274658203,-1.5161139481941794,64.44000244140625,0.06573489078752082
7572,2010-03-22,65.55000305175781,65.62000274658203,64.20999908447266,64.52999877929689,942900.0,0.0067578319349039795,1.4310331219910026,100.0,81.29500795872426,86.92677166560243,-1.3530826721405873,-3.4350697346231556,-6.604272623532758,-9.061046559487991,27.882273247337842,1.410003662109375,3.0743717834943,2.8020025253295913,-1.6303316599871351,7.234336710646318,0.5858354326712316,5.018169617987951,0.8600006103515767,65.87304951226416,-11.395628882699796,2.216167092658363,3,-0.8300018310546733,-4.74000167846679,-8.432503700256348,-7.805004119873047,3.5099945068359375,0,0.03432494119372387,-5.909071993341721,65.11000061035156,-1.5000119209403682,65.59999847412111,-1.1512540390829358,65.37000274658203,0.03432494119372387
7573,2010-03-23,66.56999969482422,66.70999908447266,65.16000366210939,65.77999877929689,1101400.0,0.015560588796022179,1.8971885316619699,0.7745074573279248,83.33336389984683,86.6822873389521,-2.0843442852541756,-4.0101202222242875,-7.447802748465961,-9.985075986323181,29.54099823254779,1.549995422363267,2.9153837378925473,3.408999252319333,-0.8166616456117026,7.634660150250369,1.2961688033538223,5.521829701284851,-2.3600006103515625,94.4000244140625,16.735330558338973,2.112830448965518,3,-1.7000007629394531,-5.010000228881836,-9.452500343322754,-8.745000839233398,4.660003662109375,1,0.06654649730335227,1.4310331219910026,65.55000305175781,-5.909071993341721,65.11000061035156,-1.5000119209403682,65.59999847412111,0.06654649730335227
7574,2010-03-24,65.33999633789061,66.55000305175781,65.26000213623047,66.48999786376953,1521500.0,-0.018476841859280335,1.0314784666862906,-1.455696447024101,72.93126158988915,85.51329314432935,-0.6884531869029189,-2.3932512217191118,-6.103567887108603,-8.648038994684029,31.28936277707654,1.30999755859375,2.7937480117422453,1.8554960250854364,-1.9574813567050597,5.66847340687594,-0.05099266580981521,3.761984715980688,-1.1299972534179545,45.19989013671818,-32.709502304141466,1.90648869089525,3,-0.3499965667724467,-3.354997634887681,-8.222496986389146,-7.2649974822997905,3.8400039672851705,2,0.07805335765772226,1.8971885316619699,66.56999969482422,1.4310331219910026,65.55000305175781,-5.909071993341721,65.11000061035156,0.07805335765772226
7575,2010-03-25,64.79000091552734,66.41999816894531,64.69999694824219,66.16000366210939,1839800.0,-0.008417438830560897,-1.2193411201842854,1.1913051554735834,63.63638397601543,83.31152972449786,0.037980845592016976,-1.4539095351494993,-5.447245265115228,-8.012761093185212,33.44046556952508,1.720001220703125,2.6799816086533284,1.011000633239746,-2.1682538804240323,4.190255146903517,-0.5786266235921431,2.6006278900716353,-0.5300018310546903,23.2000732421875,-52.292547530634096,1.5896272568318859,3,0.1999988555908203,-2.7050018310546875,-7.745000839233398,-6.715002059936523,6.029998779296875,3,0.09569373144979099,1.0314784666862906,65.33999633789061,1.8971885316619699,66.56999969482422,1.4310331219910026,65.55000305175781,0.09569373144979099
7576,2010-03-26,64.61000061035156,65.93000030517578,64.44000244140625,65.01000213623047,1659200.0,-0.002778211184322421,-3.0270328786613465,0.2919713313545181,61.505079184040255,79.95605161960154,0.41878867142844456,-0.9857885780152458,-5.1708109428717535,-7.726263215570867,34.80753159969952,1.4899978637695312,2.532112569652746,0.6160003662109403,-2.12716299942835,3.359163731850238,-0.755581316608712,1.9875820490305856,-0.3010015258789025,16.00006103515625,-57.68972654308982,1.371581682819648,3,0.6899986267089844,-2.5250015258789062,-7.430001258850098,-6.535001754760742,3.3700027465820455,4,0.10137754201953064,-1.2193411201842854,64.79000091552734,1.0314784666862906,65.33999633789061,1.8971885316619699,66.56999969482422,0.10137754201953064
7577,2010-03-29,65.23999786376953,65.30999755859375,64.76999664306639,64.91999816894531,1286800.0,0.009750769965432227,1.3478347403513464,-0.7999961853172862,63.20884631335014,76.78435267339556,0.009236791512137188,-1.4100621775141846,-5.712473802473369,-8.255077629616032,35.249751156248664,0.6999969482421875,2.434300485296504,1.0694976806640568,-1.5039004063201133,3.642895767648227,-0.21720136282802116,2.356196724156142,-0.8829787792968773,35.24214120786602,-35.538837121246324,1.2866990434920835,3,0.220001220703125,-3.154998779296875,-7.842497825622559,-7.164999008178711,2.0,0,0.05380138337159135,-3.0270328786613465,64.61000061035156,-1.2193411201842854,64.79000091552734,1.0314784666862906,65.33999633789061,0.05380138337159135
7578,2010-03-30,65.51999664306639,66.23000335693361,65.33999633789061,65.56999969482422,1245600.0,0.004291826923132902,-3.341458876069804,-0.15625968576405747,62.10825932156958,73.38143837701503,-0.11337687512973105,-1.494992572231709,-5.891648606735423,-8.457743626571173,35.873311834724305,0.9900054931640767,2.355419596865623,1.1769966125488196,-1.2625982023410671,3.616591427438699,-0.04280079489612376,2.396794019993763,-1.1159179585937409,51.18454451443009,-15.939391139710168,1.219797407444941,3,-0.05999755859373579,-3.434997558593736,-7.894996643066392,-7.444997787475572,-1.019996643066392,1,0.05402932077076006,1.3478347403513464,65.23999786376953,-3.0270328786613465,64.61000061035156,-1.2193411201842854,64.79000091552734,0.05402932077076006
7579,2010-03-31,64.73999786376953,65.55000305175781,64.69000244140625,65.33000183105469,1140800.0,-0.011904743883704105,-1.4927741350523558,11.799359169969183,56.84485693865793,69.54277723341092,0.6345917694689689,-0.5602082402592998,-5.110011085455582,-7.592666255531299,35.79068646306954,0.8600006103515625,2.1932241093526628,0.2804979324340877,-1.986885517730812,2.5478813825989874,-0.853193792648355,1.4141896575165376,-0.289800771296882,15.151316651382157,-48.09696604242211,1.1336917250824492,3,0.720001220703125,-2.654998779296875,-7.114997863769531,-6.664999008178711,-2.4899978637695312,2,0.1002472305732971,-3.341458876069804,65.51999664306639,1.3478347403513464,65.23999786376953,-3.0270328786613465,64.61000061035156,0.1002472305732971
7580,2010-04-01,65.26999664306639,65.69000244140625,64.80000305175781,65.12000274658203,859800.0,0.008186573938604669,-1.2531821605856335,-0.2542252337294316,60.22166619844154,67.23163615339278,0.05907144918022311,-0.8834755242892669,-5.606066065954394,-8.067171840235055,36.33144633916717,0.9500045776367188,1.9962391277601768,0.6504968643188391,-1.3418609633442458,2.642854691981931,-0.3456820495127033,1.6466757781503816,-0.7746035107537494,46.3683674382711,-16.03592741175523,0.9961789138315453,4,0.1900024414062642,-3.184997558593736,-7.572496414184556,-7.194997787475572,2.420005798339858,3,0.05990506914672489,-1.4927741350523558,64.73999786376953,-3.341458876069804,65.51999664306639,1.3478347403513464,65.23999786376953,0.05990506914672489
7581,2010-04-05,66.41999816894531,66.55999755859375,65.40000152587889,65.40000152587889,971000.0,0.017619144860199443,-1.274509510595134,6.80025432350023,64.26991715261212,65.3399593971581,-0.9896359328331386,-1.8536466233645825,-6.672921488313058,-9.146605661203637,36.85770820896786,1.290000915527358,1.6958613463124124,1.6259984970092773,-0.35461586096622,3.6066128549847747,0.6356913180215287,2.616305675997026,-1.880312917589464,92.51338207454795,30.552349794675365,0.9903071789877488,4,-0.8449974060058594,-3.479999542236328,-9.062498092651367,-8.249998092651367,0.6300048828125,0,0.06624513169493174,-1.2531821605856335,65.26999664306639,-1.4927741350523558,64.73999786376953,-3.341458876069804,65.51999664306639,0.06624513169493174
7582,2010-04-06,66.31999969482422,66.31999969482422,65.69999694824219,66.16000366210939,1038300.0,-0.0015055476795819978,6.750226503266416,0.1568593718444335,61.00702816716442,62.85925542686006,-0.859290666790173,-1.5744681504231153,-6.4279725098607585,-8.99698118258383,37.37855222759552,0.720001220703125,1.4393761279360575,1.3610000610351562,-0.5458055331226319,3.2678056551929373,0.40759726395626217,2.3144028581140503,-1.7369081668060318,87.165856126379,27.07586854270548,0.953402797078891,4,-0.8199996948242188,-2.8899993896484375,-8.372499465942383,-8.149999618530273,2.7399978637695312,1,0.025030212149396824,-1.274509510595134,66.41999816894531,-1.2531821605856335,65.26999664306639,-1.4927741350523558,64.73999786376953,0.025030212149396824
7583,2010-04-07,66.5,67.05999755859375,65.90000152587889,66.05000305175781,1190800.0,0.002714118003680044,-2.0933227539061705,2.8125506652045797,57.25288404376283,61.11721347729047,-1.1736907661966427,-1.5861248213795704,-6.449882645760582,-9.120855200146678,37.92567103283733,1.159996032714858,1.3365593028612182,1.382500457763669,-0.48066972368130223,3.2456706392086403,0.4509153670411763,2.3140855484861618,-1.8743703208527194,76.37136234869945,18.79294724064946,0.9315850907224867,4,-0.75,-2.210000991821289,-7.5199995040893555,-8.329999923706055,1.6800003051757812,2,0.011127787425105673,6.750226503266416,66.31999969482422,-1.274509510595134,66.41999816894531,-1.2531821605856335,65.26999664306639,0.011127787425105673
7584,2010-04-08,67.58999633789061,67.75,65.83999633789061,66.37000274658203,1639400.0,0.016390922374294847,1.480522761839197,2.711115255501647,61.50289608748139,60.88015926745336,-2.135534702139509,-2.5077759295734694,-7.341040270868824,-10.131211320447235,38.45230678192253,1.9100036621093892,1.222636587889241,2.283996963500968,0.22138463622881943,4.346609290773124,1.2526907998648937,3.3153031271370423,-2.8669919435654663,94.57614143618926,39.18976578399213,1.0313061636360772,4,-1.4949951171874858,-2.954996109008775,-8.559995651245103,-9.419996261596665,-1.1299972534179545,3,-0.045716770310851085,-2.0933227539061705,66.5,6.750226503266416,66.31999969482422,-1.274509510595134,66.41999816894531,-0.045716770310851085
7585,2010-04-09,68.48000335693361,68.66999816894531,67.51000213623047,67.76999664306639,1124700.0,0.01316773290819162,1.1284402385418708,0.5819757734183295,68.6188091225687,61.670573705067625,-2.7346469031415666,-3.183761282254352,-8.043557429551377,-10.922501194204656,39.269699257926334,1.1599960327148438,1.0075350789578579,2.934503746032732,0.5714597119265505,5.297547780138913,1.7529817289796483,4.1160257630858155,-3.5753792262679696,94.18975513584815,37.59000045402186,1.1815220170530902,4,-1.8000030517578267,-3.3850040435791158,-8.91000366210939,-9.905002593994155,-2.210006713867216,4,-0.0909755118506842,1.480522761839197,67.58999633789061,-2.0933227539061705,66.5,6.750226503266416,66.31999969482422,-0.0909755118506842
7586,2010-04-12,69.48000335693361,69.66000366210939,68.5,69.54000091552734,1537000.0,0.01460280302247896,6.733279080412363,-0.08450280458186825,70.44746709473884,62.4748649029997,-3.320360529253989,-3.922558863277459,-8.80576483323847,-11.812336413999148,40.092747344413084,1.1800003051757812,0.9643652032884944,3.6410036087036275,0.8676261126941398,6.414381104713115,2.2543148606988836,5.027692356708371,-4.27414930320559,95.45454545454547,38.37429306533464,1.3866887480047452,4,-2.3050003051757955,-3.395002365112319,-9.91000366210939,-10.905002593994155,-4.5300064086914205,0,-0.02576282137367991,1.1284402385418708,68.48000335693361,1.480522761839197,67.58999633789061,-2.0933227539061705,66.5,-0.02576282137367991
7587,2010-04-13,69.76000213623047,69.84999847412111,69.02999877929689,69.26999664306639,1451300.0,0.004029918908587948,1.447766972602324,-8.16709053916799,67.98198532953504,63.12750112610697,-3.2316080168704673,-3.9382203173096713,-8.826597094999272,-12.010719416119002,41.0209568159494,0.8199996948242188,1.0720475882907863,3.625002288818365,0.5076097494294913,6.742394828207232,2.066306019123928,5.183698558512802,-4.108733121664315,97.7557034925862,43.52088309209159,1.558696269694434,4,-2.490001678466797,-3.56500244140625,-10.19000244140625,-11.185001373291016,-6.1300010681152415,1,-0.03884746275065254,6.733279080412363,69.48000335693361,1.1284402385418708,68.48000335693361,1.480522761839197,67.58999633789061,-0.03884746275065254
7588,2010-04-14,70.54000091552734,70.80999755859375,70.16999816894531,70.22000122070311,2550100.0,0.01118117481954295,-2.047574067682694,0.6530532806028811,80.87892173519108,65.7979527701662,-3.603589636844532,-4.466806354569499,-9.372674878824384,-12.689846781565556,41.74476542346386,1.0499954223632812,1.2542117638305967,4.100001144409177,0.5213608175886861,7.678641471229668,2.3106809809989244,5.889321307819429,-4.3848843658145995,94.56747330480117,37.570904983557526,1.7893201634102456,4,-2.7350006103515625,-3.795001983642578,-10.970001220703125,-11.960000991821289,-10.84000015258789,2,-0.02098105100262071,1.447766972602324,69.76000213623047,6.733279080412363,69.48000335693361,1.1284402385418708,68.48000335693361,-0.02098105100262071
7589,2010-04-15,70.20999908447266,70.72000122070312,70.01000213623047,70.30000305175781,1429000.0,-0.004678222664752596,-1.897968080965356,-0.2812626659990815,83.0487816224566,68.33429892839011,-2.700004116174682,-3.9585704497606002,-8.840001679315243,-12.255397632541985,41.997925746089706,0.7099990844726562,1.3882359366037775,3.5279994964599553,-0.38495844402929436,7.440957436949205,1.5715205262153233,5.484478466704587,-3.4031991935165706,81.81820283582675,19.697846116225186,1.9564789702446266,4,-2.104999542236328,-3.2900009155273438,-10.639999389648438,-11.629999160766602,-9.639999389648438,3,-0.0289132432099094,-2.047574067682694,70.54000091552734,1.447766972602324,69.76000213623047,6.733279080412363,69.48000335693361,-0.0289132432099094
7590,2010-04-16,69.06999969482422,70.01999664306639,68.87000274658203,69.77999877929689,2015000.0,-0.016236994794386117,-1.0720741774291958,7.888530982453324,74.34498371256834,69.45375076838525,-1.077610295068581,-2.6828281097980096,-7.479319310501914,-10.99256887287693,41.76449911412434,1.339996337890625,1.509234860755683,2.2145000457763615,-1.8027826686245305,6.2317827601772535,0.2058586885759155,4.2231414029768075,-1.7027521303988635,24.67533754326631,-41.49111859641211,2.008641357200445,4,-0.81500244140625,-2.1500015258789062,-8.922500610351562,-10.34000015258789,-9.509998321533196,4,-0.037787760560061834,-1.897968080965356,70.20999908447266,-2.047574067682694,70.54000091552734,1.447766972602324,69.76000213623047,-0.037787760560061834
7591,2010-04-19,69.38999938964844,69.73999786376953,67.98999786376953,69.04000091552734,2370100.0,0.004632976635849051,2.3333478655767483,-0.49295623300844693,73.44634034691775,70.83589656613562,-1.0415395814208495,-2.80980039809549,-7.493963758206931,-11.181362238730905,41.02738104097804,1.75,1.7639105269703066,2.320499801635748,-1.7607581184498144,6.401757721721303,0.2798708415929667,4.361128761678529,-1.5407668260395013,49.6454495526523,-19.588669677378,2.040628960042779,4,-1.06500244140625,-2.3500003814697266,-8.997499465942383,-10.65999984741211,-9.540000915527344,0,-0.04496329116624098,-1.0720741774291958,69.06999969482422,-1.897968080965356,70.20999908447266,-2.047574067682694,70.54000091552734,-0.04496329116624098
7592,2010-04-20,67.80000305175781,72.5,67.12000274658203,71.75,4872900.0,-0.022913911974004386,-1.0263652455775354,-11.285754768392371,61.220508361173955,71.27674371251464,0.8721935284907403,-1.0989401142393262,-5.612081852205009,-9.473821473728108,41.334259637096636,5.379997253417969,1.9323310991512557,0.6180034637451115,-3.410599665866229,4.646606593356459,-1.396298101060566,2.632305028550789,3.0099945068359375,12.639417329512018,-56.44566839099734,2.014301564805673,4,1.3699951171875,0.08499717712402344,-6.945004463195801,-8.950004577636719,-7.530002593994141,1,-0.04203548636037613,2.3333478655767483,69.38999938964844,-1.0720741774291958,69.06999969482422,-1.897968080965356,70.20999908447266,-0.04203548636037613
7593,2010-04-21,71.0,71.16999816894531,68.37000274658203,68.37000274658203,3368200.0,0.047197592982397785,-1.1292763091097386,-0.6658226038853929,74.88078307462315,72.76317559997483,-1.8130071051686798,-4.1635006392402545,-8.463128624194027,-12.5450951094018,41.20703871098954,3.3699951171875,2.0595397192302727,3.5965003967285156,-0.7638989868884067,7.956899780345438,1.4163007049200615,5.77670008853697,-3.8799972534179688,72.11894487405111,-3.6319050151662253,2.1801996918084607,4,-1.1899986267089844,-2.8050003051757812,-10.145001411437988,-12.150001525878906,-8.270000457763672,2,-0.10380280185753199,-1.0263652455775354,67.80000305175781,2.3333478655767483,69.38999938964844,-1.0720741774291958,69.06999969482422,-0.10380280185753199
7594,2010-04-22,70.44000244140625,70.80000305175781,69.69999694824219,70.5199966430664,2868800.0,-0.007887289557658494,2.4374813737527865,-0.030416078022969435,70.49963789094622,72.972156574239,-0.9009678427001262,-3.3748640324371877,-7.5925013682056175,-11.860559163306448,41.07294260795194,1.3000030517578125,2.2505063204230566,2.7815025329589815,-1.666417001386094,7.229422067304057,0.5575427657864509,5.005462300131512,-3.3199996948242188,61.71006300635169,-17.02393039898938,2.2239597671725373,4,-0.6300010681152344,-2.085002899169922,-9.237503051757812,-11.355003356933594,-8.980003356933594,3,-0.15247020593732374,-1.1292763091097386,71.0,-1.0263652455775354,67.80000305175781,2.3333478655767483,69.38999938964844,-0.15247020593732374
7595,2010-04-23,70.98999786376953,70.98999786376953,69.75,70.12999725341797,1359000.0,0.007807998343281941,1.8837139156508933,-10.750786838340487,69.02583134128206,72.81419704607713,-1.1817517262668957,-3.622271201986706,-7.812623978045906,-12.258401285481625,41.5277712127167,1.2399978637695312,2.51850159593036,3.021498107910162,-1.4488142070961914,7.491810422916522,0.7863419504069782,5.256654265413346,-3.788995208740232,71.93303146630514,-4.849022753760025,2.2351561575031793,4,-1.1799964904785156,-2.634998321533203,-8.777499198913574,-11.369998931884766,-11.489997863769531,4,-0.14678121541771827,2.4374813737527865,70.44000244140625,-1.1292763091097386,71.0,-1.0263652455775354,67.80000305175781,-0.14678121541771827
7596,2010-04-26,71.16000366210938,71.7300033569336,70.88999938964844,71.0,1355900.0,0.0023947852296895,-3.421016704143913,0.18605063785241568,70.03313861947049,73.04210296718107,-1.216294584183288,-3.453468082206598,-7.682988073847326,-12.279947696110995,42.360291485392985,0.8400039672851562,2.6844018987514033,2.8640037536621037,-1.5293786285935482,7.257386135917756,0.6673125625342777,5.06069494478993,-3.879621096801756,75.0929921564679,-0.3600660957286692,2.1966911911278264,4,-1.3500022888183594,-2.805004119873047,-8.855001449584961,-11.45500183105468,-9.480003356933594,0,-0.16301295238683378,1.8837139156508933,70.98999786376953,2.4374813737527865,70.44000244140625,-1.1292763091097386,71.0,-0.16301295238683378
7597,2010-04-27,68.75,71.36000061035156,68.5,70.63999938964844,1597000.0,-0.03386739092303659,-1.3933065612809725,-11.812225824909403,57.861636561387044,70.4846268367584,1.1570497982579013,-0.8084718265884021,-4.9732475263040214,-9.746605573099671,42.52232054536117,2.8600006103515625,2.654879600195187,0.2784999847412166,-3.8747372670428177,4.431737236525251,-1.7981186411507935,2.3551186106332267,-1.2916326030273382,11.309440011625743,-61.38255066486566,2.076618625892016,4,1.0600013732910156,-0.3950004577636719,-6.087497711181641,-8.794998168945305,-6.770000457763672,1,-0.12945456764914776,-3.421016704143913,71.16000366210938,1.8837139156508933,70.98999786376953,2.4374813737527865,70.44000244140625,-0.12945456764914776
7598,2010-04-28,69.05999755859375,69.43000030517578,68.08999633789061,69.26000213623047,1283100.0,0.004509055397727169,3.9629692422894323,0.10582256202417187,55.43237750676106,67.41613749057,0.687314385289767,-0.8850398055490416,-5.011444384138656,-9.932604990368297,42.13743898590861,1.3400039672851705,2.5236759640887954,0.41149749755859943,-3.5072275988009807,4.3302225939181795,-1.5478650506211977,2.3708600457383966,-1.4307647232226515,26.648333797943284,-41.48779441591975,1.9593625481797916,4,0.7500038146972656,-0.589996337890625,-6.2949962615966655,-9.104995727539055,-10.539997100830078,2,-0.12728058806217346,-1.3933065612809725,68.75,-3.421016704143913,71.16000366210938,1.8837139156508933,70.98999786376953,-0.12728058806217346
7599,2010-04-29,71.2300033569336,71.29000091552734,69.65000152587889,69.65000152587889,1258400.0,0.031422036997593494,-1.0759461886872435,-7.899828342552045,59.284268917398485,65.74272473555114,-1.47824078825289,-2.6813764803037827,-6.909133484656266,-11.954037294589213,42.68122288728271,2.2300033569335938,2.46816648574557,2.257003021240237,-1.362380223243079,5.8763862657235535,0.4473113989985791,4.066694643481895,-3.4367397007000022,86.26376275143947,20.538271047302644,1.80969162224166,4,-1.4200019836425781,-2.7600021362304688,-8.01500415802002,-11.125003814697266,-14.150001525878906,3,-0.11933179017420148,3.9629692422894323,69.05999755859375,-1.3933065612809725,68.75,-3.421016704143913,71.16000366210938,-0.11933179017420148
7600,2010-04-30,69.18000030517578,71.77999877929688,69.08999633789061,71.22000122070312,1486500.0,-0.028780049910783312,-1.4234159618669078,-1.2911383236597758,49.05421487953153,63.032488572508214,0.6582263028517161,-0.34090481279358187,-4.6233959744353115,-9.783117618851215,43.040487185428795,2.690002441406264,2.1723355767611423,0.01149978637695881,-3.160446247294601,3.1834458200485187,-1.5744732304588211,1.5974728032127388,-1.2292670609141965,29.53938336338251,-31.08611559584053,1.5859730168357777,4,0.6300010681152344,-0.7099990844726562,-5.692501068115234,-9.075000762939453,-11.060001373291009,4,-0.11159296309117739,-1.0759461886872435,71.2300033569336,3.9629692422894323,69.05999755859375,-1.3933065612809725,68.75,-0.11159296309117739
7601,2010-05-03,70.81999969482422,70.9800033569336,69.41000366210939,69.87000274658203,1061500.0,0.023706264562212587,1.472432146676096,-0.4656845695564855,53.077809185400476,62.127744219644505,-0.8466275644976093,-1.722688750713587,-6.011480790732577,-11.294949029926372,42.981304646873284,1.8000030517578125,1.9126470091002972,1.4314990997314396,-1.5419299497125394,4.404928149175419,-0.05521542499054988,2.918213624453429,-2.6395105184605114,73.98378186148842,17.30917046665131,1.486714524721993,5,-0.8850021362304688,-2.3499984741210938,-7.282500267028809,-10.71500015258789,-12.400001525878906,0,-0.1598418489636272,-1.4234159618669078,69.18000030517578,-1.0759461886872435,71.2300033569336,3.9629692422894323,69.05999755859375,-0.1598418489636272
7602,2010-05-04,67.98000335693361,69.47000122070311,67.47000122070311,69.47000122070311,2070900.0,-0.04010161465869322,1.6845676072853655,-1.568423842336018,43.361001761725475,58.6255462959892,2.2591619729526258,1.315493424818257,-2.9447978595603246,-8.319005294755343,42.46516207762579,3.349998474121108,1.7205218223395349,-1.49149742126464,-4.183648491140474,1.200653648611194,-2.837572956202564,-0.14542188632671582,3.799995422363267,11.833002903066541,-38.394057538062135,1.3460755349379172,5,1.644996643066392,0.614997863769517,-4.287504196167006,-7.87500381469728,-7.130004882812514,1,-0.09267435629091147,1.472432146676096,70.81999969482422,-1.4234159618669078,69.18000030517578,-1.0759461886872435,71.2300033569336,-0.09267435629091147
7603,2010-05-05,67.23999786376953,67.62999725341797,66.63999938964844,67.0,2137100.0,-0.010885634842920267,-1.062497516470766,-0.16107262272334238,42.458098393991335,55.509819685216435,2.6929098831282374,2.228011531024734,-1.9623658865407663,-7.443260888369458,41.397340224553545,1.3400039672851705,1.496256570034049,-2.268502807617182,-4.804511943818611,0.26750632858424694,-3.5365073757179033,-1.0004982395164603,4.453800964355466,11.673123450742901,-33.13031998046644,1.2680045681007175,5,1.970001220703125,1.3550033569335938,-3.467498779296875,-7.134998321533203,-6.1799964904785085,2,-0.07822722321006215,1.6845676072853655,67.98000335693361,1.472432146676096,70.81999969482422,-1.4234159618669078,69.18000030517578,-0.07822722321006215
7604,2010-05-06,64.5,67.55999755859375,59.47000122070313,66.79000091552734,3336100.0,-0.040749523361390594,3.2245475642672843,-9.54175541214992,39.2672628034243,52.203312069898914,5.030745539976664,4.979970855319323,0.975164594259752,-4.579524275671957,40.74307628115287,8.089996337890618,1.4341660400006901,-4.854000854492185,-8.145965308447188,-1.5620364005371812,-6.4999830814696935,-3.208018627514676,6.991646850585937,40.86108673340371,-6.220396508087731,1.6459822269775035,5,1.125,1.4850006103515625,-0.7275009155273438,-4.395000457763672,-3.6100006103515625,3,-0.09271317119746247,-1.062497516470766,67.23999786376953,1.6845676072853655,67.98000335693361,1.472432146676096,70.81999969482422,-0.09271317119746247
7605,2010-05-07,62.25,64.83000183105469,61.90999984741211,64.38999938964844,3506600.0,-0.03488372093023251,-1.0709236167662726,0.9344971764588296,34.62532511996089,48.269110569953405,6.6052066909494584,7.103503948501995,3.3996574881064134,-2.22144508925507,39.68616021197242,2.920001983642578,0.8050596590524606,-6.792500686645511,-11.363305101913497,-2.2216962713775246,-9.077902894279504,-4.507098479011518,8.520348112792973,24.152895424286346,-21.670504521469933,2.2854022076339917,5,3.375,3.7350006103515625,1.5224990844726562,-2.145000457763672,1.220001220703132,4,-0.08305217942080823,3.2245475642672843,64.5,-1.062497516470766,67.23999786376953,1.6845676072853655,67.98000335693361,-0.08305217942080823
7606,2010-05-10,67.69000244140625,68.01999664306639,64.62000274658203,65.76000213623047,3250800.0,0.08738959745230934,1.6254893585683954,-0.9018695587071381,49.796821978963514,47.373020060795234,0.6942264454855263,1.6048023307702692,-1.8444965541538494,-7.5481012694802985,37.698092910628155,5.769996643066392,0.3752661500208063,-1.262998199462885,-5.867706076716445,3.341709677790675,-3.565352138089665,1.039355739163895,2.4023248578613305,82.20001220703136,30.849777793091135,2.302353938626783,5,-2.06500244140625,-1.7050018310546875,-3.9175033569335938,-7.585002899169922,-5.950000762939453,0,-0.14137986651434165,-1.0709236167662726,62.25,3.2245475642672843,64.5,-1.062497516470766,67.23999786376953,-0.14137986651434165
7607,2010-05-11,67.05000305175781,68.01999664306639,66.48000335693361,66.88999938964844,2282300.0,-0.009454858421706125,-2.142857142857176,0.08290343876127114,41.94207389957467,45.874097437774516,1.1931993634169373,2.141143113389589,-1.0571806602053897,-6.796528064085692,35.538876076322886,1.539993286132784,-0.10823604392055586,-1.7674976348876896,-6.431328975483808,2.896333705708429,-4.099413305185749,0.5644180354103696,2.4049846827958987,88.65503964164148,38.282361517992236,2.331915670298058,5,-1.4250030517578125,-1.06500244140625,-2.7925033569335938,-6.945003509521484,-5.5500030517578125,1,-0.12870998493692465,1.6254893585683954,67.69000244140625,-1.0709236167662726,62.25,3.2245475642672843,64.5,-0.12870998493692465
7608,2010-05-12,69.05999755859375,69.45999908447266,67.44999694824219,67.44999694824219,1408600.0,0.029977545344544776,-1.4968961170661435,10.062273507533854,47.34205599786048,44.54718489115918,-0.9127841480264749,0.015373612125017644,-2.9050706750411877,-8.682447366043675,32.7459358124071,2.4099960327148438,-0.6108752839395919,0.3164970397949247,-4.278719245632701,4.91171332522255,-1.981111102918888,2.6141051825087374,-9.589996337890618,95.99597986572567,45.11351183462647,2.29760814271381,5,-3.43499755859375,-3.0749969482421875,-4.594997406005859,-8.954998016357422,-8.199996948242188,2,-0.11888212242560403,-2.142857142857176,67.05000305175781,1.6254893585683954,67.69000244140625,-1.0709236167662726,62.25,-0.11888212242560403
7609,2010-05-13,68.18000030517578,69.69000244140625,68.01999664306639,68.70999908447266,1316500.0,-0.012742503395997584,-2.9293971924028748,-0.3291916635864775,44.65576902762833,44.058468685392164,-0.5709717799673939,0.7752375404171801,-1.880813229222241,-7.658441395374027,29.954908763629906,1.670005798339858,-0.8186949986686045,-0.4620002746582088,-5.010266111152816,4.086265561836399,-2.7361331929055126,1.812132643589095,-8.51019912719726,80.59123865336329,31.03429100417152,2.2741329182473042,5,-2.954998016357422,-2.1949996948242188,-3.160000801086426,-7.900001525878906,-7.150001525878899,3,-0.10442943531850135,-1.4968961170661435,69.05999755859375,-2.142857142857176,67.05000305175781,1.6254893585683954,67.69000244140625,-0.10442943531850135
7610,2010-05-14,66.45999908447266,68.04000091552734,65.80999755859375,68.04000091552734,2005100.0,-0.02522735718692204,1.8227857880962268,2.9811423964991075,41.55890102752912,42.778590001184234,0.8075437223242545,2.413415452873039,-0.022603149824192315,-5.799618089055286,28.528876699558616,2.3700027465820312,-1.0590236442069454,-2.051501464843753,-6.696799533378709,2.593796603691196,-4.374150499111224,0.271147569423718,-6.3893898559570275,36.29184316853138,-9.620432472029592,2.3226490342674753,5,-1.8799972534179688,-0.47499847412109375,-1.0949983596801758,-5.834999084472656,-7.930000305175774,4,-0.08380980697493812,-2.9293971924028748,68.18000030517578,-1.4968961170661435,69.05999755859375,-2.142857142857176,67.05000305175781,-0.08380980697493812
7611,2010-05-17,66.26999664306639,67.45999908447266,64.5,66.54000091552734,2535500.0,-0.0028588992480238495,1.805685524403208,0.17088858199659027,45.16002519307992,42.97848149355695,0.31765919165287926,2.485102910902583,0.2785252407544334,-5.478632286777746,28.017597899965068,2.9599990844726562,-1.580143262178595,-2.0855037689209155,-6.815367033521255,2.644359495679417,-4.450435401221085,0.2794278633792544,-5.814611686035136,34.10396551926871,-15.516736571239335,2.364931632300167,5,-1.6899948120117045,-0.28499603271482954,-0.3824968338012553,-5.184997558593736,-7.6299972534179545,0,-0.04225132886974747,1.8227857880962268,66.45999908447266,-2.9293971924028748,68.18000030517578,-1.4968961170661435,69.05999755859375,-0.04225132886974747
7612,2010-05-18,64.94999694824219,67.12999725341797,64.69000244140625,66.81999969482422,1428000.0,-0.019918511569176456,-1.0418437022163627,6.92582650466197,42.28313958552026,42.959041625949055,1.2992864571683924,3.774141919456241,1.6937021314949732,-4.033675845679348,26.378534399618953,2.4399948120117188,-1.8294686399021032,-3.263003158569333,-8.229159793199358,1.7031534760606917,-5.746081475884353,-0.7799248412543136,-4.125227291835934,8.670457351851633,-42.04444479040229,2.4830783173150133,5,-0.3699951171875,1.035003662109375,1.6800050735473633,-3.369995117187493,-8.30999755859375,1,-0.049422562287930405,1.805685524403208,66.26999664306639,1.8227857880962268,66.45999908447266,-2.9293971924028748,68.18000030517578,-0.049422562287930405
7613,2010-05-19,63.63000106811523,65.18000030517578,62.4000015258789,64.69999694824219,1916200.0,-0.020323263158562588,1.7389115536321391,0.5721894698190609,35.25988407046921,42.513777322287375,2.2946605301804297,4.757611126774442,3.0855052878718325,-2.6002398280767025,24.889489352040954,2.779998779296882,-2.3604784508770393,-4.214499092102052,-9.398859139697414,0.96986095549331,-6.806679115899733,-1.6223190683043711,-2.4506221003089763,16.872419585249823,-28.133546424343088,2.592180023797682,5,2.1700000762939524,2.3549995422363352,3.102499008178718,-1.9550018310546733,-5.420001983642571,2,-0.03347479227346051,-1.0418437022163627,64.94999694824219,1.805685524403208,66.26999664306639,1.8227857880962268,66.45999908447266,-0.03347479227346051
7614,2010-05-20,59.70000076293945,62.18000030517578,59.41999816894531,61.86000061035156,4172900.0,-0.06176332294838016,-1.0294095785188062,2.018699218875324,32.863336570172464,42.31800081675533,6.1152625352892045,8.265519876630876,7.027329920402025,1.4189447798434571,23.578215370422644,4.210002899169915,-2.596638720200417,-7.607499313354495,-13.788921476028179,-1.4260771506808183,-10.69821039469133,-4.51678823201766,9.990001678466797,3.2482889185292443,-41.90831157233819,3.0907110813368392,5,4.854999542236328,6.259998321533203,7.57499885559082,2.454998016357422,-1.7099990844726562,3,0.01943048295792016,1.7389115536321391,63.63000106811523,-1.0418437022163627,64.94999694824219,1.805685524403208,66.26999664306639,0.01943048295792016
7615,2010-05-21,60.56999969482422,60.58000183105469,58.2400016784668,58.2400016784668,3661700.0,0.014572846243996018,-1.0085855319706285,-1.0787028615529703,30.940864371794788,40.222894415958805,5.567361871502072,6.9301682943627725,6.183699535663266,0.6464896044682504,22.21585485139899,2.3400001525878906,-2.7647472818707257,-6.216500473022464,-12.832298282590742,0.3992973365458141,-9.524399377806603,-2.908601568238325,8.914602661132818,25.27113526994783,-15.568203459631743,3.307898904784139,5,3.3950023651123047,4.80000114440918,6.942499160766602,1.5849990844726562,-4.409999847412109,4,0.007594503661719099,-1.0294095785188062,59.70000076293945,1.7389115536321391,63.63000106811523,-1.0418437022163627,64.94999694824219,0.007594503661719099
7616,2010-05-24,59.56000137329102,60.91999816894531,59.36999893188477,60.45000076293945,3288900.0,-0.016674893951163394,-1.440935468755648,-0.38197431216692695,33.2003110820941,39.251587436238744,5.926025844777307,7.406289292673783,7.211452767663765,1.7547374136235376,20.455124936845504,1.5499992370605398,-2.669910503019139,-6.646498680114739,-13.66929550608429,0.37629814585481114,-10.157897093099514,-3.135100267129964,9.474816955566403,14.848147939955256,-28.43506091067745,3.5113984129847733,5,4.405000686645501,5.809999465942376,8.027496337890618,2.5949974060058523,-4.1000022888183665,0,-0.017293528714659057,-1.0085855319706285,60.56999969482422,-1.0294095785188062,59.70000076293945,1.7389115536321391,63.63000106811523,-0.017293528714659057
7617,2010-05-25,59.849998474121094,60.0,57.31999969482422,58.0099983215332,2587800.0,0.004868990835183551,1.5046694320209488,-2.0674173195947154,34.98577044220133,37.87866681894328,5.036996623881748,6.762032142058558,6.935531729645902,1.5674299637179132,20.803045877661674,2.6800003051757812,-2.22954413108242,-5.911501502990717,-13.370070244916008,1.5470672389345808,-9.640785873953362,-2.1822171320280717,8.753027188720708,32.18827713530818,-14.469902352628175,3.729284370962649,5,3.6550025939941406,5.060001373291016,7.8324995040893555,2.3050003051757812,-4.619998931884766,1,-0.02021719490930074,-1.440935468755648,59.56000137329102,-1.0085855319706285,60.56999969482422,-1.0294095785188062,59.70000076293945,-0.02021719490930074
7618,2010-05-26,60.27000045776367,61.7400016784668,60.02999877929688,60.52999877929688,2096400.0,0.007017577182131252,-3.621618974467431,-0.14130342389783632,40.511436652634934,37.41818544394401,3.6196548708333722,5.955060039838315,6.515433660037118,1.2611069661441405,21.18347488766966,1.8900032043457031,-2.6313112310925817,-5.051999664306635,-12.72501395836548,2.621014629752203,-8.888506811336057,-1.2154925172772124,7.656043646997077,60.69959655264439,12.758378951678203,3.836507147029419,5,2.4099998474121094,4.279998779296875,8.257498741149902,2.729999542236328,-5.25,2,-0.06022898690135381,1.5046694320209488,59.849998474121094,-1.440935468755648,59.56000137329102,-1.0085855319706285,60.56999969482422,-0.06022898690135381
7619,2010-05-27,62.72999954223633,62.72999954223633,60.959999084472656,61.75,1449300.0,0.04081631103017136,2.6122475194724815,-3.7692533415495544,51.06666619194854,38.474603795546166,0.3411486662108629,2.978310866171242,4.053940636343029,-1.0799732315102801,20.620890598429153,2.4599990844726562,-2.7236468934575413,-2.1670003890991154,-9.390622694245067,5.056621916046836,-5.778811541672098,1.4448107634738605,4.559681897928229,100.0,47.02352630760144,3.6118111525729764,5,-0.3400001525878906,1.8199996948242188,6.272500991821289,0.2700004577636719,-7.930000305175781,3,-0.07205484601861567,-3.621618974467431,60.27000045776367,1.5046694320209488,59.849998474121094,-1.440935468755648,59.56000137329102,-0.07205484601861567
7620,2010-05-28,61.459999084472656,62.86000061035156,60.91999816894531,62.86000061035156,1595300.0,-0.020245504017716076,1.77142903853385,-1.428573652885742,33.005979485113286,37.124154272438766,0.9245369745326499,3.8370197093215097,5.300244252699201,0.3069199031691596,20.40991707295341,1.94000244140625,-3.1989311236793867,-3.0510007858276396,-10.134671822080804,4.032670250425525,-6.592836303954215,0.4908347322989428,5.231501450971479,74.72921851050558,24.398040498807887,3.5418355181265806,5,0.7649993896484375,3.0900001525878906,7.622501373291016,1.7650012969970703,-4.5900001525878835,4,-0.056459444479271426,2.6122475194724815,62.72999954223633,-3.621618974467431,60.27000045776367,1.5046694320209488,59.849998474121094,-0.056459444479271426
7621,2010-06-01,59.5,62.11999893188477,59.47999954223633,60.65999984741211,1919100.0,-0.03189064617099602,-3.3999961853051714,0.8285704165099917,30.788782879704357,35.847003527348114,2.0374844199095747,5.170567504977939,7.229079070094201,2.377273519938342,20.3166683817913,2.6399993896484446,-3.6275583690582067,-4.444999885559085,-11.20785352136079,2.3178537502426195,-7.826426703459944,-1.0635730676582327,6.629210485006936,39.350179511085344,-5.879927957483822,3.381426817900854,6,1.75,5.049999237060547,9.582500457763672,4.180000305175781,-2.229999542236328,1,-0.056134456346014994,1.77142903853385,61.459999084472656,2.6122475194724815,62.72999954223633,-3.621618974467431,60.27000045776367,-0.056134456346014994
7622,2010-06-02,61.68000030517578,61.68000030517578,59.7400016784668,59.7400016784668,1940100.0,0.0366386605911897,1.0,-1.6724128292232157,31.382441453419474,35.41617656989814,-0.7321368240190154,2.629186629319136,5.028418988185294,0.3112057180550991,21.518489981614877,2.1800003051757812,-3.806776674451953,-1.9499994277954116,-8.505212176104749,4.605213320513933,-5.227605801950077,1.3276069463592606,3.9206575324201935,65.08875939989639,25.19458568928632,3.2776063741546717,6,-1.5900001525878906,2.8699989318847656,7.402500152587891,2.0,-4.3600006103515625,2,-0.10084308025175515,-3.3999961853051714,59.5,1.77142903853385,61.459999084472656,2.6122475194724815,62.72999954223633,-0.10084308025175515
7623,2010-06-03,61.97999954223633,62.36000061035156,61.40999984741211,62.13999938964844,1302400.0,0.004863800836190535,2.1666571299598822,-0.08247420653257538,33.887726921520496,35.52999772004792,-1.4424964521637023,2.018400992284171,4.67793746059489,0.10329100124364743,23.154579101788407,0.9500007629394531,-4.142413580625394,-1.387000274658206,-7.751679161700494,4.977678612384075,-4.56933971817935,1.795339168862938,3.123818806793338,73.96447366787541,37.59814137565229,3.182339443521141,6,-1.8899993896484375,2.5699996948242188,7.102500915527344,1.845001220703125,-5.540000915527351,3,-0.10890609954587371,1.0,61.68000030517578,-3.3999961853051714,59.5,1.77142903853385,61.459999084472656,-0.10890609954587371
7624,2010-06-04,58.52000045776367,60.65999984741211,58.08000183105469,60.040000915527344,2115100.0,-0.05582444514403129,-1.1500003973646775,9.500011920940324,31.077212375260885,35.545147498210824,2.047872726371672,5.278030166710749,8.08586067857891,3.6106423267272234,22.94802010835545,3.8999977111816406,-4.405115507647537,-4.547999382019043,-11.241910141857886,2.145911377819793,-7.894954761938465,-1.2010440020996214,6.116788772013663,9.204994541310468,-26.048364050585377,3.346955379919419,6,1.5699996948242188,6.029998779296875,10.620000839233398,5.334999084472656,-0.25,4,-0.05980861197234777,2.1666571299598822,61.97999954223633,1.0,61.68000030517578,-3.3999961853051714,59.5,-0.05980861197234777
7625,2010-06-07,57.08000183105469,59.040000915527344,56.959999084472656,59.040000915527344,2388500.0,-0.024606948315871846,1.1224518394245253,1.2894726935519087,29.329735195002698,35.11508351075622,3.28634800055481,6.651892195893396,9.473707546419831,5.088184361193086,22.814874522910692,2.0800018310546875,-4.424213754231374,-5.729498100280765,-12.93608351479918,1.4770873142376573,-9.332790807539979,-2.126205393021557,7.117780026625468,2.2222724569045296,-31.805990601271315,3.6032927072592105,6,2.829998016357422,7.289997100830078,12.059999465942383,7.374998092651367,0.31999969482421164,0,-0.039943982495699415,-1.1500003973646775,58.52000045776367,2.1666571299598822,61.97999954223633,1.0,61.68000030517578,-0.039943982495699415
7626,2010-06-08,58.11999893188477,58.22999954223633,56.68000030517578,57.5099983215332,2632100.0,0.018219990670432562,2.73492968103686,-0.3112249465747542,34.441907683570065,35.05465431535275,2.2580651043168984,5.120715365044468,8.39837112323999,4.087209510584977,24.19643875100821,1.5499992370605469,-4.014830102199468,-4.211000823974601,-11.32338461067095,2.9013829627217476,-7.767192717322779,-0.6548089306264231,5.498760303938781,25.35208713627749,-11.392861612806591,3.556191893348174,6,1.6500015258788991,5.710002899169915,11.020002365112298,6.760000228881829,-0.03999710083008523,1,-0.02150722682333439,1.1224518394245253,57.08000183105469,-1.1500003973646775,58.52000045776367,2.1666571299598822,61.97999954223633,-0.02150722682333439
7627,2010-06-09,58.41999816894531,60.27999877929688,58.20000076293945,58.93999862670898,1995900.0,0.005161721310630751,-3.3333505525377944,-0.8524589138754568,37.55373704747378,34.7260210258904,1.937653363336267,4.36481405733975,8.045480159154366,3.8197508913376765,25.310251505939174,2.1599998474121094,-3.6032048457944725,-3.479501342773439,-10.431768779884067,3.4727660943371816,-6.955635061328749,-0.0033676242181286398,4.504885173813463,30.63376356131521,-8.268639660346704,3.4761337185553103,6,1.3500022888183594,4.765003204345703,10.782501220703125,6.560001373291016,-2.1599998474121094,2,-0.019685000808386754,2.73492968103686,58.11999893188477,1.1224518394245253,57.08000183105469,-1.1500003973646775,58.52000045776367,-0.019685000808386754
7628,2010-06-10,60.849998474121094,60.97000122070313,59.63000106811523,59.63000106811523,1422600.0,0.04159535058779773,-1.1967262323530767,-2.346146792355986,52.95933703154343,34.93631778584539,-0.4485969077427896,1.3578206981257068,5.580707851418396,1.440424332880255,26.980990180310894,2.5500030517578196,-3.1536888763069726,-0.6390010833740263,-6.726868618701232,5.448866451953187,-3.682934851037629,2.4049326842895766,1.4503965648793837,97.20273377686944,51.568302048955196,3.0439337676636056,6,-1.0799980163574219,2.335002899169922,8.260002136230469,4.130001068115234,-3.9699974060058665,3,-0.05801148509146059,-3.3333505525377944,58.41999816894531,2.73492968103686,58.11999893188477,1.1224518394245253,57.08000183105469,-0.05801148509146059
7629,2010-06-11,61.06000137329102,61.38000106811523,59.83000183105469,60.06999969482422,1410300.0,0.0034511570162034655,-1.1088462207182446,0.8114785110141812,51.30527934386371,36.96957332570654,-1.0285657887390798,0.6187808311035283,5.362801817461481,1.2371647927458227,28.771705027070816,1.5499992370605398,-2.7622741317647623,-0.07299823760985902,-5.282805831867314,5.136809356647603,-2.6779020347385867,2.5319055595188686,0.6783541923269851,93.19149696001172,43.123116342150354,2.6049037971287308,6,-1.5400009155273509,2.124999999999993,7.842498779296868,3.9199981689453054,-3.0900001525878906,4,-0.0756633252976463,-1.1967262323530767,60.849998474121094,-3.3333505525377944,58.41999816894531,2.73492968103686,58.11999893188477,-0.0756633252976463
7630,2010-06-14,60.88999938964844,62.540000915527344,60.68999862670898,61.9900016784668,1392800.0,-0.0027841791650687897,-1.4666634453749317,-1.1111115392469952,53.70886301361992,39.516248896141605,-1.0593200003898886,0.36901628390057084,5.505676224065681,1.42592339357806,29.69443384187368,1.8500022888183665,-2.587120117967629,0.03549976348877237,-4.531102864970563,4.602102391948115,-2.2478015507408955,2.3188010777184402,-4.209999084472656,71.84298030679017,16.604027390691968,2.28330131422967,6,-1.279998779296875,2.295001983642578,4.915000915527344,4.090000152587891,-2.5999984741210938,0,-0.04302839477988529,-1.1088462207182446,61.06000137329102,-1.1967262323530767,60.849998474121094,-3.3333505525377944,58.41999816894531,-0.04302839477988529
7631,2010-06-15,63.47000122070313,63.54999923706055,61.540000915527344,61.81999969482422,1527600.0,0.04237152006760092,1.2209956162535829,-1.4999982660503117,58.951539386841226,42.579481999855126,-3.371504732160261,-2.5629114777616238,2.8908936923340676,-1.1027246200764864,30.101759967230223,2.6599998474121094,-2.8306562738714334,2.7555013656616296,-1.2491557882653197,6.760158519588579,0.7531727886981514,4.757829942625108,-6.672800903320322,98.50470954815445,38.68318424432661,2.0023285769634755,6,-3.355001449584968,-0.2849998474121165,2.334999084472649,1.509998321533196,-2.8700027465820384,1,-0.09563572676983456,-1.4666634453749317,60.88999938964844,-1.1088462207182446,61.06000137329102,-1.1967262323530767,60.849998474121094,-0.09563572676983456
7632,2010-06-16,61.7400016784668,63.20000076293945,61.31000137329102,62.88000106811523,2264000.0,-0.02725696406118916,1.1235962761671188,-0.6909080820644588,53.41384418032728,44.749050584166994,-1.8239016758619186,-1.144401179096974,4.568516428279295,0.6994278376518679,30.558085604816444,2.1599998474121094,-2.613560844641782,1.1860015869140597,-2.3315959710524083,4.7035991448805206,-0.5727971920691743,2.9448003658972937,-4.672689404296875,53.82657132514089,-5.6408266977295085,1.7587987789832318,6,-1.6250019073486328,1.4449996948242188,4.064998626708984,3.2399978637695312,0.4499969482421804,2,-0.05928085111615111,1.2209956162535829,63.47000122070313,-1.4666634453749317,60.88999938964844,-1.1088462207182446,61.06000137329102,-0.05928085111615111
7633,2010-06-17,61.5,62.52000045776367,60.68000030517578,62.20000076293945,1669400.0,-0.003887296273762497,1.7462685717376514,0.6140360857169666,46.81512311040635,46.49770733251649,-1.854129847706531,-1.1300963393121677,4.746469728062976,1.0149111313880326,30.43019229516681,1.8400001525878906,-2.1590435586044805,1.0524999618530302,-2.191291787759745,4.2962917114658055,-0.5693959129533539,2.6743958366594143,-4.173380247314455,44.89245520034866,-9.05756069314878,1.6218958748063872,6,-1.385000228881836,1.6850013732910156,4.305000305175781,4.334999084472656,0.8600006103515625,3,-0.08520327932466332,1.1235962761671188,61.7400016784668,1.2209956162535829,63.47000122070313,-1.4666634453749317,60.88999938964844,-0.08520327932466332
7634,2010-06-18,60.86000061035156,61.84000015258789,60.66999816894531,61.65999984741211,2057800.0,-0.010406494140625,1.0172450647347635,1.1428548073307503,48.394008393150706,48.61595991008849,-0.9468679576514916,-0.42028505012858375,5.2805653711103275,1.739731587168606,29.55669232421355,1.1700019836425781,-1.8796758205328814,0.35450057983398153,-2.8744637292350887,3.583464888903052,-1.2599815747005536,1.9689827343685167,-3.2844456782910143,6.597304546508162,-42.876768010493656,1.6144821545345354,6,-0.7450008392333984,2.325000762939453,4.944999694824219,5.125,0.22999954223632812,4,-0.06539598262112711,1.7462685717376514,61.5,1.1235962761671188,61.7400016784668,1.2209956162535829,63.47000122070313,-0.06539598262112711
7635,2010-06-21,61.02999877929688,62.18000030517578,60.6500015258789,61.86000061035156,2246700.0,0.0027932659750320443,1.0816292636342972,1.0375032782585802,54.529303832404466,50.84789281551454,-0.5561169420074634,-0.583996049438511,4.975763367243381,1.6436303679249136,28.320849553653588,1.529998779296882,-1.69254555231921,0.5014987945556726,-2.735941997564211,3.7389395866755564,-1.1172216015042693,2.1202191906156145,-3.215466075036332,13.103363907937272,-36.09597612892046,1.6187203960599412,6,-0.1549987792968821,1.3300018310546804,4.575002670288079,4.95500183105468,0.7800025939941406,0,-0.05013923676550669,1.0172450647347635,60.86000061035156,1.7462685717376514,61.5,1.1235962761671188,61.7400016784668,-0.05013923676550669
7636,2010-06-22,58.52999877929688,61.209999084472656,58.43000030517578,60.97999954223633,3064600.0,-0.0409634614124893,-1.0981140984135165,2.9518016361798125,40.84833906609295,51.213959706472224,2.2441544952947794,1.9340415547245513,7.276892029745248,4.220984705872304,27.451511527958367,2.779998779296875,-1.1873572530737562,-1.9470010757446232,-5.2806518620018394,1.386649710512593,-3.613826468873228,-0.28017568261601866,-0.4860474137243287,2.0964038684386903,-43.23028486561513,1.6668253931286074,6,2.460000991821282,3.5400009155273366,6.752502441406243,7.45500183105468,3.0300025939941406,1,-0.004100424889371901,1.0816292636342972,61.02999877929688,1.0172450647347635,60.86000061035156,1.7462685717376514,61.5,-0.004100424889371901
7637,2010-06-23,58.63999938964844,59.36999893188477,57.63000106811523,58.61000061035156,1495200.0,0.0018793885639112329,1.335570950910661,-0.012244395900058113,40.18801391669662,49.79492380482258,2.4234998032494843,1.8221663509041548,6.956171423873556,4.19630992670767,26.181812023879345,1.7399978637695455,-0.45738368861763945,-1.7765005111694308,-5.200750441218517,1.6477494188796555,-3.488625476193974,-0.06437554614488761,4.909999847412109,20.65436498154291,-20.18028952404956,1.712124965024542,6,1.9500007629394531,3.2649993896484375,6.6425018310546875,7.345001220703125,3.4799995422363352,2,0.033424268500566345,-1.0981140984135165,58.52999877929688,1.0816292636342972,61.02999877929688,1.0172450647347635,60.86000061035156,0.033424268500566345
7638,2010-06-24,56.63999938964844,58.61999893188477,56.599998474121094,58.29999923706055,2328800.0,-0.034106412360451976,-1.3218373668967989,-55.33557985757884,43.95886599553172,48.97865565500791,4.205793204270421,3.7273765552993794,8.692721124679593,6.251232514534109,25.770759880542748,2.0400009155273438,0.037487867764838256,-3.5950004577636747,-7.414003211519315,0.22400229599196564,-5.504501834641495,-1.6854990808858545,6.791599884033204,0.7168620502008527,-42.29623242087212,1.909501376877822,6,3.434999465942383,4.25,8.642501831054688,9.345001220703125,7.209999084472656,3,0.09798727572152588,1.335570950910661,58.63999938964844,-1.0981140984135165,58.52999877929688,1.0816292636342972,61.02999877929688,0.09798727572152588
7639,2010-06-25,58.209999084472656,58.2599983215332,56.22000122070313,56.5,3453600.0,0.027718921464380486,1.2541434833923375,-1.030120025094276,53.60101044482912,48.96667203625338,2.44625595745822,1.8987365032413521,6.882721462812015,4.72987531540744,25.81484968215888,2.039997100830071,0.47440267409762527,-1.7990007400512695,-5.530285239170382,1.9322837590678432,-3.664642989610826,0.06664150950828684,4.948336157226564,33.389231031158836,-14.172931663337373,1.8656422495595564,6,1.6750011444091797,1.6750011444091797,7.682501792907715,7.775001525878906,5.970001220703125,4,0.0712936195009477,-1.3218373668967989,56.63999938964844,1.335570950910661,58.63999938964844,-1.0981140984135165,58.52999877929688,0.0712936195009477
7640,2010-06-28,57.9900016784668,58.88000106811523,57.56999969482422,58.31000137329102,1909500.0,-0.003779374840508165,-1.258615926968497,-0.18713442464965413,49.5628875944631,47.92348850376692,2.4715366981721942,1.945171206365366,6.891965443656488,5.011142178514056,25.80051305692742,1.3100013732910085,0.33726474554412533,-1.8454982757568388,-5.615203265610816,1.9242067140971386,-3.7303507706838275,0.03935421917014992,4.752033521972656,35.47096624259029,-14.285092328806755,1.8848524949269883,6,1.7199993133544922,1.894998550415039,7.267498016357422,7.969997406005859,6.450000762939453,0,0.053457464811079713,1.2541434833923375,58.209999084472656,-1.3218373668967989,56.63999938964844,1.335570950910661,58.63999938964844,0.053457464811079713
7641,2010-06-29,56.15999984741211,56.93000030517578,55.18000030517578,56.84000015258789,3138400.0,-0.03155719569041182,3.069764553503309,2.125002980235034,43.109763458608114,46.77859064579812,3.5264079595833735,3.701918080851698,8.475287664395807,6.930236240343909,25.658750394873763,2.8100013732910156,0.16364510055984738,-3.508500099182129,-7.621116640866376,0.6041164425021179,-5.564808370024252,-1.4521918283400055,6.190713314243162,23.38901822042034,-27.59676696983108,2.0563082708421225,6,2.690000534057617,3.2049999237060547,8.507501602172852,9.210000991821289,9.229999542236328,1,0.1006054405489687,-1.258615926968497,57.9900016784668,1.2541434833923375,58.209999084472656,-1.3218373668967989,56.63999938964844,0.1006054405489687
7642,2010-06-30,55.459999084472656,56.97999954223633,55.34000015258789,55.91999816894531,2290600.0,-0.012464401083357779,-3.685732970027248,0.6764689382804698,31.629184528821398,45.09126413673312,3.62289505028874,4.123450819153902,8.966646924294722,7.715524545126833,25.499640127937067,1.6399993896484375,-0.0901969039811803,-3.897500801086423,-8.30014583009887,0.5051442279260243,-6.098823315592647,-1.6961782865801993,6.317057048664253,7.567533015167041,-36.020053526638115,2.2013225145062227,6,3.220001220703125,3.905000686645508,9.207502365112305,9.910001754760742,10.020004272460952,2,0.10998922447739834,3.069764553503309,56.15999984741211,-1.258615926968497,57.9900016784668,1.2541434833923375,58.209999084472656,0.10998922447739834
7643,2010-07-01,55.22999954223633,55.93000030517578,54.2599983215332,55.70000076293945,1725700.0,-0.0041471248833958585,2.5914009368565263,1.021743817690279,30.15656616018714,43.06488166640385,3.2072381676073505,4.028365209188941,8.877869363761391,8.037205927881914,25.765392851790725,1.6700019836425781,-0.7294351948849425,-3.7900003433227525,-8.377195910836292,0.7971952241907871,-6.083598127079526,-1.4964025595659791,6.019292124663693,20.99568493591811,-15.643288037933086,2.293597783756771,7,2.989999771118164,3.674999237060547,8.977500915527344,9.680000305175781,10.079998016357422,3,0.12475103108373964,-3.685732970027248,55.459999084472656,3.069764553503309,56.15999984741211,-1.258615926968497,57.9900016784668,0.12475103108373964
7644,2010-07-02,55.02000045776367,55.77999877929688,54.599998474121094,55.43999862670898,1495900.0,-0.003802264823704382,1.145458076418881,0.8936108044931996,30.07468053528001,40.347701300056684,2.7957147845787773,4.176858386273878,8.778131801563191,8.319276255258721,25.215068202285885,1.1800003051757884,-1.1657980773293843,-3.8249994277954116,-8.747316406275182,1.0973175506843589,-6.286157917035297,-1.3638409385555263,5.53036187459967,16.45025290932423,-15.085626432318126,2.461158489239885,7,2.714998245239258,3.884998321533203,8.594999313354492,9.889999389648438,10.020000457763672,4,0.1604870582132365,2.5914009368565263,55.22999954223633,-3.685732970027248,55.459999084472656,3.069764553503309,56.15999984741211,0.1604870582132365
7645,2010-07-06,54.79999923706055,56.41999816894531,54.4000015258789,55.790000915527344,1894100.0,-0.003998568136545311,-1.256983144977901,2.3571571298819656,14.955526546995557,37.470722131268076,2.278682915965284,4.445197026227262,8.661723134477448,8.613994545919113,24.257305833750994,2.0199966430664134,-1.4669101433541698,-3.9310005187988253,-9.123619016476425,1.2616179788787747,-6.527309767637625,-1.3346912699600253,5.121326694219782,19.85296592579295,-3.0791303615790966,2.5963092488387995,7,2.0149993896484375,4.104999542236328,8.670000076293945,10.110000610351562,7.549999237060547,1,0.17116790508587565,1.145458076418881,55.02000045776367,2.5914009368565263,55.22999954223633,-3.685732970027248,55.459999084472656,0.17116790508587565
7646,2010-07-07,56.86999893188477,56.959999084472656,54.88999938964844,55.13999938964844,3077000.0,0.03777371758473147,1.167539120622335,-1.7474713223876184,30.84184462085632,36.43225887617472,-0.057608855156196626,2.399787239316389,6.266950452527539,6.612187175409993,23.074929654118208,2.1599998474121094,-1.7478740408180897,-1.7985008239745994,-7.051820369125345,3.454818721176146,-4.425160596549972,0.8281589486007732,2.4851942384208456,95.95586172850614,73.75373922371563,2.626659772575373,7,-0.299999237060554,2.0349998474121023,6.517499923706048,8.040000915527337,5.960002899169915,2,0.13311066734128718,-1.256983144977901,54.79999923706055,1.145458076418881,55.02000045776367,2.5914009368565263,55.22999954223633,0.13311066734128718
7647,2010-07-08,57.27000045776367,57.63999938964844,56.290000915527344,57.4000015258789,2260300.0,0.007033612333244399,3.4262477565084706,-0.07514514596181773,33.56643398098224,35.277544207891445,-0.7513992327194217,2.0123895976208814,5.617821384660424,6.294253870244518,22.670086618634155,1.3499984741210938,-2.2033320532867293,-1.3409994125366183,-6.630819072535743,3.948820247462507,-3.985909242536181,1.3039104174629443,1.5756732276647085,89.0532894981869,66.84122478042869,2.644909829999561,7,-0.7000007629394531,1.6349983215332031,5.629999160766602,7.6399993896484375,6.25,3,0.14178450963822198,1.167539120622335,56.86999893188477,-1.256983144977901,54.79999923706055,1.145458076418881,55.02000045776367,0.14178450963822198
7648,2010-07-09,57.31999969482422,57.61000061035156,56.75,57.34000015258789,2469100.0,0.0008730441184023885,2.07142321918788,0.15384841104493344,35.586314057719974,33.275911275990424,-0.7764484245787386,1.7753976460832632,5.304145454041603,6.308765235038933,22.552413342347187,0.8600006103515625,-2.208173903840958,-1.1145002365112333,-6.324731755840624,4.095731282818157,-3.719615996175932,1.4906155231534655,1.0671064542146453,90.12345969722588,63.212475069605446,2.6051157596646957,7,-0.75,1.5849990844726562,5.0,7.590000152587891,6.08000183105468,4,0.1423587527137793,3.4262477565084706,57.27000045776367,1.167539120622335,56.86999893188477,-1.256983144977901,54.79999923706055,0.1423587527137793
7649,2010-07-12,56.43999862670898,57.22000122070313,56.099998474121094,56.97000122070313,1536100.0,-0.01535242625262434,1.1747571377250225,26.499523173756195,32.332565205912815,31.361431010595947,-0.19436535093507956,2.4153703901894943,5.834851221364538,7.233805568227922,22.69646115555831,1.220001220703125,-2.243787902588309,-1.7635011672973704,-6.892643717313611,3.36564138271887,-4.328072442305491,0.8010701077107498,1.5343967395793214,62.962914995773076,32.88824020667932,2.564571275008121,7,-0.48999977111815696,2.4650001525878977,5.8800010681152415,8.470001220703132,9.070003509521491,0,0.15715802883962593,2.07142321918788,57.31999969482422,3.4262477565084706,57.27000045776367,1.167539120622335,56.86999893188477,0.15715802883962593
7650,2010-07-13,58.27000045776367,58.63000106811523,57.11999893188477,57.36000061035156,2530500.0,0.03242384613008631,-1.1726599356168423,-1.7169724407464793,48.9448123073493,32.00976977156719,-2.213215779795135,0.39950348166282623,3.7357049948810968,5.450840351235101,23.065948326852144,2.19000244140625,-2.180598779897288,0.19750061035156108,-4.774154058777171,5.169155279480293,-2.2883267242128014,2.6833279449159235,-4.010002136230469,90.37431955113087,54.41586057719972,2.485827334564365,7,-1.8250007629394531,0.6349983215332031,4.049999237060547,6.6399993896484375,7.600002288818359,1,0.11618329165229424,1.1747571377250225,56.43999862670898,2.07142321918788,57.31999969482422,3.4262477565084706,57.27000045776367,0.11618329165229424
7651,2010-07-14,57.4000015258789,57.93999862670898,56.95000076293945,57.90999984741211,2234700.0,-0.014930477519309093,2.473701822367734,-0.5604378099442127,45.25994766749375,33.52429900919745,-1.2838338292078788,0.8342070842489662,4.268030722417286,6.3594622783372685,23.90559090015411,1.3199996948242188,-2.4494964376236794,-0.36899833679199645,-4.645849153409507,3.9078524798255145,-2.507423745100752,1.769427071516759,-3.052603149414054,51.38346714915739,12.931920619622922,2.138425408308754,7,-0.9550018310546804,1.5049972534179759,4.739997863769538,7.329998016357429,6.399997711181648,2,0.08623687833894,-1.1726599356168423,58.27000045776367,1.1747571377250225,56.43999862670898,2.07142321918788,57.31999969482422,0.08623687833894
7652,2010-07-15,58.08000183105469,58.18000030517578,57.04999923706055,57.45000076293945,2172700.0,0.011846694897198029,1.7229006475808786,-1.2353002775014226,56.12245824756212,36.409398130016896,-1.7356222953385014,-0.1412944572078345,3.3428523637303016,5.723708646390506,24.66310460802112,1.1300010681152344,-2.625093293153313,0.49400196075439595,-3.3597040660596917,4.347707987568484,-1.4328510526526514,2.4208549741614434,-3.6469514007568336,78.2609220098762,33.588882737060544,1.9268530134070447,7,-1.5650005340576243,0.8249969482421875,3.719999313354492,6.509998321533203,5.149997711181641,3,0.08178374397812482,2.473701822367734,57.4000015258789,-1.1726599356168423,58.27000045776367,1.1747571377250225,56.43999862670898,0.08178374397812482
7653,2010-07-16,56.2599983215332,57.72999954223633,56.11000061035156,57.61000061035156,1650600.0,-0.03133614759199865,1.0377343099597178,-2.142857142857143,41.88176604196929,37.72129651964903,0.27474369822108713,1.334430015210259,4.915330418307789,7.587564708042478,25.386721793868166,1.970001220703125,-2.581637680739533,-1.0640014648437486,-4.485558216805984,2.357555287118487,-2.77477984082487,0.6467769111373727,-1.743008878479003,6.324098156734157,-38.13207045304628,1.7107783759811184,7,0.2550029754638601,2.645000457763672,5.217502593994141,8.330001831054688,5.720001220703125,4,0.12904376738048606,1.7229006475808786,58.08000183105469,2.473701822367734,57.4000015258789,-1.1726599356168423,58.27000045776367,0.12904376738048606
7654,2010-07-19,56.88000106811523,56.97999954223633,56.09000015258789,56.52000045776367,1417400.0,0.01102031221257116,2.17858310626703,-0.2666666666666614,45.527801771173685,41.11821598900217,-0.059978986667594825,0.42263627999955844,4.13823509913594,7.00652343478415,26.148909869666813,0.8899993896484375,-2.2659234362623693,-0.2449987411499066,-3.2365765188319955,2.7465790365321823,-1.7407876299909546,1.2507901476911414,-2.2807513925598073,31.102387038444135,-13.891767861636353,1.495788888841046,7,-0.12000083923339133,2.0249977111816477,4.5974998474121165,7.709999084472663,3.4199981689453196,0,0.11462729140872918,1.0377343099597178,56.2599983215332,1.7229006475808786,58.08000183105469,2.473701822367734,57.4000015258789,0.11462729140872918
7655,2010-07-20,57.97000122070313,58.09000015258789,55.63000106811523,55.77999877929688,1692600.0,0.019163152815039552,1.0246903502299984,6.0833298012123445,57.75492665948184,44.10855843773833,-0.7297691344012449,-0.9574546382632647,2.9731046848946576,5.9617395419245085,26.87258208924183,2.4599990844726634,-1.8550355890262225,0.9980012893676857,-1.4084433375316223,3.4044459162669938,-0.20522102408197185,2.2012236028173433,-3.290136517296517,91.7647393214627,42.218528802304235,1.2032223134496545,7,-0.8400001525879048,0.9349975585937429,3.3824996948242116,6.6199989318847585,1.6899986267089773,1,0.1300672892315644,2.17858310626703,56.88000106811523,1.0377343099597178,56.2599983215332,1.7229006475808786,58.08000183105469,0.1300672892315644
7656,2010-07-21,58.290000915527344,59.79999923706055,57.84000015258789,58.65999984741211,2271000.0,0.005520091221076662,-2.0866116189028694,-0.1689490956216382,62.53321385805144,47.32708953519047,-0.9243657149916089,-1.366412967059773,2.404769760101516,5.666762256580114,26.5377536583011,1.9599990844726562,-1.3864327708768158,1.330000877380371,-1.0459320036240598,3.705933758384802,0.14203443687815565,2.5179673178825865,-3.5311334848265545,63.78899317562258,8.563759080338443,1.187966440502216,7,-0.5750007629394531,0.6149978637695312,3.1075000762939453,6.299999237060547,1.55999755859375,2,0.13003948725338788,1.0246903502299984,57.97000122070313,2.17858310626703,56.88000106811523,1.0377343099597178,56.2599983215332,0.13003948725338788
7657,2010-07-22,60.599998474121094,60.709999084472656,59.209999084472656,59.349998474121094,2012200.0,0.03962939650560915,1.0408146318171438,-3.3783881311022443,70.08225989745114,51.15997240627171,-3.0310783535177848,-3.712379061730502,-0.11120853966166777,3.3731196913558534,26.030787828292624,2.4199981689453125,-0.6276034716408248,3.5419984817504897,0.7491831889444924,6.334813774556487,2.145590835347491,4.938406128153488,-5.639485771165916,97.83463280896244,36.69830053640264,1.3964076464029995,7,-2.4299983978271484,-1.8699989318847656,1.050002098083496,3.990001678466797,0.09000015258788352,3,0.052805294447424656,-2.0866116189028694,58.290000915527344,1.0246903502299984,57.97000122070313,2.17858310626703,56.88000106811523,0.052805294447424656
7658,2010-07-23,62.18999862670898,62.209999084472656,60.11999893188477,60.33000183105469,1786100.0,0.026237626940978975,1.2000028108329428,1.4879974365234319,74.30506596707303,55.82358360195618,-4.31096541700083,-5.128193378781283,-1.9577584137228499,1.8031381612952373,25.42284493489404,2.0900001525878835,-0.17614657701123093,4.854498672485342,1.2512342786590267,8.457763066311657,3.0528664755721806,6.656130869398503,-6.88451674086275,99.69604158369107,31.547857456554468,1.801632196913158,7,-3.269998550415032,-3.7999992370605398,-0.5399980545043874,2.4000015258789134,-2.8299980163574148,4,0.01672296090195924,1.0408146318171438,60.599998474121094,-2.0866116189028694,58.290000915527344,1.0246903502299984,57.97000122070313,0.01672296090195924
7659,2010-07-26,62.36000061035156,62.65999984741211,61.56000137329102,62.13000106811523,2132800.0,0.002733590406763131,1.6506050675846302,0.12365588089920793,75.71427570488164,58.797968423904216,-3.9704379425049297,-5.2400041884749555,-2.359254898413603,1.6489177534290889,24.736325920497315,1.0999984741210866,0.2426443218404586,4.817000579833987,0.5795379486058181,9.054463211062156,2.6982692642199027,6.935731895448072,-6.502157348615221,95.73258479156448,20.588254555989664,2.1187313156140863,7,-3.2150001525878906,-3.9000015258789062,-0.7100000381469727,2.229999542236328,-3.200000762939453,0,-0.006093666844065981,1.2000028108329428,62.18999862670898,1.0408146318171438,60.599998474121094,-2.0866116189028694,58.290000915527344,-0.006093666844065981
7660,2010-07-27,61.09000015258789,62.93000030517578,60.7400016784668,62.91999816894531,2112100.0,-0.02036562612786208,1.3675631537815975,-7.956528950292491,65.17985050787578,61.01129096172444,-2.5237530043376495,-3.927201398038328,-1.2848301094648633,2.9329038469394533,24.193307395107546,2.1899986267089844,0.6140990321914188,3.392000198364258,-1.1314434184352962,7.915443815163812,1.1302783899644808,5.653722006764035,-4.551941232283973,63.85068570867555,-8.303343587953826,2.261721808399775,7,-1.8099994659423828,-2.4950008392333984,0.5600004196166992,3.5,1.1100006103515625,1,-0.012931755009888968,1.6506050675846302,62.36000061035156,1.2000028108329428,62.18999862670898,1.0408146318171438,60.599998474121094,-0.012931755009888968
7661,2010-07-28,61.81000137329102,61.9900016784668,60.95000076293945,60.97999954223633,2410900.0,0.011785909623583946,-1.337082311793852,-0.4535534047773441,65.96342507021774,62.104731719797286,-2.8523667749346657,-4.429308539274011,-2.189947584799043,2.2174852612462743,22.923792129699386,1.0400009155273438,1.169892880678617,3.8295013427734474,-0.9858099979389721,8.644812683485867,1.4218456724172341,6.237157013129661,-4.504909486802482,69.89251171070677,-0.11875768348141946,2.40765567035621,7,-2.530000686645515,-3.2150020599365305,-0.19250106811524148,2.779998779296868,1.8899993896484304,2,-0.03478403944524033,1.3675631537815975,61.09000015258789,1.6506050675846302,62.36000061035156,1.2000028108329428,62.18999862670898,-0.03478403944524033
7662,2010-07-29,61.56000137329102,63.290000915527344,60.90999984741211,62.38999938964844,1717500.0,-0.0040446528789114256,-1.2347416663234039,-0.9999954039893202,64.70179907034671,64.64029094517255,-2.298531360755071,-3.898772084395908,-2.0892315114185465,2.4692236364465643,21.81728614048283,2.3800010681152344,1.34564297256113,3.274501228332525,-1.640325194917061,8.189327651582111,0.8170880167077286,5.731914439957322,-3.5799204765600123,45.425916098373506,-21.130793263279543,2.4574132116247935,7,-2.1000003814697337,-2.7850017547607493,-0.030001640319831324,3.029998779296868,3.409999847412088,3,-0.027777824253133354,-1.337082311793852,61.81000137329102,1.3675631537815975,61.09000015258789,1.6506050675846302,62.36000061035156,-0.027777824253133354
7663,2010-07-30,62.11999893188477,62.38999938964844,60.20000076293945,61.099998474121094,1931500.0,0.009096776252456529,1.8076880754135642,-1.2289191512048687,70.14183633494869,67.3751836744809,-2.1678436771144334,-4.127754031088237,-2.752529764217421,1.9092886218342286,20.213326451545367,2.1899986267089844,1.6857932508338322,3.4899988174438548,-1.488532071227894,8.468529706115604,1.0007333731079768,5.979264261779733,-3.3965292325222762,62.13586000432109,-4.674040770406435,2.4892654443358753,7,-2.6599979400634837,-3.3449993133544993,-0.8724994659423899,2.470001220703118,2.0300025939941193,4,-0.02301996667359585,-1.2347416663234039,61.56000137329102,-1.337082311793852,61.81000137329102,1.3675631537815975,61.09000015258789,-0.02301996667359585
7664,2010-08-02,63.849998474121094,64.30999755859375,62.68000030517578,63.36000061035156,2127500.0,0.02784931699907589,1.312059347116784,0.4803898469259878,69.92855891403227,68.72780948054205,-3.1348362446646476,-5.441291871695128,-4.441162051609339,0.18158825271527235,18.800949286512807,2.1899986267089773,1.8812616666799542,4.778498458862302,-0.41360584428956315,9.970602762014167,2.1824463072863693,7.374550610438234,-4.487214404495518,88.80779943772617,23.94679734045232,2.596052151575934,8,-2.7749996185302734,-4.565000534057617,-3.367499351501465,0.7000007629394531,1.19000244140625,0,-0.07032103321959138,1.8076880754135642,62.11999893188477,-1.2347416663234039,61.56000137329102,-1.337082311793852,61.81000137329102,-0.07032103321959138
7665,2010-08-03,64.18000030517578,64.68000030517578,62.31999969482422,64.13999938964844,3248900.0,0.005168392152561152,3.538458716942376,0.08163487738419618,75.18571841539936,70.13364332024739,-2.7840892856441997,-5.304501117737011,-4.753156031450892,-0.14209637262506192,17.749355251050275,2.3600006103515625,2.474773813867465,4.639500236511232,-0.6221201665361207,9.901120639558584,2.008690034987552,7.270310438034912,-4.025662077315296,88.83928457389061,21.35337108606919,2.6308102015236767,8,-2.2350006103515625,-4.710000991821289,-4.295000076293945,0.18000030517578125,0.779998779296875,1,-0.07821752000457427,1.312059347116784,63.849998474121094,1.8076880754135642,62.11999893188477,-1.2347416663234039,61.56000137329102,-0.07821752000457427
7666,2010-08-04,64.44000244140625,64.88999938964844,63.02000045776367,63.66999816894531,1626600.0,0.004051139529357428,1.239522134405409,19.24966622162884,74.38648942767877,70.61189104582822,-2.3244078838812214,-5.236792341609338,-4.95919753984716,-0.39292792965819956,16.992385447965994,1.8699989318847656,3.0352053460023924,4.521002197265624,-1.0137755719550228,10.05577996648627,1.753613312655304,7.288391081875943,-3.4710450396290113,90.4051795307677,23.27915819207371,2.7673888846103227,8,-1.9350032806396484,-4.86500358581543,-4.6425018310546875,-0.0800018310546875,0.6100006103515625,2,-0.03476104273123792,3.538458716942376,64.18000030517578,1.312059347116784,63.849998474121094,1.8076880754135642,62.11999893188477,-0.03476104273123792
7667,2010-08-05,65.38999938964844,65.48999786376953,63.790000915527344,63.97999954223633,1606300.0,0.014742348110647452,1.111801654302442,1.8311584725442402,87.51026943293297,72.07913587536822,-2.8200468057430115,-5.847049636930819,-5.852431165119029,-1.3318094481595324,16.675910304162965,1.6999969482421875,3.4095830519983963,5.064999198913576,-0.8310886420349846,10.961087039862129,2.116955278439299,8.013043119387852,-3.636833590296959,98.10966864035893,22.33041912282944,2.9480439204742774,8,-2.5450000762939453,-5.51500129699707,-6.282499313354492,-1.5499992370605469,2.3600006103515625,3,-0.02584490965718711,1.239522134405409,64.44000244140625,3.538458716942376,64.18000030517578,1.312059347116784,63.849998474121094,-0.02584490965718711
7668,2010-08-06,65.48000335693361,65.66999816894531,64.36000061035156,64.36000061035156,1789800.0,0.0013764179251456454,-1.3392756180135013,0.7943282750261854,86.94158041815496,73.32661417684302,-2.6756593968602687,-5.580496933211748,-5.896995609525604,-1.4196420967660686,16.366776996062114,1.30999755859375,3.7474118706101223,4.7470029830932745,-1.3976231304721836,10.891629096658733,1.674689926310549,7.819316039876,-2.979471144698522,94.32851049099204,12.365137811320068,3.0723130567827286,8,-2.545003890991225,-5.51500511169435,-6.457503318786635,-1.6400032043457173,1.5,4,-0.00778866997685479,1.111801654302442,65.38999938964844,1.239522134405409,64.44000244140625,3.538458716942376,64.18000030517578,-0.00778866997685479
7669,2010-08-09,65.30999755859375,65.91999816894531,64.66999816894531,65.83000183105469,1930200.0,-0.002596301002202983,2.571444141689373,-0.464288390406054,84.23502928275911,75.44385626294115,-2.283304003131022,-4.966538140668526,-5.7618941623985975,-1.2632809646999021,15.835774047899797,1.25,3.786127028360518,4.13349723815918,-1.9868439637925093,10.253838440110869,1.073326637183328,7.193667839135024,-2.175572155016617,83.05553141934348,2.235634604079962,3.060170600975846,8,-2.249998092651367,-5.149997711181641,-6.747498512268066,-1.9299983978271484,1.9000015258789062,0,-0.017761385332684343,-1.3392756180135013,65.48000335693361,1.111801654302442,65.38999938964844,1.239522134405409,64.44000244140625,-0.017761385332684343
7670,2010-08-10,65.04000091552734,65.13999938964844,63.84000015258789,64.0,1795700.0,-0.004134078290604415,1.0967765752573386,-1.9999853282079874,81.6307232047157,77.18466716677428,-1.5579064461151688,-4.388337079406291,-5.489716732683483,-1.012309904549113,15.916559405208039,1.4699974060058594,3.6004690606218617,3.52500057220459,-2.6669379580412738,9.716939102450453,0.42903130708165804,6.620969837327522,-1.3484609588765721,69.65524317398848,-12.768756391928576,3.09596926512293,8,-1.980001449584961,-4.880001068115234,-6.720002174377441,-2.0200023651123047,2.180000305175767,1,0.0,2.571444141689373,65.30999755859375,-1.3392756180135013,65.48000335693361,1.111801654302442,65.38999938964844,0.0
7671,2010-08-11,62.349998474121094,63.81000137329102,62.099998474121094,62.75,1873100.0,-0.04135920054644482,-2.800000000000016,-0.38461651322304957,57.91854438197475,76.43097220139961,1.3597412670391336,-1.3791909247012981,-2.765560309084904,1.6506554382632288,15.554219969154321,2.94000244140625,3.3106565807153743,0.5874982833862319,-5.300122471752601,6.475119038525065,-2.356312094183181,3.531308660955645,3.5699996948242188,6.544503140634518,-70.87617652173942,2.9438103775694153,8,0.7100009918212891,-1.9449996948242188,-4.489999771118164,0.6700000762939453,6.1800003051757955,2,0.04186047592984088,1.0967765752573386,65.04000091552734,2.571444141689373,65.30999755859375,-1.3392756180135013,65.48000335693361,0.04186047592984088
7672,2010-08-12,62.83000183105469,62.91999816894531,61.06000137329102,61.099998474121094,2016300.0,0.007698530371782253,-1.0552478502782077,-4.3249918937992335,53.219327516631736,74.55069344380884,1.2056160053342353,-1.5653463631836928,-3.2754064995892236,1.139106108454655,15.117176263276905,1.8599967956542898,3.337924598359322,0.8300016403198214,-4.810174016251622,6.470177296891265,-1.9900861879659004,3.650089468605543,3.013596343994138,36.41978651809736,-36.60590066720015,2.820087828285723,8,0.6599979400634766,-2.055002212524414,-5.092502593994141,0.18999671936035156,7.009994506835923,3,0.035333457838701676,-2.800000000000016,62.349998474121094,1.0967765752573386,65.04000091552734,2.571444141689373,65.30999755859375,0.035333457838701676
7673,2010-08-13,63.52000045776367,63.81000137329102,62.47999954223633,62.66999816894531,1906900.0,0.010981992783707595,-1.1626054081882777,0.4913298493969262,55.54492676773293,72.95251209422003,0.8214793304548067,-1.7745378064192607,-3.9975167618566942,0.40496711818067865,14.41113972400228,1.3300018310546946,3.321556724252801,1.1570001602172866,-3.8236446855428454,6.137645005977419,-1.3333222626627759,3.647322583097356,2.132253845214848,50.61729848612926,-18.72910194655954,2.4903224228800664,8,-0.030000686645507812,-2.7450008392333984,-5.782501220703125,-0.5000019073486328,5.939998626708984,4,0.06659319130592545,-1.0552478502782077,62.83000183105469,-2.800000000000016,62.349998474121094,1.0967765752573386,65.04000091552734,0.06659319130592545
7674,2010-08-16,63.4000015258789,63.47000122070313,62.06000137329102,62.9900016784668,1820700.0,-0.0018891519367126852,4.127279284777817,0.48235146282025704,62.4060104164489,71.5325445387811,0.9732846851410315,-1.2026945960758368,-3.800142758477861,0.4993194234058578,13.577702689985028,1.4599990844726491,3.353426706761958,0.711001205444326,-3.5617762796717116,4.9837786905603565,-1.4253875371136857,2.847389948002345,2.068562659912125,57.35297280063404,-12.164445664828456,2.136388742558016,8,0.08999824523926492,-2.6250019073486257,-5.662502288818352,-0.3800029754638601,5.97999572753907,0,0.05646690449358127,-1.1626054081882777,63.52000045776367,-1.0552478502782077,62.83000183105469,-2.800000000000016,62.349998474121094,0.05646690449358127
7675,2010-08-17,65.51000213623047,65.98999786376953,63.93000030517578,63.95000076293945,2161000.0,0.03328076592380369,-1.5749932646847753,3.8048828143172813,67.289709630463,70.74401345020156,-1.0372979315523452,-2.8657844534169428,-5.760232037424657,-1.615536773904367,13.790117067482768,2.589996337890632,3.3211909264538875,2.4440017700195327,-1.382924944677498,6.270928484716556,0.5305384126710209,4.3574651273680445,-4.450000762939446,90.26377141512988,19.934829305250418,1.913463357348513,8,-1.9850025177001953,-4.700002670288086,-8.082503318786621,-2.4900035858154297,2.25,1,0.02595018917427261,4.127279284777817,63.4000015258789,-1.1626054081882777,63.52000045776367,-1.0552478502782077,62.83000183105469,0.02595018917427261
7676,2010-08-18,65.87000274658203,66.25,64.91000366210939,65.41999816894531,1850800.0,0.005495353359978861,1.214871655832054,0.28846421890474266,69.93523489305261,68.7912318346593,-1.3109851841275457,-2.7708569040196167,-5.996574575400892,-1.975474788462705,14.996302995519212,1.3399963378906108,3.1830932567779087,2.425002288818362,-0.8755538233877473,5.725558401024472,0.7747242327153145,4.075280344921417,-4.711401443481435,92.67827834361243,18.406168848591832,1.650278056103054,8,-2.2150020599365234,-4.930002212524414,-8.195003509521484,-2.850004196166992,4.0099945068359375,2,0.0204948902054074,-1.5749932646847753,65.51000213623047,4.127279284777817,63.4000015258789,-1.1626054081882777,63.52000045776367,0.0204948902054074
7677,2010-08-19,63.79999923706055,64.90000152587889,63.40999984741211,64.75,3335500.0,-0.031425587114142006,1.3839954101702885,-2.1110913314005733,56.81817478104216,65.44418676386898,0.5696644050978819,-0.47308042884851886,-3.8340884052976776,0.07249572307229357,15.702030392533976,2.460002899169922,2.8914864491142396,0.19499874114990234,-2.823014658732504,3.2130121410323156,-1.3140079587913078,1.7040054410911054,-2.437741986083978,41.527408927486945,-32.86378907769553,1.5090066999412053,8,-0.14499855041503906,-2.8599987030029297,-6.125,-0.7800006866455078,5.619998931884766,3,0.07413792474606717,1.214871655832054,65.87000274658203,-1.5749932646847753,65.51000213623047,4.127279284777817,63.4000015258789,0.07413792474606717
7678,2010-08-20,63.22999954223633,63.849998474121094,62.61000061035156,63.22999954223633,1955100.0,-0.008934164602514838,1.0,-0.0,47.22223076767945,61.331653595526795,0.8794168929814106,0.1884925439965528,-3.254660862136113,0.6124534339932168,15.62657538780503,1.2399978637695312,2.5794724898290298,-0.4270009994506836,-3.3774421268283987,2.5234401279270315,-1.9022215631395483,1.048219564238174,-1.6722325812988217,27.92359313645592,-42.799804084082865,1.4752205636888585,8,0.4250011444091797,-2.289999008178711,-5.5199995040893555,-0.6099987030029297,6.880001068115234,4,0.10453893473839004,1.3839954101702885,63.79999923706055,1.214871655832054,65.87000274658203,-1.5749932646847753,65.51000213623047,0.10453893473839004
7679,2010-08-23,61.97999954223633,64.41000366210939,61.90999984741211,63.68999862670898,1835100.0,-0.019769097090773013,-1.7027090558925935,-100.0,40.89404658409711,56.805356193235845,1.7962797032555642,1.4846846928515873,-2.016333798094763,1.8372921254283483,15.244715846255641,2.50000381469728,1.9685055821463564,-1.6580009460449219,-4.648235649340407,1.3322337572505631,-3.1531182976926573,-0.16288359439717937,-0.23454325973631995,1.6128961373994137,-64.05874072618823,1.495117351647742,8,1.6750011444091797,-1.039999008178711,-4.2699995040893555,-0.0049991607666015625,8.46999740600586,0,0.12068408514813034,1.0,63.22999954223633,1.3839954101702885,63.79999923706055,1.214871655832054,65.87000274658203,0.12068408514813034
7680,2010-08-24,60.29999923706055,61.1500015258789,60.2599983215332,60.84000015258789,2633100.0,-0.027105523032973644,-1.8709653602411633,0.31579017815315147,34.66666779694641,54.22181435045492,3.054405560053908,3.270126608731246,-0.3622883393213314,3.4736439903162477,15.559325796636191,1.720001220703125,1.301591005371236,-3.298501205444339,-6.447131102262318,-0.14987130862636633,-4.8728161538533215,-1.724186257035349,5.950000762939453,0.6677947298602828,-59.31921400965441,1.5743149484089871,8,2.9549999237060547,0.6400012969970703,-2.4674997329711914,1.6750011444091797,9.759998321533203,1,0.15058040018642038,-1.7027090558925935,61.97999954223633,1.0,63.22999954223633,1.3839954101702885,63.79999923706055,0.15058040018642038
7681,2010-08-25,59.65999984741211,60.18000030517578,58.709999084472656,59.56000137329102,2909400.0,-0.010613588685671083,1.5789508907657508,-0.1851820455219637,28.279023843423545,51.450669497876234,3.657305562510899,3.9429517628364437,0.16061032692829968,4.047468001466456,16.1062599772024,1.5900001525878906,0.663819075603719,-3.831000518798831,-7.360509692005095,-0.3014913455925594,-5.595755105401963,-2.0662459321956987,6.470200119018557,15.347340682528603,-38.17259191894963,1.7647545866031347,8,2.8199996948242188,2.385000228881836,-1.6424999237060547,2.315000534057617,10.750003814697266,2,0.13576939841661284,-1.8709653602411633,60.29999923706055,-1.7027090558925935,61.97999954223633,1.0,63.22999954223633,0.13576939841661284
7682,2010-08-26,59.849998474121094,60.61999893188477,59.459999084472656,59.97000122070313,2978200.0,0.0031846903653189873,-1.5777730682829811,-1.2000457770658464,28.81865589558356,48.4810838454152,3.352713104955413,3.813811554763994,-0.0909239970378195,3.7933236940003496,16.01807375072492,1.1599998474121165,0.041262686094576395,-3.555501747131345,-7.354525124113906,0.24352162985121595,-5.455013435622632,-1.6559900586400644,5.983393457031255,19.999973230216074,-27.186511112365064,1.899511688491281,8,2.6300010681152344,2.6300010681152344,-1.539999008178711,2.125001907348633,8.430000305175795,3,0.16758561462008736,1.5789508907657508,59.65999984741211,-1.8709653602411633,60.29999923706055,-1.7027090558925935,61.97999954223633,0.16758561462008736
7683,2010-08-27,60.68999862670898,60.93000030517578,59.290000915527344,60.52000045776367,1879200.0,0.014035090626628666,4.046140122304776,-1.416618984042072,33.45272932515121,45.264052613048776,2.312214979703704,3.015808439125024,-0.9762305493200998,2.890537109300915,16.280314239004333,1.6399993896484375,-0.07579684023721711,-2.6440015792846765,-6.59565516363714,1.3076520050677871,-4.619828371460905,-0.6681747871084411,4.858457590576187,34.73680617739511,-7.585628352540766,1.9758267921762334,8,1.7900009155273509,1.7900009155273509,-2.2399988174438406,1.2850017547607493,10.329998016357429,4,0.1438457693158417,-1.5777730682829811,59.849998474121094,1.5789508907657508,59.65999984741211,-1.8709653602411633,60.29999923706055,0.1438457693158417
7684,2010-08-30,59.36000061035156,60.93000030517578,59.34000015258789,60.59000015258789,950100.0,-0.021914616023275046,-1.5039363456414847,-7.2353693564315025,31.09188185921485,41.24207174957676,3.3624723766966937,4.2079222172024515,0.3127045042031682,4.131973266070965,15.759454061775102,1.5900001525878906,-0.20146238837551067,-3.749499702453612,-8.070619276520347,0.5716198716131231,-5.910059489486983,-1.588939915420248,5.914917321621104,26.639380143582635,-11.72060942561076,2.1605597870333657,8,3.1199989318847656,3.1199989318847656,-0.7050008773803711,2.614999771118164,10.830001831054688,0,0.18109838088723595,4.046140122304776,60.68999862670898,-1.5777730682829811,59.849998474121094,1.5789508907657508,59.65999984741211,0.18109838088723595
7685,2010-08-31,59.15999984741211,59.849998474121094,58.72000122070313,58.9000015258789,1718400.0,-0.003369285055306648,-2.645158710137944,-0.21138082788266194,37.270558793666936,37.612663294089465,2.868671088943202,4.229397448814481,0.4629912610716218,4.227139202816318,15.164139689374407,1.1299972534179616,-0.43394505031191954,-3.69850044250488,-8.329856200271607,0.9328553152618397,-6.014178321388243,-1.3828225636215166,5.852321330660558,20.270293490961578,-21.2006287803057,2.3156778788833603,8,2.6450004577636648,3.3199996948242188,-0.3575000762939453,2.815000534057617,11.549999237060547,1,0.19083835581388953,-1.5039363456414847,59.36000061035156,4.046140122304776,60.68999862670898,-1.5777730682829811,59.849998474121094,0.19083835581388953
7686,2010-09-01,62.20000076293945,62.31000137329102,60.18999862670898,60.18999862670898,1813700.0,0.051386087278029624,-1.1094532273063704,7.7308273544901835,47.91252133285369,36.62314624429075,-0.8344141200337134,1.067719337103199,-2.5118287766496508,1.0829494655313496,14.028530403873651,3.1500015258789134,-0.6754310006036661,-0.5464994430542021,-5.124858352259736,4.031859466151332,-2.835678897656962,1.7426800115485648,2.5602275313892164,96.93591627643039,52.56125134773107,2.289179454602766,9,-0.6399993896484304,0.279998779296875,-3.262500762939453,-0.22500038146972656,8.979999542236328,2,0.12636650641871872,-2.645158710137944,59.15999984741211,-1.5039363456414847,59.36000061035156,4.046140122304776,60.68999862670898,0.12636650641871872
7687,2010-09-02,63.70000076293945,63.77999877929688,62.29999923706055,62.52999877929688,2028600.0,0.02411575533120791,1.225566540752774,0.5820899204797727,50.566038641200166,36.99468045245972,-2.6262710840402264,-0.5959368253021395,-3.9314200702862365,-0.5180454570500643,12.8232949138348,1.579998016357429,-1.1525732528691677,1.0380004882812486,-3.3950044220733133,5.4710053986358105,-1.178501966896036,3.254502943458533,0.8182183629949691,98.41901077162453,52.568861149950465,2.2165024551772827,9,-2.1399993896484304,-1.220001220703125,-4.762500762939453,-2.5500011444091797,7.240001678466797,3,0.10533756387447002,-1.1094532273063704,62.20000076293945,-2.645158710137944,59.15999984741211,-1.5039363456414847,59.36000061035156,0.10533756387447002
7688,2010-09-03,64.97000122070311,65.48000335693361,64.01000213623047,64.83999633789061,1352700.0,0.019937212598944543,1.5565035094934432,0.11111509606826082,54.60410385282116,38.51802014898462,-4.04932584376526,-2.009112662348919,-5.0401206098720905,-1.895135523602633,11.713275928550381,1.7800025939941548,-1.7046040365289699,2.333501052856434,-2.036673011570798,6.703675117283666,0.14841402064281795,4.51858808507005,-6.2600021362304545,92.45559208484384,46.07514370163176,2.1850870322136164,9,-2.8749999999999787,-2.4900016784667827,-5.8525009155273295,-4.110002517700181,5.559997558593764,4,0.050946552199525375,1.225566540752774,63.70000076293945,-1.1094532273063704,62.20000076293945,-2.645158710137944,59.15999984741211,0.050946552199525375
7689,2010-09-07,64.15000152587889,64.69999694824219,64.01000213623047,64.29000091552734,1001000.0,-0.012621204854817214,-2.285703905540418,-1.0768779342724097,45.68527783627297,39.74231015335423,-3.2286696470753284,-1.3496711408802113,-4.115637336360216,-1.1828117023339644,10.443720724071479,0.959999084472642,-1.9906581077202006,1.5715011596679531,-2.678410788676942,5.821413108012848,-0.5534548145044909,3.696457133840404,-5.304602355957016,80.3254229177455,37.86438406055705,2.124955974172448,9,-2.05500030517576,-1.670001983642564,-5.032501220703111,-3.455003738403306,7.639999389648452,1,0.10709267270112344,1.5565035094934432,64.97000122070311,1.225566540752774,63.70000076293945,-1.1094532273063704,62.20000076293945,0.10709267270112344
7690,2010-09-08,65.04000091552734,65.58999633789061,64.25,64.31999969482422,979900.0,0.013873723592811027,-2.116268341583686,-5.142888283378224,47.45241932348958,41.87268742891713,-3.7722875487212733,-2.3607051089946722,-4.881564792585131,-2.1582022694420786,9.803507450246563,1.4399948120117188,-2.0849689857560207,2.461500549316405,-1.7884113990284902,6.7114124976613,0.33654457514396086,4.586456523488856,-6.061909661865236,89.81489526885528,51.487460036224164,2.124955974172448,9,-2.8850021362304688,-2.5600013732910156,-4.860002517700195,-5.320001602172852,6.129997253417969,2,0.07918206416644469,-2.285703905540418,64.15000152587889,1.5565035094934432,64.97000122070311,1.225566540752774,63.70000076293945,0.07918206416644469
7691,2010-09-09,64.95999908447266,66.02999877929689,64.62000274658203,66.02999877929689,769600.0,-0.001230040435555857,1.635507354880988,-1.486108167676873,54.05594373881434,44.676830522609436,-3.197689762654065,-2.1872862056016302,-4.6168671072389245,-2.170033213409077,10.268241966089258,1.409996032714858,-1.9899107594592564,2.2509986877441435,-2.1277066682004317,6.629704043688719,0.061646009771862964,4.440351365716431,-5.717431627441407,71.31367758338361,32.011669012588726,2.1893526779722876,9,-2.584999084472642,-2.479999542236328,-4.252499580383301,-5.489999771118164,6.069999694824219,3,0.08851601109973561,-2.116268341583686,65.04000091552734,-2.285703905540418,64.15000152587889,1.5565035094934432,64.97000122070311,0.08851601109973561
7692,2010-09-10,65.05000305175781,65.80000305175781,64.94999694824219,65.30000305175781,1168200.0,0.001385529072562175,-2.777702427777024,0.2336449264511866,56.58467093828004,47.247046257401514,-2.7630686235718542,-2.216064438112177,-4.494754768489834,-2.32689118351135,11.327979818793949,0.850006103515625,-1.6270773354796901,2.2300025939941435,-2.272424111568867,6.732429299557154,-0.021210758787361783,4.481215946775649,-5.400189715390624,51.485279398711704,10.300155159599136,2.251213352781504,9,-2.6750030517577983,-2.5700035095214844,-4.010004043579102,-5.475004196166992,7.3699951171875,4,0.09423515704588925,1.635507354880988,64.95999908447266,-2.116268341583686,65.04000091552734,-2.285703905540418,64.15000152587889,0.09423515704588925
7693,2010-09-13,67.75,67.88999938964844,65.95999908447266,66.09999847412111,2122500.0,0.04150648457454964,1.0,-6.600006103515568,68.89325568038885,51.44719890419863,-4.868234223238659,-4.83057818490844,-6.939473124438138,-5.1298153262581465,12.260336565315882,2.839996337890625,-1.0098745779569285,4.71849956512451,-0.2912072298502437,9.728206360099271,2.213646167637137,7.223352962611891,-7.7173755370570305,96.39176575382601,48.12726841313608,2.5048533974873797,9,-4.444999694824219,-4.450000762939453,-6.39000129699707,-7.875001907348633,7.3300018310546875,0,0.047084906884225175,-2.777702427777024,65.05000305175781,1.635507354880988,64.95999908447266,-2.116268341583686,65.04000091552734,0.047084906884225175
7694,2010-09-14,66.98000335693361,67.69000244140625,66.97000122070311,67.63999938964844,1328300.0,-0.011365264104300943,-1.1176496987512015,-0.39999722567727636,73.25907245987204,55.445922644888086,-3.244905952299959,-3.982826684363978,-5.911112091857433,-4.459326743517337,13.474665548421363,0.7799987792968892,-0.376997397966953,3.769502830505388,-1.542362377262279,9.081368038273055,1.1135702266215475,6.425435434389222,-6.318788899854198,75.0001047993934,19.859231688258205,2.6559326038838353,9,-2.940004348754897,-3.680004119873061,-5.530004501342788,-7.01500511169435,8.509994506835923,1,0.053000824790131684,1.0,67.75,-2.777702427777024,65.05000305175781,1.635507354880988,64.95999908447266,0.053000824790131684
7695,2010-09-15,67.20999908447266,67.33999633789061,66.20999908447266,66.63999938964844,979000.0,0.0034337968947748543,1.7229039700705624,-0.8636410926283609,77.06094248500176,58.68463610623787,-2.47298486338903,-4.29936338130652,-5.867651563414164,-4.797285201633912,13.462980256434692,1.1299972534179545,0.18800214713668595,3.914498710632323,-1.6027348355001436,9.43173225676479,1.1558819375660931,6.67311548369856,-5.970481832787726,79.20486228578761,18.244249790918673,2.758616773066234,9,-2.114999771118164,-3.9099998474121094,-5.59999942779541,-7.120000839233398,8.739997863769531,2,0.06814464950815324,-1.1176496987512015,66.98000335693361,1.0,67.75,-2.777702427777024,65.05000305175781,0.06814464950815324
7696,2010-09-16,67.22000122070311,67.34999847412111,66.69999694824219,66.98000335693361,951100.0,0.00014881916927089733,1.6000457770655991,0.42104910923419947,76.76109129733543,61.59519751247512,-1.8953285336450136,-4.430178907699215,-5.665175629183977,-4.919002473337571,13.348560086699878,0.6500015258789205,0.978391549544483,3.8570009231567255,-1.8234713171818697,9.53747316349532,1.0167648029874243,6.6972370433260195,-5.448445397981104,77.21096555876137,10.611854253623733,2.8402361201692967,9,-1.2700004577636577,-3.920001983642564,-5.610001564025865,-7.130002975463853,9.08999633789064,3,0.058762226666333905,1.7229039700705624,67.20999908447266,-1.1176496987512015,66.98000335693361,1.0,67.75,0.058762226666333905
7697,2010-09-17,68.52999877929689,68.83000183105469,67.08999633789061,67.76000213623047,1644100.0,0.019488210871830614,1.5401489121173684,3.208347903487739,77.52810192746779,64.14230840965809,-2.735842881431793,-5.6577219848950335,-6.755987211335665,-6.295750862733804,14.245450994525028,1.7400054931640767,1.7353547922971586,4.930498504638685,-1.202417751996407,11.063414761273776,1.8640403763211424,7.996956632956227,-6.268967471220769,89.54694199804929,18.13600248249969,3.066458128317544,9,-2.109996795654311,-4.759998321533217,-6.79749965667726,-8.440000534057631,8.66000366210936,4,0.03648037420883843,1.6000457770655991,67.22000122070311,1.7229039700705624,67.20999908447266,-1.1176496987512015,66.98000335693361,0.03648037420883843
7698,2010-09-20,69.83999633789061,70.0,68.23000335693361,68.76999664306639,1054300.0,0.01911568046006562,1.5467448995833317,1.3896160515233829,86.84950932025933,68.71611190787878,-3.6681265773890743,-6.795535107581124,-7.828669238844235,-7.670509124973549,15.731152655358338,1.769996643066392,2.2022502294677153,5.909996223449696,-0.8222170052433455,12.642209452142744,2.543889609103175,9.276102837796216,-6.922067977516633,95.77826851033554,17.931383744377555,3.366106614346523,9,-2.714996337890611,-5.484996795654283,-7.707496643066392,-9.749998092651353,6.660003662109389,0,0.036941608910923796,1.5401489121173684,68.52999877929689,1.6000457770655991,67.22000122070311,1.7229039700705624,67.20999908447266,0.036941608910923796
7699,2010-09-21,69.45999908447266,70.30000305175781,69.23999786376953,69.55000305175781,1574200.0,-0.005440968976852534,-2.9999712101800804,-0.08411588126662246,85.76391087271605,72.97294430223728,-2.7442856742088253,-6.141289585356162,-7.182509718463464,-7.392788509457027,17.650550895875483,1.0600051879882812,2.5420986198984963,5.155998992919919,-1.9412750243669308,12.253273010206776,1.6073619842764941,8.704636001563344,-5.692222127343555,79.4620256116101,-5.4337751795466716,3.548637008643428,9,-1.9999961853027344,-4.954998016357422,-7.3274993896484375,-9.370000839233398,6.5200042724609375,1,0.08090991679610249,1.5467448995833317,69.83999633789061,1.5401489121173684,68.52999877929689,1.6000457770655991,67.22000122070311,0.08090991679610249
7700,2010-09-22,69.37999725341797,70.09999847412111,69.04000091552734,69.45999908447266,1723200.0,-0.0011517683862534156,-1.789487421446822,0.8888700517080613,81.38112823761864,76.00907591321554,-2.2170615287576254,-5.63507155126667,-6.8907830139877575,-7.383834152068033,18.87808565933538,1.0599975585937642,2.7299593063326597,4.621997261047369,-2.558019949147493,11.80201447124223,1.0319886559499452,8.2120058661448,-4.697708643040855,74.44432670707414,-8.559654132326642,3.59000860509743,9,-1.7549972534179688,-4.874996185302734,-7.24749755859375,-9.289999008178711,6.4900054931640625,2,0.08806573727632361,-2.9999712101800804,69.45999908447266,1.5467448995833317,69.83999633789061,1.5401489121173684,68.52999877929689,0.08806573727632361
7701,2010-09-23,67.76000213623047,68.69999694824219,67.55000305175781,68.56999969482422,1446400.0,-0.02334959903890299,1.1495372417038632,10.124737745565517,67.56058066625954,77.22862143854661,-0.1766989449021139,-3.559634740520636,-5.045475243019496,-5.871214103266759,19.209919470380903,1.8299942016601562,3.152480120283343,2.5970020294189453,-4.279609490012575,9.473613548850473,-0.8413037302968149,6.035307789134706,-2.2912335040600595,20.872411121305092,-57.69562930798344,3.438305759715763,9,0.3699989318847656,-3.2550010681152344,-5.592502593994141,-7.635004043579102,8.790000915527344,3,0.12086768822034366,-1.789487421446822,69.37999725341797,-2.9999712101800804,69.45999908447266,1.5467448995833317,69.83999633789061,0.12086768822034366
7702,2010-09-24,69.87999725341797,70.20999908447266,68.83000183105469,69.05999755859375,1202000.0,0.03128682187649989,-1.156260617150759,-1.0123483535528597,69.78244818489611,77.32742060571407,-1.720429929569491,-5.153924106830971,-6.932799515295045,-8.042000069659537,19.979865586031593,2.4499969482421875,3.5641908021462996,4.215497207641604,-2.4904940712558954,10.921488486539104,0.8625015681928545,7.568492847090354,-3.7348558025053222,84.72706187855114,7.58871379482558,3.352995639448748,9,-1.6249961853027344,-5.374996185302734,-7.582496643066406,-9.624998092651367,7.420005798339844,4,0.09201489063969981,1.1495372417038632,67.76000213623047,-1.789487421446822,69.37999725341797,-2.9999712101800804,69.45999908447266,0.09201489063969981
7703,2010-09-27,69.41999816894531,69.94000244140625,69.30000305175781,69.68000030517578,824800.0,-0.006582700379973994,-1.560036621652552,-0.3170758938955517,71.86724198516553,77.17277277519112,-1.115987558381704,-4.22286994958219,-6.182004517127609,-7.624166567595637,20.955648606742635,0.6399993896484375,3.884346679013305,3.318998146057126,-3.1561604187891277,9.79415671090338,0.0814188636339992,6.556577428480253,-2.693176093914346,67.99982244318183,-8.37453248422942,3.237579282423126,9,-1.1649971008300781,-4.914997100830078,-7.12249755859375,-9.164999008178711,9.090003967285156,0,0.11192746294160538,-1.156260617150759,69.87999725341797,1.1495372417038632,67.76000213623047,-1.789487421446822,69.37999725341797,0.11192746294160538
7704,2010-09-28,70.11000061035156,70.33999633789061,68.56999969482422,69.62999725341797,871900.0,0.009939534134342898,2.7659710893050744,-1.846151588955075,71.3924340764654,76.54293850757597,-1.4698822321915799,-4.285959237115378,-6.587185174012632,-8.309000380805756,21.81859757731523,1.769996643066392,4.210814646048078,3.4715005874633817,-2.4045768764664643,9.347578051393235,0.5334618554984587,6.409539319428305,-2.88293319857884,91.7564056988164,16.376541135729084,2.9380387319649257,9,-1.5900039672851562,-5.585002899169922,-7.8125,-9.855001449584961,7.75,1,0.09114248087319177,-1.560036621652552,69.41999816894531,-1.156260617150759,69.87999725341797,1.1495372417038632,67.76000213623047,0.09114248087319177
7705,2010-09-29,70.44999694824219,71.12999725341797,69.52999877929689,69.63999938964844,2499000.0,0.004849469903448034,-2.106796835649372,1.6874831121354208,72.66725005496839,76.08806725842408,-1.4549567130476078,-3.9387092390078635,-6.6676758709517046,-8.605872470822163,22.560652289824958,1.5999984741210795,4.121273455723269,3.246997070312503,-1.6997871574362762,8.193781298061282,0.7736049564381062,5.7203891841868995,-2.7248609082906086,81.00554730338827,4.9001933571537535,2.4733921138743913,9,-1.3400001525878906,-5.529998779296875,-8.152496337890625,-10.194997787475586,9.930000305175781,2,0.07849548116736127,2.7659710893050744,70.11000061035156,-1.560036621652552,69.41999816894531,-1.156260617150759,69.87999725341797,0.07849548116736127
7706,2010-09-30,70.05999755859375,72.12000274658203,69.79000091552734,70.80000305175781,1518600.0,-0.005535832598189572,-2.640631332999547,-0.9135897822319343,70.18535595721146,75.27220659506227,-0.6925695140155881,-3.08798917387125,-6.027668348089691,-8.26144018287495,24.688362187626517,2.3300018310546875,4.032522089521194,2.4639978408813477,-2.0381457550395794,6.966141436802275,0.21292604292088413,4.715069638841811,-1.7219865002182217,41.97173472940388,-35.70922102663393,2.2510717979604644,9,-0.22499465942382812,-4.644996643066406,-7.962497711181641,-9.804998397827148,11.620002746582031,3,0.08292899501072859,-2.106796835649372,70.44999694824219,2.7659710893050744,70.11000061035156,-1.560036621652552,69.41999816894531,0.08292899501072859
7707,2010-10-01,70.41000366210938,70.91000366210938,69.33000183105469,70.55999755859375,1518100.0,0.004995805248535712,2.7176246723871755,0.20269295007938634,63.22071740703278,72.64678527137043,-0.8357389895937644,-3.0667581528674077,-6.192914109800398,-8.645221760454092,26.17963334656452,1.5800018310546875,3.891994735310618,2.478503799438471,-1.795475338752425,6.752482937629367,0.341514230343023,4.615493368533919,-1.3155942660925461,51.83105311343503,-22.51304792284374,2.1369895690954483,10,-0.5750007629394531,-4.990001678466797,-8.147503852844238,-10.155004501342773,10.409996032714844,4,0.08720350902286111,-2.640631332999547,70.05999755859375,-2.106796835649372,70.44999694824219,2.7659710893050744,70.11000061035156,0.08720350902286111
7708,2010-10-04,68.27999877929689,70.37000274658203,67.51999664306639,69.98000335693361,2231100.0,-0.03025145252135153,1.2983889078598416,11.33382502543235,55.691753499536716,69.30543445212828,1.1730699404476894,-0.7125972465759816,-3.9503486694773216,-6.59381500269366,26.70297491187801,2.890007019042983,3.7181038539662836,0.18299903869630896,-3.858129960577074,4.224128037969692,-1.8375654609403824,2.2035635383330003,3.840003967285142,16.52176364830585,-55.35420403216324,2.0205644996366945,10,1.5400009155273295,-2.859996795654311,-5.799999237060561,-8.024999618530288,11.550003051757798,0,0.13210316979671455,2.7176246723871755,70.41000366210938,-2.640631332999547,70.05999755859375,-2.106796835649372,70.44999694824219,0.13210316979671455
7709,2010-10-05,71.0199966430664,71.6500015258789,69.02999877929689,69.23000335693361,1771400.0,0.04012885050900605,-1.3926939048521683,-1.0529343918715668,63.675518886732235,67.33814452425202,-1.4777749584097677,-3.0688652304303616,-6.549106716844051,-9.383224934274395,27.431343006465575,3.370002746582017,3.4859503328247996,2.5794971466064425,-1.2090232251968018,6.368017518409687,0.6852369607048274,4.4737573325080575,1.008005981445308,76.08685556580186,4.92570060620055,1.8942601859016204,10,-1.1999969482421875,-5.599994659423828,-8.539997100830078,-10.764997482299805,9.44000244140625,1,0.10546333212049364,1.2983889078598416,68.27999877929689,2.7176246723871755,70.41000366210938,-2.640631332999547,70.05999755859375,0.10546333212049364
7710,2010-10-06,70.19000244140625,71.2699966430664,69.63999938964844,70.72000122070312,1595800.0,-0.011686767683636412,1.0000093612798742,-0.2960898140807634,60.06781116323825,66.50561457947187,-0.58200207030157,-1.932335200518196,-5.543663070316512,-8.580507301995496,27.86601190874085,1.6299972534179688,2.962157384698102,1.4920028686523494,-2.012804523174566,4.996810260479265,-0.26040082726110825,3.244406564565807,1.7478400634765592,58.0435272966107,-11.842103757765422,1.7524036959134561,10,-0.37000274658203125,-4.770000457763672,-7.710002899169922,-9.935003280639648,11.1199951171875,2,0.10927479558571229,-1.3926939048521683,71.0199966430664,1.2983889078598416,68.27999877929689,2.7176246723871755,70.41000366210938,0.10927479558571229
7711,2010-10-07,70.70999908447266,70.87999725341797,69.95999908447266,70.56999969482422,1333500.0,0.007408414659915374,2.833359824522364,-0.2641504001842575,57.808033062205304,65.175124010284,-0.7146929030404863,-2.1075228501879195,-5.9017618171534,-9.12199987921143,28.16313438688568,0.9199981689453125,2.471873972338159,1.7244995117187472,-1.413378582600373,4.862377606037867,0.15556046455918704,3.2934385588783073,1.1394865031738277,77.23967723819946,9.434545346348088,1.5689390471595583,10,-0.8899993896484375,-4.554998397827148,-8.567499160766602,-10.454999923706055,8.680000305175781,3,0.1367557388509253,1.0000093612798742,70.19000244140625,-1.3926939048521683,71.0199966430664,1.2983889078598416,68.27999877929689,0.1367557388509253
7712,2010-10-08,71.18000030517578,71.5,69.95999908447266,70.7300033569336,887900.0,0.006646884836494449,1.8256992468572388,3.214277929155313,55.106727306454886,63.31284460153837,-1.096169986805819,-2.2079351620162413,-6.193006222198392,-9.589905599422593,28.565357715895047,1.5400009155273438,2.1809826231890383,1.8880008697509822,-0.7960134929770248,4.572015232478989,0.5459936883869716,3.230008051114993,0.5828955035790955,88.61983861909974,23.34711809686351,1.3420071813640055,10,-1.3600006103515625,-3.969999313354492,-9.15999984741211,-10.92500114440918,9.220001220703125,4,0.14751334581318498,2.833359824522364,70.70999908447266,1.0000093612798742,70.19000244140625,-1.3926939048521683,71.0199966430664,0.14751334581318498
7713,2010-10-11,70.94000244140625,71.4000015258789,69.91000366210939,70.6500015258789,777500.0,-0.0033717036069200734,1.462808249840768,0.644450849411685,55.701096741164044,61.569362675393776,-0.6904982453183095,-1.8094691315440912,-5.791407917722424,-9.328109966565023,28.244088195956547,1.489997863769517,2.204994530637194,1.4885028839111385,-1.1888103054786683,4.165816073300945,0.149846289216228,2.827159478606049,0.738035384034859,72.90082671100626,9.033705184864381,1.3386565946949054,10,-1.1200027465820312,-2.875,-8.920001983642578,-10.685003280639648,7.519996643066406,0,0.13927258124326225,1.8256992468572388,71.18000030517578,2.833359824522364,70.70999908447266,1.0000093612798742,70.19000244140625,0.13927258124326225
7714,2010-10-12,70.52999877929688,70.91999816894531,69.36000061035156,70.88999938964844,1578900.0,-0.005779583422597434,6.428592188919164,-1.2413774959880035,54.320069105973005,59.530787014394285,-0.23987832309427404,-1.1803915737146724,-5.277007831008802,-8.835720492052303,27.772970672920653,1.5800018310546875,2.01445631109911,0.9009994506835994,-1.5473199221442542,3.349318823511453,-0.32316023573032737,2.1251591370975262,1.0648782224967448,54.67282722625083,-7.531811308049484,1.2241596864139255,10,-0.7099990844726562,-2.464996337890625,-8.242498397827148,-10.274999618530273,7.5200042724609375,1,0.13185882904747337,1.462808249840768,70.94000244140625,1.8256992468572388,71.18000030517578,2.833359824522364,70.70999908447266,0.13185882904747337
7715,2010-10-13,71.79000091552734,72.41000366210938,70.87999725341797,71.13999938964844,1204700.0,0.01786476900663625,-1.615382608979166,-1.8055567329292588,65.55984451349198,59.01684129842547,-1.441388943480078,-2.192066922978128,-6.426458352594324,-10.019064970219844,27.97256489958998,1.8800048828125,1.865749113702492,1.9320014953613338,-0.4184661695423273,4.282469160264995,0.7567676629095104,3.1072353278131573,-4.270004272460952,79.67206143532532,11.733586451570261,1.1752338324518306,10,-1.8250007629394531,-3.4599990844726562,-9.502500534057617,-11.535001754760742,8.040000915527344,2,0.12076888227299198,6.428592188919164,70.52999877929688,1.462808249840768,70.94000244140625,1.8256992468572388,71.18000030517578,0.12076888227299198
7716,2010-10-14,71.16999816894531,71.76000213623047,70.75,71.45999908447266,979800.0,-0.008636338468801075,1.2696498221250696,-0.44615420730776906,55.63318951874866,58.17378264417167,-0.7234530884178554,-1.329111616270751,-5.709211070995821,-9.309104814205611,28.14728999941294,1.0400009155273438,1.6623120283663724,1.1144989013671847,-0.9489422245051742,3.1779400272395435,0.08277833843101234,2.146219464303357,-3.5522013854980656,59.34412287065063,-6.203410475812284,1.031720562936177,10,-1.2049980163574219,-2.6549949645996094,-8.852499008178711,-10.914999008178711,10.010002136230469,3,0.1424757573490143,-1.615382608979166,71.79000091552734,6.428592188919164,70.52999877929688,1.462808249840768,70.94000244140625,0.1424757573490143
7717,2010-10-15,71.02999877929688,72.0199966430664,70.44999694824219,72.0199966430664,1252200.0,-0.001967112452582964,2.1717233991723246,3.4137749598800347,57.23270397139632,58.34499936326719,-0.5434033306576964,-1.0458359143772924,-5.502214906477889,-9.083679266196327,27.721910735126258,1.5699996948242188,1.397199832395117,0.8494995117187472,-1.1258483797365386,2.824847403174033,-0.13817443400890284,1.8371734574463972,-3.3163578582763904,54.75398354053581,-10.050295281743047,0.987673945727645,10,-0.30999755859375,-2.3499984741210938,-8.602499008178704,-10.774999618530273,10.340003967285156,4,0.11769675846859595,1.2696498221250696,71.16999816894531,-1.615382608979166,71.79000091552734,6.428592188919164,70.52999877929688,0.11769675846859595
7718,2010-10-18,72.41999816894531,72.63999938964844,71.11000061035156,71.20999908447266,1942400.0,0.019569187857758852,-1.1702171407546087,-1.2222239347723893,59.76330177958989,57.9103085735847,-1.4353255181161302,-2.3532921067808275,-6.810585819337291,-10.386008689747655,26.98953471078992,1.6100006103515625,1.2201255859834816,2.110498809814459,-0.0948100598286743,4.315807679457592,1.0078443749928852,3.2131532446360325,-4.612429993103049,93.2926432140232,30.579969102162522,1.1026544348215672,10,-1.4199981689453125,-3.1199989318847656,-9.992498397827141,-12.164999008178711,7.510002136230469,0,0.11019060423499893,2.1717233991723246,71.02999877929688,1.2696498221250696,71.16999816894531,-1.615382608979166,71.79000091552734,0.11019060423499893
7719,2010-10-19,75.08000183105469,78.70999908447266,74.2300033569336,78.26000213623047,5879600.0,0.036730236528092375,1.196079458013026,-2.6281014142764363,66.360430696566,58.60948852173223,-3.865333792784668,-4.817676165799156,-9.350887893826382,-12.981263722658255,26.77496225641728,6.290000915527344,1.2329886622063242,4.489502334594732,1.4612872680333737,7.517717401156091,2.975394801314053,6.0036098678754115,-7.079136406660183,56.053313382379436,-4.165929847906888,1.5141075332806808,10,-1.0450019836425781,-2.6200027465820312,-11.777502059936523,-14.005002975463867,7.209999084472656,1,0.04501860909678257,-1.1702171407546087,72.41999816894531,2.1717233991723246,71.02999877929688,1.2696498221250696,71.16999816894531,0.04501860909678257
7720,2010-10-20,75.48999786376953,76.41000366210938,75.0199966430664,75.55999755859375,2616200.0,0.00546078879483014,-1.752483324898212,0.02201248053664868,69.16019083708481,59.87083938560773,-3.849253339373945,-5.0029606081489675,-9.625246031292846,-13.30319139218686,26.68873432149188,1.3900070190429688,1.5268159125574812,4.593998336791998,0.9167260633364549,8.27127061024754,2.7553622000642264,6.432634473519769,-6.846584419770338,61.01694445599014,-1.4480892643475727,1.8386361367277686,10,-1.4549980163574219,-3.029998779296875,-11.819998741149902,-14.414999008178711,5.970001220703125,2,0.033911846078047425,1.196079458013026,75.08000183105469,-1.1702171407546087,72.41999816894531,2.1717233991723246,71.02999877929688,0.033911846078047425
7721,2010-10-21,75.94999694824219,77.25,74.7699966430664,76.05000305175781,1906600.0,0.006093510365476229,-1.0162573890174236,1.4286648501362398,69.39773725388794,61.458729379766964,-3.8976734969058953,-5.078292683245536,-9.854745344931814,-13.640257556943062,27.652751663382226,2.4800033569335938,1.4984968665345946,4.64449768066406,0.6291145352651171,8.659880826063002,2.6368061079645884,6.652189253363531,-6.7025883658145915,66.58593919577336,2.6611139020886156,2.0076915726994686,10,-1.9149971008300781,-3.2449989318847656,-11.752497673034668,-14.804996490478516,4.5500030517578125,3,0.05108630729052721,-1.752483324898212,75.48999786376953,1.196079458013026,75.08000183105469,-1.1702171407546087,72.41999816894531,0.05108630729052721
7722,2010-10-22,76.30999755859375,76.38999938964844,75.55000305175781,76.16000366210938,1571500.0,0.004739968727015098,4.419373892498523,-1.4998474214220323,82.09433375413943,64.39131127009756,-3.859304815181872,-5.198399165197799,-9.990784850302731,-13.908792211397888,28.126451197255708,0.839996337890625,1.6129413666402854,4.68299827575683,0.1516713984711231,9.214325153042537,2.417334837113984,6.948661714399677,-6.494833546043452,68.42102621400255,-1.4380054600672452,2.265663438642851,10,-2.2749977111816406,-3.4099998474121094,-11.68499755859375,-15.164997100830078,3.9200057983398438,4,0.06381867255129525,-1.0162573890174236,75.94999694824219,-1.752483324898212,75.48999786376953,1.196079458013026,75.08000183105469,0.06381867255129525
7723,2010-10-25,77.19000244140625,77.94999694824219,76.83999633789062,76.87000274658203,1717300.0,0.011531973672739282,-4.8419161195767835,2.133418107833164,78.96715922221736,67.12987683856915,-4.201327842562392,-5.761861916631531,-10.65422942297289,-14.696075504835726,28.744723962196616,1.6399993896484375,1.7868386070109779,5.174502944946283,0.13593824888899064,10.213067641003576,2.65522059691763,7.693785292974937,-6.841148324540612,66.07147114621544,-2.875864761566959,2.5192823480286486,10,-2.610004425048828,-4.075004577636719,-12.095001220703125,-15.330001831054688,6.0,0,0.05415209448074254,4.419373892498523,76.30999755859375,-1.0162573890174236,75.94999694824219,-1.752483324898212,75.48999786376953,0.05415209448074254
7724,2010-10-26,76.5,76.87999725341797,74.79000091552734,76.51000213623047,1648900.0,-0.008939013079187541,4.573380263064199,-0.03125670552893212,80.01898998815304,68.73644855797595,-2.878085122943773,-4.815483482588817,-9.747351039513262,-13.86117615674084,29.398673710086797,2.4000015258789062,1.98975404679733,4.1650005340576115,-1.166674458682337,9.49667552679756,1.4991630376876373,6.830838030427586,-5.6494771850779415,54.40261606635174,-15.266175180692315,2.665837496369977,10,-1.9200019836425781,-3.3850021362304688,-10.760000228881836,-13.684999465942383,7.489997863769531,1,0.04483660529641553,-4.8419161195767835,77.19000244140625,4.419373892498523,76.30999755859375,-1.0162573890174236,75.94999694824219,0.04483660529641553
7725,2010-10-27,75.9800033569336,76.08000183105469,74.91000366210938,75.76000213623047,1570400.0,-0.0067973417394301405,4.571444141689374,-21.9954233409611,75.07135763896954,70.89624501577826,-1.901159889079949,-4.068546992858842,-9.080071381899756,-13.174842667850129,29.789798905954,1.589996337890625,2.2191930916337412,3.3685035705566406,-2.1227501816643866,8.859757322777668,0.6228766944461341,6.114130446667147,-4.657911965838494,38.050521941704716,-29.39404525585661,2.745626876110512,10,-1.4000053405761719,-2.8650054931640625,-9.997501373291016,-13.01500129699707,8.239997863769531,2,0.08304813476976403,4.573380263064199,76.5,-4.8419161195767835,77.19000244140625,4.419373892498523,76.30999755859375,0.08304813476976403
7726,2010-10-28,75.87000274658203,77.11000061035156,75.2699966430664,76.48999786376953,1023300.0,-0.0014477573768298946,-1.0219742446091418,-2.8181439866833125,73.1034394632519,72.65966007042887,-1.1782581267241596,-3.6901537657738857,-8.832634988270982,-12.914061963725587,29.946557309970988,1.8400039672851562,2.5326597217292743,2.9680027008056697,-2.5694438287714405,8.50544923038278,0.19927943601710751,5.736725965594232,-4.104636893884276,34.17731604323651,-29.32513318985761,2.768723264788558,10,-0.9600028991699219,-2.7550048828125,-9.805002212524414,-12.905000686645508,8.829994201660156,3,0.07367860993180808,4.571444141689374,75.9800033569336,4.573380263064199,76.5,-4.8419161195767835,77.19000244140625,0.07367860993180808
7727,2010-10-29,76.55000305175781,77.16000366210938,75.4000015258789,75.58999633789062,1301800.0,0.008962703052049381,-1.6268760390808263,-1.5484101201023823,76.48722600129389,74.51787387284043,-1.1095864887220586,-4.09661078778808,-9.297731609269533,-13.442587389669711,30.425067369916682,1.7600021362304688,2.622626515418631,3.3410030364990178,-2.294666113568212,8.976672186566248,0.5231684614654029,6.158837611532633,-4.367959205153568,55.69634005895887,-6.3439247179534135,2.8178345750336153,10,-0.0800018310546875,-3.4350051879882812,-10.232501983642578,-13.585000991821289,8.439994812011719,4,0.051600219343838294,-1.0219742446091418,75.87000274658203,4.571444141689374,75.9800033569336,4.573380263064199,76.5,0.051600219343838294
7728,2010-11-01,77.30000305175781,78.47000122070312,76.73999786376953,77.30999755859375,1896400.0,0.00979751757152636,-2.0619396132656367,-0.010410871811173806,80.96980493055372,76.14113767661684,-1.2231924810615027,-4.359732310734273,-9.801306405948907,-14.074013670403147,32.161491848088616,1.9199981689453125,2.9819943609417265,3.640002822875971,-1.7741476612887794,9.054153307040721,0.9329275807935886,6.347078064958353,-4.7262818908814666,68.2065741326229,5.018151296457674,2.7070752420823756,11,-0.6800041198730469,-4.185005187988281,-10.920001983642578,-14.335000991821289,7.7899932861328125,0,0.03790427153300291,-1.6268760390808263,76.55000305175781,-1.0219742446091418,75.87000274658203,4.571444141689374,75.9800033569336,0.03790427153300291
7729,2010-11-02,78.51000213623047,78.83000183105469,77.69999694824219,78.05999755859375,1680500.0,0.015653286373901842,1.0733959081396245,-45.02519083969466,80.88234469140235,77.44359921598546,-2.118234233572778,-5.2489440506914775,-10.70544183678004,-15.160552313667893,33.51669175143254,1.529998779296875,3.4110446866180126,4.475501632690424,-1.1996475452866662,10.150650810667514,1.637927043701879,7.313076221678969,-5.568104299938341,91.8367386658674,29.46382081075828,2.837574588988548,11,-1.7100028991699219,-5.335002899169922,-12.130001068115234,-15.545000076293945,6.529998779296875,1,0.05961024299878437,-2.0619396132656367,77.30000305175781,-1.6268760390808263,76.55000305175781,-1.0219742446091418,75.87000274658203,0.05961024299878437
7730,2010-11-03,77.86000061035156,79.18000030517578,76.62999725341797,78.77999877929688,1314600.0,-0.008279219312095076,1.9651177232483454,-2.0444195785226253,80.65994590194657,78.69495573243643,-1.2255758952217661,-4.210750457618701,-9.696663768540972,-14.386902232004978,34.68831677204387,2.5500030517578125,3.7252811800276646,3.442000198364255,-2.1755962821560075,9.059596678884517,0.6332019581041237,6.250798438624386,-4.447054454478433,66.24044863139326,3.3404712563852,2.808798240260133,11,-0.875,-4.510002136230469,-11.337503433227539,-14.875001907348647,8.279998779296875,2,0.07873101984798825,1.0733959081396245,78.51000213623047,-2.0619396132656367,77.30000305175781,-1.6268760390808263,76.55000305175781,0.07873101984798825
7731,2010-11-04,80.37999725341797,80.48999786376953,79.02999877929688,79.38999938964844,1414200.0,0.0323657413731302,1.4132234531548515,-1.0760867762426816,85.17681651623155,79.03745381711332,-3.4096544172602137,-6.29173047009202,-11.80057184316135,-16.80853663012462,36.04970290833287,2.6299972534179688,3.7890870535153027,5.478496932983404,-0.45123711267760314,11.408230978644411,2.5136299101529005,8.443363955813908,-6.39034568261458,97.838886257487,32.50777047788914,2.9648670228305,11,-2.7399978637695312,-6.375,-13.364999771118164,-16.999998092651367,6.010002136230469,3,0.04777312886909657,1.9651177232483454,77.86000061035156,1.0733959081396245,78.51000213623047,-2.0619396132656367,77.30000305175781,0.04777312886909657
7732,2010-11-05,81.68000030517578,81.80999755859375,79.93000030517578,79.9800033569336,1371100.0,0.016173215926584605,-1.0888822955961515,1.7171723399172325,85.07575350359593,79.71618651504428,-4.32235813943619,-7.130343093674696,-12.666926493247189,-17.973996229690755,37.34524221450723,1.8799972534179688,3.8259588305154324,6.253499984741211,-0.13076179062406368,12.637761760106486,3.0613690970585736,9.445630872423848,-6.91030717921646,97.49040066101777,34.221655607501724,3.192130887682635,11,-3.3800010681152344,-7.015003204345703,-14.054998397827148,-17.80499839782715,4.4199981689453125,4,0.036973514101162896,1.4132234531548515,80.37999725341797,1.9651177232483454,77.86000061035156,1.0733959081396245,78.51000213623047,0.036973514101162896
7733,2010-11-08,80.81999969482422,81.20999908447266,80.27999877929688,81.04000091552734,778200.0,-0.010528900675053854,2.321444141689373,-0.1294127150819937,75.17542585735309,79.17801272273317,-3.233309241615885,-5.789011948292824,-11.401409731452858,-16.97925497454876,38.74494208261146,1.4000015258789062,3.820688200655894,4.899499511718744,-1.551689647930587,11.350688671368076,1.6739049318940715,8.125094091543417,-5.064663948296072,80.88807325396603,16.016491190874987,3.2255945798246675,11,-2.4599990844726562,-6.155002593994141,-13.192497253417969,-15.839998245239258,4.5,0,0.05159611710828016,-1.0888822955961515,81.68000030517578,1.4132234531548515,80.37999725341797,1.9651177232483454,77.86000061035156,0.05159611710828016
7734,2010-11-09,79.83000183105469,80.95999908447266,79.44999694824219,80.95999908447266,916100.0,-0.012249416821427328,1.6725766485946352,5.136322652240255,68.11353401989373,78.40492120950252,-1.9235582936176456,-4.286319333388519,-9.966162342214375,-15.848686376195587,40.39945678896618,1.5100021362304688,3.6222842020264068,3.4445014953613224,-2.70430142428701,9.593304415009655,0.3701000355371491,6.518902955185496,-3.22701343083736,61.77614650793206,-3.435010375013583,3.0744014598241685,11,-1.2900047302246094,-4.410003662109375,-12.210000991821289,-14.415000915527344,5.519996643066406,1,0.0658899459625184,2.321444141689373,80.81999969482422,-1.0888822955961515,81.68000030517578,1.4132234531548515,80.37999725341797,0.0658899459625184
7735,2010-11-10,80.45999908447266,80.62999725341797,79.25,79.93000030517578,957200.0,0.00789173542487509,2.1724252841307705,-0.46902660842206184,68.55967724211551,77.90005874048737,-2.068793972289072,-4.462260842468055,-10.127961757536525,-16.33573677592011,41.45924622002052,1.3799972534179688,3.4939704236414144,3.6409988403320312,-2.3644622552093892,9.646459935873452,0.638268292561321,6.6437293881027415,-3.128029402082632,51.43888248531753,-13.036638891267351,3.0027305477707076,11,-1.8549995422363281,-4.875,-12.839998245239258,-15.044998168945312,4.3600006103515625,2,0.05692271791162051,1.6725766485946352,79.83000183105469,2.321444141689373,80.81999969482422,-1.0888822955961515,81.68000030517578,0.05692271791162051
7736,2010-11-11,81.30999755859375,81.30999755859375,79.66000366210938,79.83999633789062,1385500.0,0.010564236686464668,1.2448877909028628,2.77359359705188,69.77848196770786,77.15464273675559,-2.308770376673664,-4.757568708269673,-10.588235421506113,-16.996476600189567,42.739207706291246,1.649993896484375,3.4401700479445054,3.983997344970703,-1.7178634253494778,9.685858115290884,1.1330669598106056,6.834927730130801,-3.351103973535203,80.46873137353074,15.81101034331067,2.8509303851600922,11,-2.0900001525878906,-5.724998474121094,-13.689996719360352,-15.894996643066406,3.660003662109375,3,0.05940231184454392,2.1724252841307705,80.45999908447266,1.6725766485946352,79.83000183105469,2.321444141689373,80.81999969482422,0.05940231184454392
7737,2010-11-12,79.38999938964844,80.5999984741211,78.80000305175781,80.54000091552734,1151000.0,-0.02361330988310162,1.834645953106133,-0.7823133135419046,58.04092882351104,74.60698983597307,0.06308024674594037,-2.2969112122784736,-8.34114458919349,-14.898219481991504,44.09495011368576,2.5099945068359375,3.461904758971059,1.6459991455078153,-3.2862631770266972,6.578261468042328,-0.820132015759441,4.112130306775072,-0.8919512482949585,23.505881637739748,-39.280456752486046,2.4661311612672563,11,-0.17000198364257812,-3.8050003051757812,-11.402499198913574,-13.974998474121094,6.599998474121094,4,0.08817231457130759,1.2448877909028628,81.30999755859375,2.1724252841307705,80.45999908447266,1.6725766485946352,79.83000183105469,0.08817231457130759
7738,2010-11-15,80.4000015258789,81.2699966430664,79.19999694824219,80.08000183105469,1428600.0,0.012722032296200725,1.0097182665634594,-0.27826023498503977,63.92858446861511,72.72323870010783,-0.5151127410883447,-2.823163349077518,-9.046515981396169,-15.690345538314205,45.327765199029706,2.0699996948242188,3.576950489625915,2.2570011138916044,-2.1218854838388665,6.635887711622075,0.06755781502637603,4.446444412756833,-1.5999984741210938,63.74509863521688,-0.09752212145858152,2.189443298865235,11,-1.1800041198730469,-4.81500244140625,-11.885001182556152,-14.985000610351562,5.1999969482421875,0,0.07089548308537652,1.834645953106133,79.38999938964844,1.2448877909028628,81.30999755859375,2.1724252841307705,80.45999908447266,0.07089548308537652
7739,2010-11-16,78.45999908447266,79.83000183105469,77.48999786376953,79.68000030517578,1427900.0,-0.024129383141638483,2.078943934146464,-3.8125074505877024,58.0414916408148,70.21007711553762,1.583581347378967,-0.6502976640623643,-6.791709882335269,-13.566604534181835,44.37540423501889,2.910003662109375,3.560381498474527,0.14799880981445312,-3.987263824239875,4.283261443868781,-1.919632507212711,2.215630126841617,3.3499984741210938,25.392704141243673,-39.98934563330292,2.067631317027164,11,1.1899986267089844,-2.875,-9.517498016357422,-13.044998168945312,6.840003967285156,1,0.0874330957226479,1.0097182665634594,80.4000015258789,1.834645953106133,79.38999938964844,1.2448877909028628,81.30999755859375,0.0874330957226479
7740,2010-11-17,78.05000305175781,78.83999633789062,76.2699966430664,76.2699966430664,1050400.0,-0.0052255421552251935,-1.8876297099554669,-1.4590201866072992,56.93384603662015,67.07196928446969,2.261147374954291,-0.040769086919652864,-6.093875542317505,-12.96987596419119,43.12777296067205,2.5699996948242188,3.4177197481778734,-0.3899974822998047,-4.310366681065545,3.530371716465936,-2.350182081682675,1.5701871170830657,3.6735945129394594,35.31758105851775,-32.60667117418085,1.960184599382869,11,0.9899940490722656,-1.9200057983398438,-9.107501983642578,-12.635002136230469,7.7599945068359375,2,0.09352972628998346,2.078943934146464,78.45999908447266,1.0097182665634594,80.4000015258789,1.834645953106133,79.38999938964844,0.09352972628998346
7741,2010-11-18,79.83000183105469,80.63999938964844,78.91000366210938,79.0,883900.0,0.022805877126186536,-2.4257527458415797,0.4662914846834027,59.75029823598518,64.25802981029071,0.4413387141538294,-1.597065951445643,-7.556838577900692,-14.521675943148338,41.85880901986964,2.589996337890625,3.234722877898193,1.1960010528564453,-2.5871586809123386,4.979160786625229,-0.6955788140279395,3.08758091974083,1.675451696777344,71.20010375976562,1.6576754185430786,1.8915798668843908,11,-1.0400047302246094,-3.7000045776367188,-10.682500839233398,-14.270000457763672,6.040000915527344,3,0.06250780094343389,-1.8876297099554669,78.05000305175781,2.078943934146464,78.45999908447266,1.0097182665634594,80.4000015258789,0.06250780094343389
7742,2010-11-19,81.18000030517578,81.27999877929688,79.61000061035156,80.06999969482422,1280400.0,0.01691091623645602,1.5496202767553464,1.3373471826454637,61.136622734118966,62.69816279659804,-1.1030398981713887,-2.7020443375661927,-8.570479158636203,-15.622131706081746,40.59823600049418,1.6699981689453125,3.143029212367523,2.302499389648432,-1.4777453741423727,6.082744153439236,0.41237700775303665,4.192621771543827,0.11603494726563213,98.00402332370396,27.1238795272034,1.890122381895399,11,-2.390003204345703,-5.0500030517578125,-11.939998626708984,-15.619998931884766,4.970001220703125,4,0.04668638705690786,-2.4257527458415797,79.83000183105469,-1.8876297099554669,78.05000305175781,2.078943934146464,78.45999908447266,0.04668638705690786
7743,2010-11-22,81.37000274658203,81.5999984741211,80.05000305175781,80.5,628400.0,0.0023405080154224045,1.3308303456188155,0.7837858272046189,58.71951730105416,61.65438316117142,-1.3486441181788678,-2.7013339980752846,-8.5020231791529,-15.555280737585377,38.9670672857378,1.5499954223632812,2.7019529042414945,2.2835018157959013,-1.565489409594619,6.132493041186422,0.359006203100634,4.2079974284911685,-5.100006103515625,95.68488464302175,26.32144626282637,1.9244956126952628,11,-2.4350051879882812,-4.910003662109375,-11.670001983642578,-15.810001373291016,4.6100006103515625,0,0.0567776202684418,1.5496202767553464,81.18000030517578,-2.4257527458415797,79.83000183105469,-1.8876297099554669,78.05000305175781,0.0567776202684418
7744,2010-11-23,79.93000030517578,80.41000366210938,79.0,80.30000305175781,909200.0,-0.017696969310557642,3.779641291557291,-0.4252891706786632,56.0209433378589,60.2611905051429,0.119613458857188,-1.0447541232110922,-6.790143327264332,-13.860837717063092,38.386170108133264,2.3700027465820312,2.109260765098952,0.6719993591308651,-2.993005643446196,4.337004361707926,-1.1605031421576655,2.5045018604193956,-3.5534036254882864,68.66796256588044,-1.045465046454666,1.8325025012885288,11,-0.9950027465820312,-1.9099998474121094,-9.780000686645508,-14.255001068115234,6.370002746582031,1,0.07093704675712553,1.3308303456188155,81.37000274658203,1.5496202767553464,81.18000030517578,-2.4257527458415797,79.83000183105469,0.07093704675712553
7745,2010-11-24,82.29000091552734,82.30000305175781,80.44999694824219,80.44999694824219,1064600.0,0.02952584262906277,-1.0108718637658445,-4.972946780213209,55.60776218149627,58.686666084452725,-2.1830762831366854,-3.0649276784266988,-8.852652174723346,-15.946578536657086,38.00458175775574,2.3700027465820312,1.8329319911692323,2.7165000915527315,-0.845291151734358,6.278291334839821,0.9356044699091797,4.497395713196283,-5.808936199951177,99.7049516804926,32.16332236214477,1.7808956216435463,11,-3.0050010681152344,-3.7550010681152344,-9.042501449584961,-13.580001831054688,5.239997863769531,2,0.03657798156206504,3.779641291557291,79.93000030517578,1.3308303456188155,81.37000274658203,1.5496202767553464,81.18000030517578,0.03657798156206504
7746,2010-11-26,81.45999908447266,82.19999694824219,81.16000366210938,81.45999908447266,526100.0,-0.010086302367485755,-2.46669718471046,0.0,49.33574500864297,57.71942343835627,-1.4858076474865811,-1.8916506623343565,-7.7289920869448,-14.877410988420223,37.32455635518389,1.1299972534179688,1.6918672427492965,1.6069984436035156,-1.5897357390247322,4.8037326262317634,0.008631352289384608,3.2053655349176466,-4.746176835449219,74.54535786451133,10.346238386447482,1.5983670913141264,11,-2.174999237060547,-2.924999237060547,-8.212499618530273,-12.75,6.010002136230469,4,0.053400423803224184,-1.0108718637658445,82.29000091552734,3.779641291557291,79.93000030517578,1.3308303456188155,81.37000274658203,0.053400423803224184
7747,2010-11-29,80.5,81.0199966430664,79.41999816894531,81.0,1084200.0,-0.01178491401009163,4.925993952923225,-100.0,49.03961653353385,56.06509366779169,-0.39313944625875763,-0.6540903251401176,-6.522667019807486,-13.687787360864093,36.25415171537117,2.0400009155273438,1.4647882895554574,0.4494995117187557,-2.3516078300605727,3.250606853498084,-0.9510541591709085,1.8500531826084199,-3.562730518867184,45.45450341935275,-15.946459793905106,1.4005536708896653,11,-1.2150001525878906,-1.9549980163574219,-7.130001068115234,-11.790000915527344,7.099998474121094,0,0.06670810865319288,-2.46669718471046,81.45999908447266,-1.0108718637658445,82.29000091552734,3.779641291557291,79.93000030517578,0.06670810865319288
7748,2010-11-30,80.2300033569336,80.5999984741211,79.0199966430664,79.47000122070312,1618300.0,-0.0033539955660423226,1.106679823200598,-1.5200042724609375,51.254710338981674,55.3110068564769,-0.1673965083615201,-0.16161670673459128,-6.046634668438173,-13.188203343562549,34.71133702390779,1.5800018310546875,1.1212972443181286,0.03300285339355469,-2.4509329521132344,2.5169386589003437,-1.2089650493598327,1.274970756146942,-3.0782245329757814,37.27279452903559,-23.08596120886215,1.2419679027533939,11,-0.9450035095214844,-1.6850013732910156,-6.762504577636719,-11.520004272460938,5.680000305175781,1,0.0737878339928264,4.925993952923225,80.5,-2.46669718471046,81.45999908447266,-1.0108718637658445,82.29000091552734,0.0737878339928264
7749,2010-12-01,83.19000244140625,83.37000274658203,81.80000305175781,81.80000305175781,1397800.0,0.03689391699641309,-1.2589933585817004,1.8289414244842643,57.47127492760008,55.37072117769689,-2.6662721845738275,-2.901801722081302,-8.749704265184022,-15.885020879226133,33.33862357820815,3.1399993896484375,1.1624241472189567,2.7590019226074247,0.07085334730149384,5.447150497913356,1.4149276349544522,4.103076210260397,-5.832294648336443,95.8620677559439,32.95501191768117,1.3440742876529685,12,-2.049999237060547,-4.1100006103515625,-9.342504501342773,-14.480003356933594,2.8600006103515625,2,0.033537694838901455,1.106679823200598,80.2300033569336,4.925993952923225,80.5,-2.46669718471046,81.45999908447266,0.033537694838901455
7750,2010-12-02,83.98999786376953,84.5199966430664,82.83999633789062,83.16000366210938,1472400.0,0.009616485141068942,-1.2857009399149872,0.597118392886547,57.35455885795209,55.104527913471,-2.832989018815482,-3.3929653494770946,-9.275597760942148,-16.443730858761526,32.74970447495696,1.6800003051757812,1.0509743884840503,3.252497482299802,0.4054581566034017,6.099536807996202,1.8289778194515947,4.676017145148009,-6.271552373488987,90.36365855823864,28.452067488887465,1.423519662848201,12,-2.229999542236328,-4.274997711181641,-10.142499923706055,-15.279998779296875,3.2600021362304688,3,0.027503336667957567,-1.2589933585817004,83.19000244140625,1.106679823200598,80.2300033569336,4.925993952923225,80.5,0.027503336667957567
7751,2010-12-03,84.22000122070312,84.4000015258789,83.51000213623047,83.5199966430664,714700.0,0.0027384612785281703,-1.4722425321338124,0.8433849010469808,64.60980698045805,55.49043727417534,-2.653865853222399,-3.4999806390792116,-9.170949869451306,-16.414770334762395,31.766671495043063,0.8899993896484375,1.1949888695820334,3.2905006408691406,0.05372256561722111,6.52727871612106,1.6721116032431809,4.9088896784951,-5.957431638199708,94.54553777521308,26.62848969126854,1.6183890376259584,12,-2.460002899169922,-4.325004577636719,-10.372503280639648,-15.510002136230469,3.5699996948242188,4,0.0393017989862019,-1.2857009399149872,83.98999786376953,-1.2589933585817004,83.19000244140625,1.106679823200598,80.2300033569336,0.0393017989862019
7752,2010-12-06,84.69999694824219,84.93000030517578,83.69000244140625,83.77999877929688,657000.0,0.00569930800975893,-1.2545603351412837,1.3142745038201218,63.437492102380794,56.01465669654496,-2.885479825958271,-3.9443543168522694,-9.372161207795841,-16.64123964316701,30.45619972183212,1.2399978637695312,1.434526430400112,3.6194965362548857,-0.021262566352390877,7.260255638862162,1.7991169849512545,5.439876087558517,-5.93683320089373,96.10823664275865,26.5207158074074,1.8203795513036376,12,-2.734996795654297,-4.534996032714844,-10.687498092651367,-15.989997863769531,3.9600067138671875,0,0.03270371159698637,-1.4722425321338124,84.22000122070312,-1.2857009399149872,83.98999786376953,-1.2589933585817004,83.19000244140625,0.03270371159698637
7753,2010-12-07,84.98999786376953,85.91999816894531,84.80999755859375,84.80999755859375,1188500.0,0.0034238598108162765,-11.333319204848896,0.19565289502927372,72.7526235032288,57.873732270474946,-2.9144712411302294,-4.117012795243397,-9.359430553779319,-16.644393681391563,29.17854160710418,1.220001220703125,1.5114703708516686,3.700997543334964,-0.3332954024952386,7.735290489165166,1.6838510704198626,5.718144016250065,-5.610150460638337,77.42715030665758,2.156366852085938,2.0171464729151025,12,-2.520000457763672,-3.895000457763672,-10.197498321533203,-16.279998779296875,4.2400054931640625,1,0.030709503188070864,-1.2545603351412837,84.69999694824219,-1.4722425321338124,84.22000122070312,-1.2857009399149872,83.98999786376953,0.030709503188070864
7754,2010-12-08,85.08999633789062,85.7300033569336,84.76000213623047,85.33000183105469,903200.0,0.001176591088769996,-1.1555728866433828,-1.3333615903022082,75.07121315038718,60.036337933685054,-2.4647446972624607,-4.008245534180304,-9.171538042449043,-16.46395134187165,28.395252440147534,0.970001220703125,1.4702859237722805,3.537996292114258,-0.7721932260731421,7.848185810301658,1.3829015330205578,5.693091051207958,-4.92533084286174,73.05190462271676,-6.972262902069218,2.1550947590936995,12,-2.6199989318847656,-3.9949989318847656,-10.222497940063477,-16.37999725341797,4.560005187988281,2,0.009636941585501102,-11.333319204848896,84.98999786376953,-1.2545603351412837,84.69999694824219,-1.4722425321338124,84.22000122070312,0.009636941585501102
7755,2010-12-09,85.04000091552734,85.7699966430664,84.72000122070312,85.58000183105469,616000.0,-0.0005875593432246307,1.2826222166936185,2.2499523173755485,71.16167078298972,62.46144079750136,-2.2167542691778266,-3.791950170883098,-8.839257672454835,-16.148362930824234,27.697743496612194,1.0499954223632812,1.4894157281246834,3.259000778198242,-1.287116086997031,7.805117643393515,0.9859423456006056,5.532059210795879,-4.184695499628489,63.485531035225065,-16.92551875759871,2.273058432597638,12,-2.5700035095214844,-3.9450035095214844,-10.052501678466797,-16.270000457763672,6.870002746582031,3,0.011876788868261379,-1.1555728866433828,85.08999633789062,-11.333319204848896,84.98999786376953,-1.2545603351412837,84.69999694824219,0.011876788868261379
7756,2010-12-10,86.13999938964844,86.3499984741211,85.12000274658203,85.16999816894531,872600.0,0.012935071287378586,-1.2990744834077264,-1.7962955113804941,70.56386080581909,64.85302349442195,-2.8866424746009898,-4.755353191554548,-9.625796246902894,-16.978785109037574,26.822846148069136,1.30999755859375,1.7169457692841377,4.117499160766599,-0.8196144918639447,9.054612813397142,1.648942334451334,6.586055987081863,-4.676930843384014,92.10528580156088,13.344623331598484,2.4685568263152713,12,-3.4550018310546875,-4.8300018310546875,-10.97249984741211,-17.19499969482422,4.94000244140625,4,0.012886006712520937,1.2826222166936185,85.04000091552734,-1.1555728866433828,85.08999633789062,-11.333319204848896,84.98999786376953,0.012886006712520937
7757,2010-12-13,86.38999938964844,87.36000061035156,85.94999694824219,86.66000366210938,1399100.0,0.002902252168230701,-1.4521607600143298,-0.27835456976561274,70.70957848810676,67.0146755109914,-2.4733853748754484,-4.694743936889182,-9.564251930444456,-16.99190235809317,26.60791352867179,1.410003662109375,1.8103659799924259,4.017499160766604,-1.1221643862994597,9.157162707832669,1.4476673872335653,6.587330934299644,-4.242760653484083,63.257521024188655,-12.810356633141758,2.5698317735330325,12,-1.80999755859375,-4.575000762939453,-10.567501068115234,-16.790000915527344,-0.8799972534179688,0,0.016205597126635274,-1.2990744834077264,86.13999938964844,1.2826222166936185,85.04000091552734,-1.1555728866433828,85.08999633789062,0.016205597126635274
7758,2010-12-14,86.0999984741211,86.70999908447266,85.75,86.37999725341797,829000.0,-0.0033568806294272946,1.0425459385754172,1.0370161062447019,78.12217896343031,69.30922040386142,-1.4116059254706101,-4.169595755694985,-8.890986236165304,-16.48968792122929,26.1123046674909,0.9599990844726562,2.115459197484455,3.4424983978271513,-1.8659985708439422,8.750995366498245,0.7882499134915975,6.096746882162705,-3.1187178380867806,52.27263532063694,-23.70965808688959,2.654248484335547,12,-1.0,-4.284999847412109,-9.617500305175781,-15.84000015258789,-0.09999847412109375,1,0.02973292953957185,-1.4521607600143298,86.38999938964844,-1.2990744834077264,86.13999938964844,1.2826222166936185,85.04000091552734,0.02973292953957185
7759,2010-12-15,85.31999969482422,86.93000030517578,85.2699966430664,86.0199966430664,773100.0,-0.009059219432289711,-3.149993324305251,2.5,66.1342060703758,70.28473676079739,-0.33267757809332466,-3.0032922926868935,-7.817216077540792,-15.502571288819695,26.575875205125033,1.660003662109375,2.5175678680078875,2.3194995880126896,-2.727074539973543,7.3660737159989225,-0.2037874759804339,4.842786652005813,-1.6381238628991497,22.727220183221107,-48.17836252104887,2.523287063993117,12,0.11500167846679688,-3.5050010681152344,-8.807500839233398,-15.055000305175781,1.75,2,0.04582751612863123,1.0425459385754172,86.0999984741211,-1.4521607600143298,86.38999938964844,-1.2990744834077264,86.13999938964844,0.04582751612863123
7760,2010-12-16,85.3499984741211,85.8499984741211,84.91999816894531,85.45999908447266,986700.0,0.0003516031341324055,1.0898897594595984,0.15714441416893732,72.64265400486363,71.17727531906466,-0.16703845104353832,-2.591205020174584,-7.520280672034289,-15.302896786027148,27.675754751779525,0.9300003051757812,2.941959283170277,1.9844985961914006,-2.588207601664081,6.557204794046882,-0.3018545027363473,4.270851695119148,-1.0796226776477909,17.62294569377392,-50.64019810045388,2.2863530989277425,12,0.1750030517578125,-3.5349998474121094,-8.370000839233398,-15.084999084472656,1.1399993896484375,3,0.05038082165943569,-3.149993324305251,85.31999969482422,1.0425459385754172,86.0999984741211,-1.4521607600143298,86.38999938964844,0.05038082165943569
7761,2010-12-17,84.81999969482422,85.4800033569336,84.80999755859375,85.08999633789062,1712500.0,-0.006209710471847041,-3.6207150561679513,2.454501317797198,76.47064873380737,72.6254038336676,0.5107291679917978,-1.7583518852644318,-6.679529276143029,-14.55547131973644,28.132128251857612,0.6700057983398438,3.0193818388445806,1.2049999237060547,-3.091672441359762,5.501672288771871,-0.9433362588268466,3.353336106238956,-0.05528392813039318,0.3922401670685807,-67.83318407758948,2.1483361825329066,12,1.220001220703125,-3.0050010681152344,-7.725000381469727,-14.555000305175781,3.3700027465820312,4,0.08358882330575845,1.0898897594595984,85.3499984741211,-3.149993324305251,85.31999969482422,1.0425459385754172,86.0999984741211,0.08358882330575845
7762,2010-12-20,84.97000122070312,85.41999816894531,84.4800033569336,85.02999877929688,1050300.0,0.0017684688330417142,1.2380926430517711,0.22221594280708695,79.47765124305263,73.37262913809249,0.4504222234595119,-1.6968564043213235,-6.525779971080738,-14.480974761216075,28.306794483946273,0.9399948120117188,3.0554456760627176,1.165501403808591,-3.0116348575343466,5.342637665151528,-0.9230667268628849,3.2540695344800667,2.3899993896484375,19.999937719150736,-49.98690392974511,2.08856813067147,12,0.9500007629394531,-3.1550025939941406,-7.567502975463867,-14.705001831054688,3.6800003051757812,0,0.0719077382908504,-3.6207150561679513,84.81999969482422,1.0898897594595984,85.3499984741211,-3.149993324305251,85.31999969482422,0.0719077382908504
7763,2010-12-21,85.98999786376953,86.25,84.79000091552734,85.30999755859375,970200.0,0.012004197109719339,1.4333225250656443,-11.3337995930824,72.95084530171837,73.13703271046263,-0.46131969615915125,-2.480146425260827,-7.216173616773489,-15.277204504573035,28.49973640595911,1.4599990844726562,2.973131897873543,1.954498291015625,-2.1663761148168987,6.075372696848149,-0.10593891190063687,4.014935493931887,1.3124028015136702,61.63250562084664,-4.871390935277219,2.0604372029162583,12,-0.06999588012695312,-4.174999237060547,-8.587499618530273,-14.989999771118164,1.2000045776367188,1,-0.005581994876886709,1.2380926430517711,84.97000122070312,-3.6207150561679513,84.81999969482422,1.0898897594595984,85.3499984741211,-0.005581994876886709
7764,2010-12-22,85.5999984741211,86.30000305175781,85.41000366210938,85.91000366210938,594100.0,-0.004535404109048846,-1.5797277723106182,-0.4558897777378855,64.14766464914092,72.35769869559053,0.009645766930958644,-1.7324064744156544,-6.48108969122687,-14.691057476859442,29.32411027971895,0.8899993896484375,2.8819459411024866,1.280998992919919,-2.408180533338154,4.970178519177992,-0.5635907702091174,3.1255887560489555,1.6459542449951101,61.53820357072492,-1.8671404776552478,1.8445897631290393,12,0.3200035095214844,-3.7849998474121094,-8.197500228881836,-13.545000076293945,3.8100051879882812,2,0.00467291510524781,1.4333225250656443,85.98999786376953,1.2380926430517711,84.97000122070312,-3.6207150561679513,84.81999969482422,0.00467291510524781
7765,2010-12-23,85.30000305175781,86.18000030517578,85.02999877929688,85.61000061035156,588300.0,-0.0035046194826040544,-1.705866513481492,0.9999753894617676,59.375049670716265,71.11449745835688,0.3915798582446399,-1.2599451007468474,-5.873000659852153,-14.199936733930073,29.425559067719398,1.1500015258789062,2.62102351933261,0.8305034637451172,-2.754266768148966,4.4152736956392005,-0.9618816522019245,2.622888579692159,1.8906306801147394,45.054935841811606,-13.816063758918276,1.7923851159470392,12,0.6199989318847656,-3.485004425048828,-7.682504653930664,-12.390003204345703,5.149993896484389,3,0.020750252986420303,-1.5797277723106182,85.5999984741211,1.4333225250656443,85.98999786376953,1.2380926430517711,84.97000122070312,0.020750252986420303
7766,2010-12-27,85.80999755859375,85.9800033569336,84.8499984741211,85.06999969482422,540300.0,0.00597883339495886,1.0925833044878814,-2.387108682811577,59.58553387516734,69.87849250136361,-0.190143839612972,-1.504474368637915,-6.042635554520075,-14.51805147779676,29.48158655102256,1.1300048828125,2.325666038272047,1.1229980468749972,-2.2121090173129403,4.458105111062935,-0.5445554852189787,2.790551578968973,1.3264235657800185,73.07661674023585,18.13448181542074,1.66755353209397,12,-0.1049957275390625,-2.6749954223632812,-8.225000381469727,-12.89999771118164,4.120002746582031,0,0.007924488107710959,-1.705866513481492,85.30000305175781,-1.5797277723106182,85.5999984741211,1.4333225250656443,85.98999786376953,0.007924488107710959
7767,2010-12-28,85.87000274658203,86.08000183105469,85.23999786376953,85.87000274658203,583400.0,0.0006992796841336357,3.0000363306085376,0.0,57.91373816822594,67.63311019078536,-0.3706448212544444,-1.2032353814089447,-5.750053097643871,-14.399048716882191,30.532444997583497,0.8400039672851562,2.1434413313688765,0.9145030975341797,-1.8100691483028584,3.6390753433712177,-0.44778302538433934,2.2767892204526987,1.2132900224429335,71.5231988843921,18.62282943483794,1.362286122918522,12,-0.16500091552734375,-2.69000244140625,-8.410005569458008,-12.840003967285156,4.219993591308594,1,0.027017580302995503,1.0925833044878814,85.80999755859375,-1.705866513481492,85.30000305175781,-1.5797277723106182,85.5999984741211,0.027017580302995503
7768,2010-12-29,86.1500015258789,86.80000305175781,86.0199966430664,86.23999786376953,622600.0,0.003260728663573076,-3.4571017525503533,-100.0,59.23352265099667,66.86636758863212,-0.7183465669908031,-1.0719415321488839,-5.711751719011744,-14.498031150712833,31.96962171826623,0.9300003051757812,1.8936409169581339,0.8985019683837834,-0.7305013913867526,2.5275053281543194,0.08400028849851537,1.7130036482690514,0.8812254549042251,66.66666666666666,15.641361399955187,0.8145016798852689,12,-0.5099983215332031,-2.970001220703125,-8.690004348754883,-12.935001373291016,4.860000610351577,2,0.029019152126759096,3.0000363306085376,85.87000274658203,1.0925833044878814,85.80999755859375,-1.705866513481492,85.30000305175781,0.029019152126759096
7769,2010-12-30,85.9800033569336,86.44000244140625,85.7300033569336,85.94999694824219,618500.0,-0.0019732810903577702,-2.0213138970504683,-0.3334181078331638,58.02051869596917,65.24168588764385,-0.4971633675421856,-0.7190736726551279,-5.304619114163046,-14.14345294580366,32.41149501049398,0.7099990844726562,1.6031203470695345,0.5890037536621122,-0.7484399128272088,1.9264474201514332,-0.07971807958254828,1.2577255869067727,1.0001991513725415,57.94883231412686,8.148549545460291,0.6687218332446593,12,-0.3400001525878906,-2.8000030517578125,-8.28250503540039,-12.600006103515625,5.7299957275390625,3,0.01407302904431762,-3.4571017525503533,86.1500015258789,3.0000363306085376,85.87000274658203,1.0925833044878814,85.80999755859375,0.01407302904431762
7770,2010-12-31,86.30000305175781,86.68000030517578,85.76000213623047,85.9000015258789,563300.0,0.003721792071765595,-1.7058757531218796,13.330536486142893,51.57484335670217,62.47548529018772,-0.7467634526289828,-0.9034611816745155,-5.392094170054406,-14.270826852514261,32.56900701176999,0.9199981689453125,1.2547608544849993,0.7935031890869197,-0.42851103356694864,2.015517411740788,0.18249607775997845,1.404510300413861,0.630195473520871,74.35903455129484,28.6744968294551,0.6110071113269362,12,-0.6599998474121094,-3.110004425048828,-7.822504043579102,-12.41500473022461,6.099998474121094,4,0.03603708575173936,-2.0213138970504683,85.9800033569336,-3.4571017525503533,86.1500015258789,3.0000363306085376,85.87000274658203,0.03603708575173936
7771,2011-01-03,87.52999877929688,87.94000244140625,86.76000213623047,86.76000213623047,1458800.0,0.014252557173159985,-2.064949219717612,1.9249842644338058,59.4059630313209,60.24529771110641,-1.7342997699402218,-1.9739722374089013,-6.385307860690176,-15.256137182696989,32.9387257865495,1.6399993896484375,1.1824164538284379,1.857999038696292,0.4826576242673468,3.233340453125237,1.1703283314818123,2.5456697459107716,-3.0499954223632812,84.81470492660253,39.644780336275076,0.6876707072144742,1,-1.1649971008300781,-4.049999237060547,-8.619998931884766,-13.27499771118164,3.8400039672851705,0,0.033359970406351414,-1.7058757531218796,86.30000305175781,-2.0213138970504683,85.9800033569336,-3.4571017525503533,86.1500015258789,0.033359970406351414
7772,2011-01-04,87.47000122070312,87.56999969482422,85.77999877929688,87.5,1742800.0,-0.0006854513815889307,20.05906112557221,-0.03895962348278425,61.74963717714,59.00071903059771,-1.4330882009685553,-1.7874564387448686,-6.095949180670971,-14.956983300129735,32.865311389969214,1.7900009155273438,1.055674320741474,1.659501266479495,0.14540589714908947,3.1735966358099006,0.9024535818142994,2.4165489511446907,-2.9207978820800804,78.73296762856916,33.037919648223976,0.7570476846652022,1,-1.0750007629394531,-3.990001678466797,-8.560001373291016,-13.21500015258789,4.349998474121094,1,0.028123917344708982,-2.064949219717612,87.52999877929688,-1.7058757531218796,86.30000305175781,-2.0213138970504683,85.9800033569336,0.028123917344708982
7773,2011-01-05,87.5999984741211,88.29000091552734,86.43000030517578,86.86000061035156,1346800.0,0.0014861924271609706,-1.325002980235081,-24.6675991861648,72.00780617129391,59.874068088614706,-1.464720862523322,-1.8044061608381128,-6.018715331734228,-14.855657650342337,32.60891542869524,1.8600006103515625,0.9495242731835134,1.6589984893798828,-0.00028346396180722877,3.318280442721573,0.8293575127090378,2.488639466050728,-2.982979153442386,73.04675392794984,23.436573384589884,0.8296409766708439,1,-1.029998779296875,-3.9449996948242188,-8.68499755859375,-13.099998474121094,5.9599990844726705,2,0.02842463364317438,20.05906112557221,87.47000122070312,-2.064949219717612,87.52999877929688,-1.7058757531218796,86.30000305175781,0.02842463364317438
7774,2011-01-06,85.91000366210938,87.7300033569336,85.70999908447266,87.5,1270400.0,-0.019292178555356698,-1.030149443707492,-2.1486499025702885,54.09362106524162,59.287242688006415,0.306057922564662,-0.052521400290501674,-4.1146104040605564,-12.939902695919102,32.162199513340525,2.0200042724609375,0.7690434113600872,-0.07199668884277344,-1.6825482006404684,1.5385548229549215,-0.8772724447416209,0.733279067056074,-1.1460650776367203,7.75210991051732,-44.00798388166218,0.805275755898847,1,0.6599960327148438,-0.8650016784667969,-6.995002746582031,-11.215003967285156,6.489997863769531,3,0.05936443087791954,-1.325002980235081,87.5999984741211,20.05906112557221,87.47000122070312,-2.064949219717612,87.52999877929688,0.05936443087791954
7775,2011-01-07,86.05000305175781,87.4000015258789,85.83999633789062,85.97000122070312,1175300.0,0.0016296052110422732,-8.176188125476822,-0.05031573290339917,59.53494809033713,59.281622045247495,0.3169665111755222,-0.11907955983355123,-4.017694775392158,-12.884726585529961,31.717354671360383,1.5600051879882812,0.6332371686145564,0.017502593994137783,-1.530818604353314,1.5658237923415896,-0.7566580051795881,0.7916631931678637,-1.145021974042976,13.178438991501215,-43.217161663515036,0.7741605991737248,1,0.714996337890625,-0.4850044250488281,-5.940000534057617,-10.605003356933594,5.349998474121094,4,0.06577566335832019,-1.030149443707492,85.91000366210938,-1.325002980235081,87.5999984741211,20.05906112557221,87.47000122070312,0.06577566335832019
7776,2011-01-10,87.25,87.44999694824219,85.91000366210938,87.44999694824219,1998800.0,0.013945344633171208,14.400167849240864,-2.499904634751097,65.20005371115604,60.09121266112863,-0.7345284904905185,-1.2982143789160716,-4.9584017704830785,-13.886336833082154,31.07111457396835,1.5399932861328125,0.6301875104812638,1.1619995117187472,-0.4793293517130195,2.803328375150514,0.34133508000286383,1.9826639434346305,-2.209618128772661,59.6899156035793,-1.25539788865769,0.8206644317158851,1,-0.25,-1.3499984741210938,-6.512500762939453,-11.230003356933594,3.9599990844726562,0,0.05902580545419944,-8.176188125476822,86.05000305175781,-1.030149443707492,85.91000366210938,-1.325002980235081,87.5999984741211,0.05902580545419944
7777,2011-01-11,87.79000091552734,88.30000305175781,87.45999908447266,87.88999938964844,1025900.0,0.006189122241001099,-1.2105305425889674,0.5,62.82058248797442,60.48977486523727,-1.087945324348027,-1.821333654286036,-5.2494136740850195,-14.189744854078697,30.234158726314064,1.0500030517578125,0.7056544155776976,1.6320003509521541,-0.17464900392282345,3.4386497058271317,0.7286756735146724,2.535325028389636,-2.6196342825280112,80.30882799129249,18.6469620819775,0.9033246774374857,1,-0.7849998474121094,-1.7949981689453125,-6.962503433227539,-11.770004272460938,3.8600006103515625,1,0.04077915245153507,14.400167849240864,87.25,-8.176188125476822,86.05000305175781,-1.030149443707492,85.91000366210938,0.04077915245153507
7778,2011-01-12,88.66000366210938,88.94999694824219,88.19000244140625,88.5199966430664,856600.0,0.009910043712371808,1.1111146432696486,-1.40009155413138,70.40009684274347,61.86528354821219,-1.7483155777871957,-2.6242608210207976,-5.879362727590774,-14.806592474907987,29.603834709758836,1.1599960327148438,0.7755008970238038,2.3740028381347713,0.2498119499967828,4.49819372627276,1.31190739406577,3.4360982822037727,-3.301858843984533,91.04958403289119,28.158745521444587,1.062095444068997,1,-1.3300056457519531,-1.9450035095214844,-7.595003128051758,-12.435005187988281,3.2199935913085795,2,0.0356417313578945,-1.2105305425889674,87.79000091552734,14.400167849240864,87.25,-8.176188125476822,86.05000305175781,0.0356417313578945
7779,2011-01-13,89.2300033569336,89.44000244140625,88.19000244140625,89.23999786376953,1854200.0,0.00642905110850811,5.097506512839598,-0.07138575554465697,75.28963784345859,64.50026071340734,-2.0213921433365556,-3.0422935029127416,-6.236743750969524,-15.097593506821596,29.36224054679739,1.25,0.8836528190357171,2.74850234985351,0.30320722334957395,5.193797476357446,1.525854786601542,3.971149913105478,-3.584510368399364,94.16670198787777,27.820966145413408,1.2226475632519709,1,-1.6550025939941406,-2.270000457763672,-7.447505950927734,-12.510005950927734,-0.1300048828125,3,0.04852621359140308,1.1111146432696486,88.66000366210938,-1.2105305425889674,87.79000091552734,14.400167849240864,87.25,0.04852621359140308
7780,2011-01-14,89.6500015258789,90.0,88.87999725341797,88.87999725341797,1310100.0,0.004706916431071573,-1.9090819015912648,-77.04274809160306,75.00007450595103,66.23293976614403,-2.141412056492186,-3.2924336096481284,-6.413904398730082,-15.206493479736764,29.444876373566675,1.1200027465820312,0.9863526023070932,2.953500366210932,0.191461818598043,5.715538913823821,1.5724810924044874,4.334519640017376,-3.6250575920574732,91.44257243267846,24.876352407292075,1.381019273806448,1,-1.7950019836425781,-2.4099998474121094,-7.867504119873047,-12.930004119873047,-2.4199981689453125,4,0.030674846103668774,5.097506512839598,89.2300033569336,1.1111146432696486,88.66000366210938,-1.2105305425889674,87.79000091552734,0.030674846103668774
7781,2011-01-18,91.91000366210938,91.93000030517578,89.31999969482422,89.58999633789062,1583700.0,0.025209170081029963,1.2118643519865515,3.0129798069872975,80.5668619579008,68.32374251956189,-4.151328699148138,-5.263919835981255,-8.481040260812208,-17.12887832200039,29.87025542126687,2.6100006103515625,1.1860869752424037,4.859002304077151,1.3832816066656903,8.334723001488612,3.1211419553714137,6.596862652782889,-5.408053000346513,99.55264792828712,32.22491534562727,1.7378603487057311,1,-3.0900039672851562,-3.7050018310546875,-10.127506256103516,-15.190006256103516,-4.2700042724609375,1,-0.0055489295605448685,-1.9090819015912648,89.6500015258789,5.097506512839598,89.2300033569336,1.1111146432696486,88.66000366210938,-0.0055489295605448685
7782,2011-01-19,91.08000183105469,93.1500015258789,90.19000244140624,91.5999984741211,3335200.0,-0.00903059294944697,-1.5739173701756228,-0.2241357764857541,73.6337841485386,68.50440673925574,-3.079208012154183,-4.166310951627622,-7.505749760441162,-15.96569179601525,30.6985324498495,2.9599990844726705,1.4178753954315653,3.7235004425048857,-0.04391361148897488,7.490914496498746,1.8397934155079554,5.607207469501816,-3.8181242192140132,58.26612748166868,-8.767445661793893,1.8837070269969294,1,-1.6500015258789062,-2.2649993896484375,-9.082504272460938,-14.145004272460938,-2.529998779296875,2,0.0014272864603044333,1.2118643519865515,91.91000366210938,-1.9090819015912648,89.6500015258789,5.097506512839598,89.2300033569336,0.0014272864603044333
7783,2011-01-20,85.51000213623047,89.26000213623047,85.2300033569336,87.83999633789062,4107900.0,-0.06115502396624972,-1.7889344424586255,4.480787006470355,48.515471827605424,67.88461237951837,2.417359533482454,1.439698998175146,-1.8244651099521008,-10.104926533292485,30.02863157390985,5.849998474121094,1.3739436575023234,-1.8224994659423857,-5.632442107263657,1.9874431753788855,-3.7274707866030212,0.08247185471824992,7.6399993896484375,3.535338939783641,-61.976875707846844,1.904971320660633,1,3.6800003051757812,3.3050003051757812,-2.312501907348633,-8.070003509521484,3.6699981689453125,3,0.0718044583821491,-1.5739173701756228,91.08000183105469,1.2118643519865515,91.91000366210938,-1.9090819015912648,89.6500015258789,0.0718044583821491
7784,2011-01-21,86.0,88.08999633789062,85.80999755859375,86.47000122070312,2587000.0,0.0057302988133351995,-4.364664488564966,0.2017177640906754,49.06248956917722,66.72100587716727,2.1696299287930003,1.034230276798965,-2.163274272336139,-10.277121329888672,29.302224607022875,2.5799942016601562,1.3280075156816764,-1.352501678466794,-5.128196589432804,2.423193232499216,-3.240349133949806,0.535345777016218,7.150001525878906,9.722182084405013,-52.41256799449773,1.8878474554830065,1,3.19000244140625,2.81500244140625,-2.542501449584961,-8.560001373291016,0.779998779296875,4,0.06837206108625526,-1.7889344424586255,85.51000213623047,-1.5739173701756228,91.08000183105469,1.2118643519865515,91.91000366210938,0.06837206108625526
7785,2011-01-24,87.06999969482422,87.06999969482422,85.76000213623047,86.02999877929688,1353100.0,0.012441856916560745,1.5192238565088214,-2.212762158301409,48.547981652834366,64.87077564846489,1.407551557317575,0.10923376900552739,-3.086844394077332,-11.016676120080604,28.831898743461792,1.30999755859375,1.2382573417079499,-0.37100181579589275,-4.025150277061186,3.283146645469401,-2.1980760464285396,1.456072414836754,5.921601867675776,23.232282364727528,-34.545094865033604,1.8270742306326488,1,2.1200027465820312,1.7450027465820312,-3.4449996948242188,-9.630001068115234,-0.44000244140625,0,0.023314560542229357,-4.364664488564966,86.0,-1.7889344424586255,85.51000213623047,-1.5739173701756228,91.08000183105469,0.023314560542229357
7786,2011-01-25,86.48999786376953,87.13999938964844,85.4000015258789,86.37999725341797,1194600.0,-0.006661328047405157,1.4680756660822891,0.10576972453508418,47.00487843095558,63.11347519768501,2.087983597498507,0.7829329504184983,-2.391535785042805,-10.154787471543898,28.410123432853783,1.7399978637695312,1.373860670661955,-0.9850036621093778,-4.58754424706332,2.6175369228445646,-2.786273954586349,0.8162666303675934,6.34637173461914,15.909025229026385,-37.59757170373631,1.80127029247697,1,2.7000045776367188,2.3250045776367188,-2.819997787475586,-8.294998168945312,3.0600051879882812,1,0.008555966139918825,1.5192238565088214,87.06999969482422,-4.364664488564966,86.0,-1.7889344424586255,85.51000213623047,0.008555966139918825
7787,2011-01-26,88.19000244140625,88.88999938964844,86.73999786376953,86.9800033569336,1592700.0,0.019655504909531718,-1.5443653419889578,10.999930642252739,51.645298263366016,61.029608688865295,0.5036504518145932,-0.7740366221279373,-3.8922052575225052,-11.584108740450944,28.19366490992462,2.4000015258789062,1.5169411269697548,0.5990009307861328,-2.9346866902067603,4.132688551779026,-1.1678428797103066,2.3658447412825723,4.494239832153326,73.44913104388323,21.488323729526783,1.766843810496446,1,1.0,0.625,-4.262502670288086,-9.830001831054688,-0.8600006103515625,2,-0.006236569186209517,1.4680756660822891,86.48999786376953,1.5192238565088214,87.06999969482422,-4.364664488564966,86.0,-0.006236569186209517
7788,2011-01-27,88.6500015258789,88.98999786376953,87.22000122070312,88.41000366210938,1124100.0,0.005216000359885342,2.8478583571754363,0.1983454920332667,58.203584169787334,59.1311582806796,0.0470289553456098,-1.0931871150351498,-4.175974518409859,-11.78827989973307,27.636592601871634,1.7699966430664062,1.5312500268967852,0.9340000152587891,-2.5617268209738597,4.429726851491438,-0.8138634028575353,2.6818634333751135,3.8851559693481477,90.5293402585921,31.614207734608442,1.7478634181163228,1,0.5400009155273438,0.31999969482421875,-4.782501220703125,-10.290000915527344,-3.44000244140625,3,-0.0011280143530725262,-1.5443653419889578,88.19000244140625,1.4680756660822891,86.48999786376953,1.5192238565088214,87.06999969482422,-0.0011280143530725262
7789,2011-01-28,87.19000244140625,90.12000274658205,86.62000274658203,88.33000183105469,1352800.0,-0.016469250528398982,-2.070177082357363,-4.750039736783545,53.16314960976631,56.70483329221463,1.326743630442806,0.48708297670454215,-2.4905358044333923,-10.06525244081746,27.468866854968223,3.500000000000014,1.5048191891020508,-0.5864990234374972,-3.9965548828776747,2.8235568360026804,-2.291526953157586,1.1185289062825916,5.199051971054928,37.92373840235336,-25.670657166997124,1.7050279297200877,1,2.0,1.80999755859375,-3.3225021362304688,-8.830001831054688,-1.2000045776367188,4,0.02282369317636923,2.8478583571754363,88.6500015258789,-1.5443653419889578,88.19000244140625,1.4680756660822891,86.48999786376953,0.02282369317636923
7790,2011-01-31,89.41000366210938,90.68000030517578,87.25,87.5999984741211,1696200.0,0.025461648796202496,-1.7330656461726917,-1.5877246991741512,55.672275978797984,53.93876818342542,-1.0402777550834372,-1.5683907048422725,-4.441435290937704,-12.020856524890306,27.24894490239609,3.4899978637695312,1.3876078120160713,1.4780021667480412,-1.9321980513651908,4.888202384861273,-0.22709794230857483,3.183102275804657,2.835869729241253,75.94702771436003,11.368869301922103,1.7051001090566136,1,-0.220001220703125,-0.410003662109375,-5.542503356933594,-11.050003051757812,-4.1100006103515625,0,-0.029415107651170502,-2.070177082357363,87.19000244140625,2.8478583571754363,88.6500015258789,-1.5443653419889578,88.19000244140625,-0.029415107651170502
7791,2011-02-01,90.4499969482422,90.66999816894531,88.30000305175781,90.37000274658205,1464600.0,0.011631732955331042,8.11542468125114,0.04419556484756008,56.80654019468624,52.06907441077516,-2.5805219779928876,-2.5069407548112395,-5.252077195414799,-12.786443551083423,26.43351608094403,2.3699951171875,1.1933540216290197,2.3719955444336023,-1.2113676716663377,5.955358760533542,0.5803139363836323,4.163677152483572,1.6555590424200801,94.334889279755,30.435137343533967,1.7916816080499671,2,-2.494995117187514,-1.4499969482422017,-6.5824966430664205,-12.08999633789064,-6.229995727539077,1,-0.042233276105140494,-1.7330656461726917,89.41000366210938,-2.070177082357363,87.19000244140625,2.8478583571754363,88.6500015258789,-0.042233276105140494
7792,2011-02-02,89.93000030517578,90.66000366210938,89.58999633789062,89.5999984741211,959700.0,-0.005748995694980219,-5.114220943412677,4.125321888412017,53.30900726005269,52.60168945882485,-2.504145786367644,-1.8901043005864864,-4.547563992756551,-11.993715683372429,26.431241674425998,1.07000732421875,0.9496698275751072,1.7289989471435518,-1.9344763267371974,5.392474221024301,-0.10273868979682277,3.5607365840839265,2.038044632811932,81.52708248771027,20.191568676749355,1.8317376369403764,2,-1.8899993896484375,-0.7399978637695312,-5.509998321533203,-11.025001525878906,-4.540000915527344,2,-0.004225478173339847,8.11542468125114,90.4499969482422,-1.7330656461726917,89.41000366210938,-2.070177082357363,87.19000244140625,-0.004225478173339847
7793,2011-02-03,90.08999633789062,90.13999938964844,88.55999755859375,89.9000015258789,1000700.0,0.0017791174488146488,9.896529951856042,0.575738660008323,52.289652253008384,52.96026309036165,-2.174857449480214,-1.9541832151953145,-4.523505249969304,-11.920392553881555,25.839586687182063,1.5800018310546875,0.3753697293493303,1.7644950866699247,-1.9812979427228612,5.510288116062711,-0.10840142802646824,3.6373916013663177,1.7432877684760086,85.46787384055683,27.116848603998967,1.8728965146963945,2,-2.0499954223632812,-0.899993896484375,-5.647495269775391,-11.18499755859375,-4.079994201660156,3,-0.030635970907184062,-5.114220943412677,89.93000030517578,8.11542468125114,90.4499969482422,-1.7330656461726917,89.41000366210938,-0.030635970907184062
7794,2011-02-04,91.01000213623048,91.01000213623048,89.9000015258789,90.44000244140624,897400.0,0.010212074988762199,2.8947410689187567,3.0000803116091928,53.52697276052725,53.51348432454975,-2.580863520456006,-2.6061375602534014,-5.1985482292032685,-12.587066048047674,25.948775575155747,1.1100006103515767,-0.08433531957912521,2.429500961303731,-1.3182984749209794,6.177300397528441,0.5556012431913757,4.303400679416086,0.691216355147489,100.0,43.94144326113833,1.8738997181123553,2,-2.8050003051757955,-1.819999694824233,-6.600000381469741,-12.105003356933608,-5.300003051757827,4,-0.06372929255705273,9.896529951856042,90.08999633789062,-5.114220943412677,89.93000030517578,8.11542468125114,90.4499969482422,-0.06372929255705273
7795,2011-02-07,91.70999908447266,92.26000213623048,90.8499984741211,91.0999984741211,876100.0,0.007691428763998642,-1.5405457419754192,1.070177082357297,49.43565279353482,53.78357036483632,-2.8535399568586826,-3.014937748306835,-5.716479243438727,-13.03076074041121,26.245099260251532,1.4100036621093892,0.2271715818146447,2.8464981079101506,-0.9512037339178505,6.644199949738152,0.94764718699615,4.745349028824151,-6.4799957275390625,86.11103083547638,34.08547744594755,1.8988509209139977,2,-2.2699966430664062,-2.5199966430664062,-7.299997329711914,-12.474998474121094,-5.790000915527344,0,-0.06237052968929291,2.8947410689187567,91.01000213623048,9.896529951856042,90.08999633789062,-5.114220943412677,89.93000030517578,-0.06237052968929291
7796,2011-02-08,92.4000015258789,92.51000213623048,91.22000122070312,91.66000366210938,845800.0,0.007523742757544971,1.6875044703525715,1.2131100382720064,53.754266581895585,54.01790017800628,-2.92459923856822,-3.47763256064394,-6.185886523487369,-13.45800626987689,26.565115186318106,1.290000915527358,0.5473249767286177,3.279000473022464,-0.7494349428779117,7.307435888922839,1.264782765072269,5.293218180972659,-7.02939819335937,97.21517764879681,44.07966923390842,2.014217707950189,2,-2.8349990844726562,-3.2099990844726562,-7.9850006103515625,-11.604999542236328,-4.3300018310546875,1,-0.07683980905706544,-1.5405457419754192,91.70999908447266,2.8947410689187567,91.01000213623048,9.896529951856042,90.08999633789062,-0.07683980905706544
7797,2011-02-09,91.37000274658205,92.0,90.79000091552734,91.83999633789062,912700.0,-0.011147172752030587,2.063285271422639,-0.6351283082284096,72.46933906240312,55.602984054963585,-1.5601460467740935,-2.2827132226561986,-4.911764689539567,-12.189489337071294,26.348160712639203,1.6100006103515625,0.8070400602009755,2.0700016021728658,-2.0269809363014133,6.166984140647145,0.021510332935733345,4.118492871409998,-5.713823461914075,71.13928940481145,11.24515160843788,2.0484912692371378,2,-1.8050003051757955,-2.1800003051757955,-6.447502136230483,-10.015003204345717,-2.660003662109389,2,-0.07825327033982588,1.6875044703525715,92.4000015258789,-1.5405457419754192,91.70999908447266,2.8947410689187567,91.01000213623048,-0.07825327033982588
7798,2011-02-10,91.81999969482422,91.86000061035156,90.45999908447266,91.04000091552734,797200.0,0.004924996549362737,2.2558151913557247,-1.6595945002678942,72.38462734787419,57.73870380364225,-1.691019313755433,-2.618062261526262,-5.098672160249748,-12.41684686394413,25.720419301184744,1.4000015258789062,1.1888191473542946,2.3619987487792997,-1.8724845116379214,6.596482009196521,0.24475711857068916,4.47924037898791,-5.88966749609375,73.56313103262768,7.020090110425045,2.1172416302086106,2,-1.9399986267089844,-2.6299972534179688,-6.882499694824219,-10.46500015258789,-1.589996337890625,3,-0.07002831982734403,2.063285271422639,91.37000274658205,1.6875044703525715,92.4000015258789,-1.5405457419754192,91.70999908447266,-0.07002831982734403
7799,2011-02-11,93.55999755859376,93.5999984741211,91.23999786376952,91.37999725341795,801300.0,0.018950096597175614,1.0884941412382014,2.794876560115847,73.73812127006347,59.74601994711619,-2.7182639894099765,-4.234120789100132,-6.645361501122821,-13.915759551612936,25.085278445205883,2.3600006103515767,1.4238589947685938,3.8854969024658317,-0.725895879774825,8.496889684706488,1.5798005113455105,6.191193293586153,-7.366478562363298,98.72608524513731,25.60138828068824,2.305696391120328,2,-2.609996795654311,-4.1449966430664205,-8.447498321533217,-12.01999664306642,-3.0799942016601705,4,-0.08069683218658663,2.2558151913557247,91.81999969482422,2.063285271422639,91.37000274658205,1.6875044703525715,92.4000015258789,-0.08069683218658663
7800,2011-02-14,92.4000015258789,93.37999725341795,92.36000061035156,93.16999816894531,1093100.0,-0.012398418800603217,-1.3999964096902127,-0.35320941985111726,70.73687715965632,61.293835165446204,-1.2175746993944472,-3.011963122094471,-5.327340787081596,-12.517698717679949,24.16596738104626,1.1999969482422017,1.4880817473632248,2.588000869750971,-2.1815982725385226,7.357600012040464,0.20320129860623126,4.9728004408957105,-5.762093760975006,61.783529251687455,-17.811104016980195,2.384799571144745,2,-1.3200035095214844,-2.9850006103515625,-6.592500686645508,-10.860000610351562,-0.25,0,-0.07240262262909758,1.0884941412382014,93.55999755859376,2.2558151913557247,91.81999969482422,2.063285271422639,91.37000274658205,-0.07240262262909758
7801,2011-02-15,91.4000015258789,92.33999633789062,90.88999938964844,92.0999984741211,873800.0,-0.010822510643789585,1.4576372006413905,0.9090909090909091,61.84503241230545,62.24228240458539,-0.07671202361207463,-2.1630299191692046,-4.1850928965928915,-11.257165283830687,22.091808793148882,1.5100021362304688,1.7648007840815012,1.6135009765625057,-3.114138602192156,6.341140555317168,-0.7503188128148253,3.9773207659398366,-4.344368318421971,29.93638930329522,-48.35216569727136,2.363819789377329,2,-0.3200035095214844,-1.9850006103515625,-5.235002517700195,-9.860000610351562,1.5400009155273295,1,-0.05995627205084886,-1.3999964096902127,92.4000015258789,1.0884941412382014,93.55999755859376,2.2558151913557247,91.81999969482422,-0.05995627205084886
7802,2011-02-16,91.20999908447266,92.62000274658205,90.68000030517578,91.86000061035156,936200.0,-0.0020788012935913924,-1.2690099182182175,0.9285776566757493,59.63855698555811,63.05882737486869,0.35084792922350516,-2.068860616779702,-3.867591630705178,-10.838939553952244,19.56611142947839,1.9400024414062642,1.8335782632872082,1.4169986724853487,-3.3184798168894503,6.152477161860148,-0.9507405722020508,3.784737917172748,-3.7617039610158685,23.885354961294176,-50.67144480989237,2.3677392446874004,2,0.5400009155273438,-1.7949981689453125,-4.759998321533203,-9.609996795654297,1.75,2,-0.0344260434290804,1.4576372006413905,91.4000015258789,-1.3999964096902127,92.4000015258789,1.0884941412382014,93.55999755859376,-0.0344260434290804
7803,2011-02-17,91.6500015258789,91.98999786376952,90.58000183105469,91.37000274658205,729000.0,0.0048240592678743255,1.937517881552653,-0.4307663415378257,68.18924901412058,64.68796918082352,0.17366634441592055,-2.134733295869637,-4.181702657887712,-11.038498272460572,20.3241529933278,1.4099960327148295,1.814525451810212,1.5500011444091797,-2.796491519493003,5.896493808311362,-0.6232451875419116,3.723247476360271,-3.832604201382253,35.43049285438198,-41.95245644809731,2.1732463319510904,2,0.37999725341796875,-2.2350006103515625,-5.149999618530273,-9.865001678466797,1.7200012207031392,3,-0.03207858584242462,-1.2690099182182175,91.20999908447266,1.4576372006413905,91.4000015258789,-1.3999964096902127,92.4000015258789,-0.03207858584242462
7804,2011-02-18,91.87999725341795,92.29000091552734,91.33000183105469,92.12999725341795,961700.0,0.002509500531476805,2.368374558303719,-0.8928610354223886,62.025307052113895,66.08681965399896,0.08946578837934283,-2.0043941472058293,-4.283762535426746,-11.035289202602854,21.173858075976927,0.9599990844726562,1.9373058490423318,1.4859970092773267,-2.4707869085428484,5.442780927097502,-0.492394949632768,3.4643889681874214,-3.715643859943839,46.42848384609279,-29.84989971164201,1.9783919589100891,2,0.15000152587892046,-2.464996337890611,-4.857498168945298,-9.704998016357408,2.440002441406264,4,-0.017958140463733896,1.937517881552653,91.6500015258789,-1.2690099182182175,91.20999908447266,1.4576372006413905,91.4000015258789,-0.017958140463733896
7805,2011-02-22,89.0999984741211,91.30999755859376,89.0,91.3000030517578,1165000.0,-0.030256844388330095,1.0810848892875293,8.800018310546818,44.37968380857752,65.04519934585251,2.74943385381151,0.9860395494494298,-1.4038822262665747,-8.04131241412054,21.56587162010739,2.8799972534179545,2.0189207656116395,-1.3955017089843693,-5.088626937960711,2.297623519991973,-3.2420643234725333,0.45106090550379463,-0.6095063758081665,2.762386691985548,-68.28945111214433,1.8465626144881708,2,2.200000762939453,0.31500244140625,-1.8324966430664062,-6.244998931884766,5.5500030517578125,1,0.015488270554946393,2.368374558303719,91.87999725341795,1.937517881552653,91.6500015258789,-1.2690099182182175,91.20999908447266,0.015488270554946393
7806,2011-02-23,87.2300033569336,88.95999908447266,86.41000366210938,88.5999984741211,1594500.0,-0.020987599878922958,1.4401912827626489,0.6227237575383503,39.895209922792255,61.425851663673534,4.25656499007863,3.071809859629724,0.5108625909002882,-5.959813692860479,22.457064576825175,2.6899948120117188,1.9554859746659758,-3.302497100830081,-6.838123795232718,0.23312959357255636,-5.070310448031407,-1.5346837536287552,6.3699951171875,13.204505889131704,-54.187406668247625,1.7678133472013222,2,2.7749977111816406,2.18499755859375,0.31749725341796875,-4.095005035400391,7.4499969482421875,2,0.05640259061797037,1.0810848892875293,89.0999984741211,2.368374558303719,91.87999725341795,1.937517881552653,91.6500015258789,0.05640259061797037
7807,2011-02-24,87.63999938964844,88.16999816894531,85.93000030517578,87.08000183105469,1557000.0,0.004700172153349502,1.7654377966995705,-0.40875879889512606,40.99926677011111,57.93858937725541,3.645152711986043,2.760003069126199,0.14324360948482706,-6.159363387720504,22.676213191889303,2.2399978637695312,1.9360822968701115,-2.8650009155273466,-6.48489497867287,0.7548931476181764,-4.674947947100108,-1.055053883954585,5.816199188232417,26.886775477496887,-36.63987655625668,1.8099470315727608,2,2.125,1.7750015258789062,0.8725013732910156,-3.5400009155273438,8.270004272460938,3,0.06047470434354896,1.4401912827626489,87.2300033569336,1.0810848892875293,89.0999984741211,2.368374558303719,91.87999725341795,0.06047470434354896
7808,2011-02-25,88.55000305175781,89.45999908447266,88.29000091552734,88.29000091552734,1787300.0,0.01038342843960427,-7.999911969247924,0.464291553133515,40.95587455689142,54.29611752023629,2.4837086144529508,1.9416743038547821,-0.70358592963413,-6.817482487543913,22.61647256624442,1.8199996948242188,1.7768277645703137,-1.9499973297119197,-5.580938941378292,1.680944281954453,-3.765468135545106,-0.13452652387873343,4.605147595214845,41.19500778534053,-16.986098269457393,1.8154708058331879,2,1.1049957275390625,0.8649978637695312,0.5724983215332031,-3.8400039672851562,7.649993896484389,4,0.0498023250223627,1.7654377966995705,87.63999938964844,1.4401912827626489,87.2300033569336,1.0810848892875293,89.0999984741211,0.0498023250223627
7809,2011-02-28,89.18000030517578,89.75,88.72000122070312,89.16999816894531,1504400.0,0.007114593243432665,-1.26374345001048,0.03846943865723759,40.65039962738283,50.9531755722059,1.3042235398475412,1.5477613127665109,-1.2366403842664795,-7.233124546945845,22.032339692890467,1.1999969482421875,1.408010211288996,-1.4194999694824162,-4.766487930498002,1.9274879915331695,-3.092993949990216,0.25399401102538377,3.686144328124996,60.4089527728891,5.522821890180161,1.673493980507794,2,0.095001220703125,0.31999969482421875,-0.17749786376953125,-4.470001220703125,7.0199966430664205,0,0.04698365583166608,-7.999911969247924,88.55000305175781,1.7654377966995705,87.63999938964844,1.4401912827626489,87.2300033569336,0.04698365583166608
7810,2011-03-01,86.77999877929688,89.69999694824219,86.27999877929688,89.63999938964844,1922100.0,-0.026911880664566623,1.2953040753314182,-285.9389778794813,31.56164973329625,47.58835527453821,3.1549706117220637,3.942775082447497,1.2334473652078657,-4.617294901719063,21.565414753108055,3.4199981689453125,0.9214474861380779,-3.6880012512206974,-7.416664145490387,0.04066164304899189,-5.552332698355542,-1.8236698040858528,5.808700080878907,22.251270733680183,-26.153590255075702,1.8643314471348438,3,2.4950027465820312,2.720001220703125,2.222503662109375,-2.0699996948242188,9.200004577636719,1,0.08688639112226126,-1.26374345001048,89.18000030517578,-7.999911969247924,88.55000305175781,1.7654377966995705,87.63999938964844,0.08688639112226126
7811,2011-03-02,86.62999725341797,87.41000366210938,85.55999755859375,86.58000183105469,2205900.0,-0.0017285264806282674,1.2981324664616376,-0.01748091317964286,33.49578576468282,44.68360291666318,2.857709575967519,3.996838197788506,1.470323168780439,-4.258449242087465,21.168473041783507,1.850006103515625,0.21172482017500727,-3.6470027923583928,-7.751922163920483,0.45791657920369744,-5.699462478139438,-1.5945431065773477,5.692353664557814,25.536970676921733,-19.16628341623406,2.0524596857810486,3,2.295001983642578,2.8700027465820312,2.3725051879882812,-1.9199981689453125,10.300003051757812,2,0.09257768125052679,1.2953040753314182,86.77999877929688,-1.26374345001048,89.18000030517578,-7.999911969247924,88.55000305175781,0.09257768125052679
7812,2011-03-03,89.55000305175781,89.75,87.5999984741211,87.77999877929688,1740100.0,0.033706636164352766,-1.0187761476302366,35.403326720585994,43.25609796454212,41.91325280004335,-0.36043288222043657,1.1034803013733665,-1.3319222073137666,-6.958015567903971,20.33253717421174,3.1200027465820312,-0.3551525321204423,-0.7079971313476534,-4.8231839055722645,3.4071896428769577,-2.765590518459959,1.3495962557646521,2.366606664655052,95.22680592579644,51.9362546530493,2.0575933871123024,3,-0.6250038146972656,0.029994964599609375,-0.5475006103515625,-4.840003967285156,5.759994506835952,3,0.057286399537618715,1.2981324664616376,86.62999725341797,1.2953040753314182,86.77999877929688,-1.26374345001048,89.18000030517578,0.057286399537618715
7813,2011-03-04,87.33000183105469,89.69999694824219,86.76000213623047,89.69999694824219,1571000.0,-0.0247906325521845,1.4810133917074426,-1.3389770601470703,32.0046314089567,38.577622173025894,1.3212798308483116,3.27396574360894,0.9495882209961906,-4.5244140468279,20.28938906207063,2.9399948120117188,-0.7716100447551781,-2.7899986267089787,-7.108970018890574,1.5289727654726164,-4.949484322799776,-0.6305129306181811,4.205211155889032,42.24351410799866,5.718769415144301,2.1594856960907967,3,1.1049957275390625,2.2499961853027344,1.6725006103515625,-2.6200027465820312,7.9099960327148295,4,0.0982480436408697,-1.0187761476302366,89.55000305175781,1.2981324664616376,86.62999725341797,1.2953040753314182,86.77999877929688,0.0982480436408697
7814,2011-03-07,85.20999908447266,87.5999984741211,84.93000030517578,87.55999755859375,2758900.0,-0.024275766656724818,1.1975290811761197,0.991562580479011,30.322931691253018,37.0157608266565,2.6771780612674974,5.203978194797855,3.1203065142144055,-2.19442361053531,20.082527311006476,2.6699981689453125,-1.2231722981008488,-4.620001220703131,-9.437473798699983,0.1974713572937219,-7.028737509701557,-2.2112649317047044,5.9667009767700705,5.809103672714783,-26.38372809819475,2.408736288998429,3,2.1300010681152344,4.055000305175781,3.8700027465820312,-0.5,8.16000366210939,0,0.12897544867797328,1.4810133917074426,87.33000183105469,-1.0187761476302366,89.55000305175781,1.2981324664616376,86.62999725341797,0.12897544867797328
7815,2011-03-08,85.98999786376953,87.08999633789062,84.58000183105469,85.37000274658203,2097300.0,0.009153840953848968,-1.2818163532830718,-0.2638278807476162,35.01384280491153,36.473386702447534,1.5752912173688287,4.188211054481783,2.4108038089812567,-2.7778858502714456,19.38745520220748,2.5099945068359375,-1.8537818794721659,-3.554002380371088,-8.5763419972686,1.4683372365264233,-6.065172188819844,-1.0428325719223324,4.686966216987841,27.272660195206317,-4.990558555919403,2.511169808448757,3,1.1750030517578125,3.1000022888183594,3.1050033569335938,-1.279998779296875,7.590003967285156,1,0.11873472890007464,1.1975290811761197,85.20999908447266,1.4810133917074426,87.33000183105469,-1.0187761476302366,89.55000305175781,0.11873472890007464
7816,2011-03-09,85.30000305175781,86.22000122070312,84.73999786376953,85.7699966430664,1995900.0,-0.008024128726050739,1.1605845106894843,-0.7580601496357551,34.07008762495448,35.703477908541245,2.1933824634024717,4.552424042478293,3.1482892087181824,-1.8834718310401684,18.555946871683275,1.4800033569335938,-2.4501495411827108,-3.8889972686767607,-9.062772684661198,1.2847781473076765,-6.475884976668979,-1.302109560684542,4.7672648040292955,13.926527576507949,-18.595187894076588,2.586887707992219,3,1.8649978637695312,3.789997100830078,3.7949981689453125,-0.5900039672851562,8.610000610351562,2,0.12520515736318827,-1.2818163532830718,85.98999786376953,1.1975290811761197,85.20999908447266,1.4810133917074426,87.33000183105469,0.12520515736318827
7817,2011-03-10,84.22000122070312,84.97000122070312,82.80000305175781,83.72000122070312,2544200.0,-0.012661216792681396,1.1699981689453125,-1.0638442932974044,30.640952803892674,34.55737549154138,3.0589179095981223,5.343252034253126,4.262276622387958,-0.6010202554851958,18.223189630981963,2.5,-2.67046998145301,-4.611499023437503,-10.12752021802163,0.904522171146624,-7.369509620729559,-1.8534884261454465,5.298540032610745,20.57970181203809,-11.0959598703285,2.758010597292063,3,2.0550003051757812,3.979999542236328,4.257499694824219,0.48999786376953125,9.3699951171875,3,0.15091425908633527,1.1605845106894843,85.30000305175781,-1.2818163532830718,85.98999786376953,1.1975290811761197,85.20999908447266,0.15091425908633527
7818,2011-03-11,85.38999938964844,85.58000183105469,83.61000061035156,84.19999694824219,1694800.0,0.01389216518626335,1.509543987870777,2.3800048828125,33.87978452737356,33.80508492487368,1.5573009588669322,3.864995434276153,3.131533647539385,-1.5819042148423819,17.99604355739595,1.970001220703125,-2.6547356386348326,-3.1200008392333984,-8.652134349995066,2.412132671528269,-5.886067594614232,-0.35393408385256464,3.3223172794787104,53.958308498041,23.151218425431367,2.7660667553808307,3,0.8850021362304688,2.8100013732910156,3.2250022888183594,0.6400032043457031,6.629997253417969,4,0.11617283335111361,1.1699981689453125,84.22000122070312,1.1605845106894843,85.30000305175781,-1.2818163532830718,85.98999786376953,0.11617283335111361
7819,2011-03-14,86.01000213623047,86.69999694824219,84.73999786376953,85.0,2138300.0,0.007260835589807835,-1.5620795747503005,0.8487395496743089,41.402348002262066,34.89849584364766,0.492094811252926,2.7935935128013227,2.5642803257608477,-2.0497402153792166,16.823639814500783,1.9599990844726562,-2.6756443105617222,-2.1224983215332003,-7.216742266232799,2.971745623166399,-4.669620293883,0.42462365081659925,1.9928368988123566,74.82527058605935,38.798910692618875,2.547121972349799,3,0.2649993896484375,2.1899986267089844,2.604999542236328,0.06499862670898438,7.860000610351577,0,0.10731305078820652,1.509543987870777,85.38999938964844,1.1699981689453125,84.22000122070312,1.1605845106894843,85.30000305175781,0.10731305078820652
7820,2011-03-15,85.70999908447266,86.45999908447266,83.11000061035156,83.66000366210938,1717300.0,-0.003488001910320171,-1.1269821278492143,2.0296941450186203,45.36584321975156,36.21739111643308,0.697730600351619,2.705408042969111,2.904318194606219,-1.6043165614569546,15.78417911511446,3.3499984741210938,-2.784149314676398,-2.088001251220703,-6.871479778565401,2.695477276123995,-4.479740514893052,0.303738012451646,1.6684996325759727,74.6153996635236,34.22740648363467,2.391739263672346,3,0.56500244140625,2.490001678466797,2.9875030517578125,0.3650016784667969,10.19000244140625,1,0.08937117890480861,-1.5620795747503005,86.01000213623047,1.509543987870777,85.38999938964844,1.1699981689453125,84.22000122070312,0.08937117890480861
7821,2011-03-16,85.91999816894531,87.61000061035156,85.16999816894531,85.91000366210938,2739700.0,0.0024501118506101704,-2.2751589878032545,0.0048753800749543165,44.691358257259225,36.376864482290536,0.42066411885130606,2.175341668012848,2.6979670609156585,-1.6735424444528064,15.534210978638818,2.44000244140625,-2.9529204429539675,-1.6040019989013672,-6.140146318685197,2.9321423208824626,-3.872074158793282,0.6640701609905477,-3.1199951171875,64.86479627444263,21.828426372028417,2.268072159891918,3,0.3300018310546875,2.2800025939941406,3.3950042724609375,0.15500259399414062,10.639999389648452,2,0.08915274470848367,-1.1269821278492143,85.70999908447266,-1.5620795747503005,86.01000213623047,1.509543987870777,85.38999938964844,0.08915274470848367
7822,2011-03-17,88.06999969482422,88.54000091552734,86.79000091552734,88.19999694824219,1817800.0,0.025023295759985187,3.3209599789015627,-13.006870229007633,48.623844381439746,38.22344370145532,-2.191850173397384,-0.23395738710769365,0.5786061007961223,-3.6745876408085394,14.988279506528201,2.6200027465820312,-2.706518477909995,0.7029994964599666,-3.501194469439511,4.907193462359444,-1.3990974864897652,2.8050964794096984,-5.1737966918945375,91.3443610628322,46.089139634190744,2.102096982949736,3,-2.3999977111816406,0.13000106811523438,1.3075027465820312,-1.9850006103515625,7.25,3,0.06631093434224655,-2.2751589878032545,85.91999816894531,-1.1269821278492143,85.70999908447266,-1.5620795747503005,86.01000213623047,0.06631093434224655
7823,2011-03-18,88.70999908447266,89.94999694824219,88.45999908447266,88.94999694824219,2160200.0,0.007266939841786391,-3.0270328786613465,1.8461764188039205,48.65329257330334,40.26015046612758,-2.922883368916928,-1.165250689130886,-0.02687497337760192,-4.174448070467946,14.262985970517866,1.8799972534179688,-2.475685917107853,1.4899990081787138,-2.2652720299789877,5.245270046336415,-0.38763651090013695,3.3676345272575645,-5.588044165039065,81.8713665546796,36.941232147541506,1.877635519078853,3,-2.3349990844726562,-0.5099983215332031,0.6675033569335938,-2.625,9.77999877929686,4,0.055010678658344636,3.3209599789015627,88.06999969482422,-2.2751589878032545,85.91999816894531,-1.1269821278492143,85.70999908447266,0.055010678658344636
7824,2011-03-21,90.2300033569336,90.72000122070312,89.69000244140625,90.08999633789062,1319100.0,0.017134531486281857,-1.1914988596427152,-0.5833677718790731,60.41038462335366,43.08198844595448,-4.085554205350405,-2.9673436633137555,-1.4395047356198347,-5.533034542246668,13.276315468357971,2.0100021362304688,-2.5818943242300207,3.092502975463873,-0.2852324781191271,6.470238429046873,1.4036352486723729,4.781370702255373,-6.69836591577149,93.56113239855713,43.871881916194795,1.688867726791497,3,-3.470001220703125,-2.0300025939941406,-0.6950016021728516,-4.1450042724609375,3.25,0,0.019838116142497864,-3.0270328786613465,88.70999908447266,3.3209599789015627,88.06999969482422,-2.2751589878032545,85.91999816894531,0.019838116142497864
7825,2011-03-22,90.4800033569336,90.5999984741211,89.41000366210938,90.3499984741211,1467400.0,0.0027706970043106516,5.432489277466183,0.9285597515121792,61.54769946708699,46.13505642841364,-4.058457836794574,-3.2766518545444256,-1.581524663037726,-5.610221394631878,13.764285747672808,1.1899948120117188,-2.2720255214523633,3.273502731323248,-0.3223696531828608,6.869375115829357,1.4755665390701864,5.071438923576309,-6.373296813408203,95.67571654409238,41.15791469242334,1.7979361922530555,3,-3.720001220703125,-2.390003204345703,-0.2975025177001953,-4.170005798339844,3.6299972534179688,1,0.037466835365547846,-1.1914988596427152,90.2300033569336,-3.0270328786613465,88.70999908447266,3.3209599789015627,88.06999969482422,0.037466835365547846
7826,2011-03-23,92.1500015258789,92.5500030517578,89.41000366210938,90.3000030517578,1766600.0,0.01845709667314388,1.3698094955677709,14.230223004694945,58.4306014800624,49.222795170210276,-5.201603623271751,-4.805539657590941,-3.160596326525365,-7.09418462876809,13.729644460347018,3.1399993896484233,-1.6731911490435607,4.697500991821286,0.47609573439412145,8.918906249248451,2.586798363107704,6.808203620534869,-7.514231408179299,93.05553164012076,41.88247412296225,2.1107026287135797,3,-4.319999694824219,-4.439998626708984,-1.9025020599365234,-4.450000762939453,2.1699981689453125,2,0.04069451913082034,5.432489277466183,90.4800033569336,-1.1914988596427152,90.2300033569336,-3.0270328786613465,88.70999908447266,0.04069451913082034
7827,2011-03-24,92.94000244140624,93.0500030517578,91.91000366210938,92.58999633789062,1812700.0,0.008572988632078005,2.9999464610773527,0.18919264443279646,70.05003004856849,53.241711339231934,-5.168070263309758,-5.457950966468928,-3.866024656271904,-7.702525795304737,13.552182849741696,1.1399993896484233,-1.1806904698963478,5.222501754760728,0.33817093499831685,10.106832574523139,2.7803363448795153,7.664667164641941,-7.512809030300815,97.60347461275454,43.42955687578265,2.442165409881208,3,-4.860000610351548,-5.014999389648423,-2.692502975463853,-4.720005035400376,0.37999725341798296,3,0.038949806564398726,1.3698094955677709,92.1500015258789,5.432489277466183,90.4800033569336,-1.1914988596427152,90.2300033569336,0.038949806564398726
7828,2011-03-25,92.95999908447266,93.66000366210938,92.73999786376952,93.11000061035156,1498200.0,0.0002151564723600341,-2.118642752770384,-0.4285683145871654,82.59041378398737,57.818163092756976,-4.471571069587128,-5.407887035280339,-3.8275197272065355,-7.550877525767632,14.156569143099617,0.920005798339858,-0.5587117635581791,5.021998596191409,-0.3902213376456274,10.434218530028446,2.315888629272891,7.728108563109927,-6.618068516488947,83.52930405560662,22.277642870760644,2.70610996691852,3,-4.5749969482421875,-4.7299957275390625,-2.3774986267089844,-4.404998779296875,-0.6399993896484375,4,0.0253872701548441,2.9999464610773527,92.94000244140624,1.3698094955677709,92.1500015258789,5.432489277466183,90.4800033569336,0.0253872701548441
7829,2011-03-28,93.37000274658205,93.87000274658205,92.80999755859376,93.04000091552734,1541700.0,0.004410538577316769,-1.6835284119443157,-2.1999898275775323,82.03125931322231,61.89209821425372,-4.165850081122656,-5.784463830476213,-4.191426968309841,-7.804429786261991,14.974512606894141,1.0600051879882812,0.3112788536475648,5.222502136230489,-0.6931127203499727,11.13811699281095,2.264694707940251,8.180309564520726,-6.003541945420736,88.78923536686963,22.27946099664628,2.9578074282902316,3,-3.8500022888183736,-5.034999847412124,-2.647502899169936,-4.725002288818374,-3.3899993896484517,0,0.054835546391529766,-2.118642752770384,92.95999908447266,2.9999464610773527,92.94000244140624,1.3698094955677709,92.1500015258789,0.054835546391529766
7830,2011-03-29,94.31999969482422,94.48999786376952,92.61000061035156,93.08999633789062,1276700.0,0.010174541290531858,1.3949014252878285,3.727262218522982,88.28519412523988,66.73585775514046,-4.208665617521078,-6.472466489092369,-5.0968779074952835,-8.580484150417035,14.864254570052326,1.8799972534179545,1.1299434663716,5.795499038696292,-0.6870438975887225,12.278041974981306,2.554227570553792,9.036770506838792,-5.912972182395592,96.65357553184327,22.521928344996113,3.2412714681425054,3,-3.6800003051757812,-5.674999237060547,-3.5974998474121094,-5.279998779296875,-5.1999969482421875,1,-0.008905813619682568,-1.6835284119443157,93.37000274658205,-2.118642752770384,92.95999908447266,2.9999464610773527,92.94000244140624,-0.008905813619682568
7831,2011-03-30,94.6500015258789,94.98999786376952,94.38999938964844,94.73999786376952,1141600.0,0.0034987471599068343,1.03390575699586,-0.07316755469267355,97.2801189714503,72.14211048736385,-3.5426330792672616,-6.504301780295606,-5.45043840772783,-8.773095714547196,14.541160341132652,0.6699981689452983,1.7653463789967958,5.72450065612793,-1.2389765183820174,12.687977830637877,2.2427620688729633,9.206239243382896,-5.148039350208919,88.96113707917534,7.722763368755324,3.481738587254971,3,-2.9250030517578125,-5.755001068115234,-4.292501449584961,-5.6100006103515625,-5.75,2,-0.005705239374768523,1.3949014252878285,94.31999969482422,-1.6835284119443157,93.37000274658205,-2.118642752770384,92.95999908447266,-0.005705239374768523
7832,2011-03-31,94.68000030517578,95.0,94.33999633789062,94.45999908447266,1020800.0,0.00031694430864503964,-1.8695392576375758,-2.444557477111271,96.96660425841797,77.51025623015437,-2.8344743946178284,-6.46155573464624,-5.477375462948544,-8.684892314423095,15.386869068173064,0.660003662109375,2.3913029733443096,5.497999572753912,-1.9250936312185303,12.921092776726354,1.7864529707676837,9.20954617474014,-4.0804309918858905,86.61088801067477,1.8423832037055234,3.7115466019862215,3,-2.4749984741210938,-5.779998779296875,-4.969999313354492,-5.6399993896484375,-5.629997253417969,3,-0.0038022878030333773,1.03390575699586,94.6500015258789,1.3949014252878285,94.31999969482422,-1.6835284119443157,93.37000274658205,-0.0038022878030333773
7833,2011-04-01,95.91000366210938,95.94000244140624,94.91000366210938,95.52999877929688,1307500.0,0.012991163423838215,3.681786655569665,1.7272853377722293,97.14283015454235,81.5916390669531,-3.2807584223791935,-7.394951943606941,-6.510396012532709,-9.77460931290176,16.067774143218806,1.2600021362304545,3.1153670703977667,6.2990028381347685,-1.6467512391036507,14.244756915373188,2.3261257995155518,10.271879876753985,-4.430348211477465,99.09913625220561,12.532852034196182,3.9728770386192096,4,-3.2350006103515625,-6.540000915527344,-6.320003509521484,-6.870002746582031,-5.640007019042969,4,-0.027004523703384797,-1.8695392576375758,94.68000030517578,1.03390575699586,94.6500015258789,1.3949014252878285,94.31999969482422,-0.027004523703384797
7834,2011-04-04,96.1999969482422,96.44000244140624,95.20999908447266,96.44000244140624,1041800.0,0.003023597904911801,9.249793375295138,-0.6315852875039406,97.21961977476673,85.5551857678064,-2.9444964911969294,-7.187914922169867,-6.6117718976961015,-9.905398285823722,16.177772617233494,1.2300033569335795,3.6766725122846395,6.039496231079113,-2.1413329416430997,14.220325403801326,1.9490816447180066,10.12991081744022,-3.8282720994554325,93.73354103337482,5.421925344890724,4.090414586361105,4,-3.274993896484389,-6.5799942016601705,-6.664997100830092,-7.159996032714858,-8.500000000000014,0,-0.040332613061365374,3.681786655569665,95.91000366210938,-1.8695392576375758,94.68000030517578,1.03390575699586,94.6500015258789,-0.040332613061365374
7835,2011-04-05,96.1999969482422,97.08999633789062,95.47000122070312,96.25,1267700.0,0.0,-1.1456967026748452,0.20834128043737407,97.16443289378991,89.85894481377613,-2.2884419886530196,-6.728776051176922,-6.453760180252658,-9.754636958821266,16.255678435274092,1.6199951171875,4.2486602562520375,5.52899627685548,-2.82839635214836,13.88638890585932,1.35029996235356,9.7076925913574,-3.014616580931545,67.63638583096643,-22.664505583263804,4.178696314501918,4,-1.6999969482422017,-6.254997253417983,-6.812496185302749,-7.159996032714858,-7.669998168945327,1,-0.0646569000896654,9.249793375295138,96.1999969482422,3.681786655569665,95.91000366210938,-1.8695392576375758,94.68000030517578,-0.0646569000896654
7836,2011-04-06,95.9800033569336,97.3000030517578,95.58000183105469,96.87999725341795,1108100.0,-0.0022868357410340545,-1.023534480437283,17.99877937138109,97.36534332313018,92.89397962206075,-1.6405502890801245,-5.973925291455629,-6.0563553036678,-9.397202785793482,16.364567792490824,1.7200012207031108,4.507509870249791,4.775002670288089,-3.501830294419875,13.051835634996053,0.6365861879340997,8.913419152642078,-2.0136997955069376,55.40551686453242,-33.32734317851776,4.138416482353983,4,-1.0250015258789062,-5.930000305175781,-6.592502593994141,-6.94000244140625,-8.480003356933594,2,-0.07147322744760043,-1.1456967026748452,96.1999969482422,9.249793375295138,96.1999969482422,3.681786655569665,95.91000366210938,-0.07147322744760043
7837,2011-04-07,96.93000030517578,97.3000030517578,95.47000122070312,96.26000213623048,1763900.0,0.009897863252924743,1.595740536328842,-0.7444474585466713,97.45965489717908,94.5461175235265,-2.195975900943381,-6.242979461556132,-6.869048696154977,-10.17218274616593,15.7945829432119,1.8300018310546733,4.785935264603253,5.0894996643066435,-2.875047144798856,13.054046473412143,1.1072262597539009,9.071773068859386,-2.2969568456828995,84.51870957856413,-4.872147627924832,3.9822734045527497,4,-1.9749984741210938,-6.879997253417969,-7.717500686645508,-7.8899993896484375,-9.230003356933594,3,-0.0828432761169412,-1.023534480437283,95.9800033569336,-1.1456967026748452,96.1999969482422,9.249793375295138,96.1999969482422,-0.0828432761169412
7838,2011-04-08,95.30999755859376,97.80999755859376,94.86000061035156,97.37999725341795,1141500.0,-0.01671312020511273,1.0136495842891675,-3.089560226832791,78.99544412984277,94.20880472537323,-0.2319633901768725,-4.049299812183747,-5.142565479579261,-8.400933295946416,15.37979004537926,2.9499969482422017,5.012013615819626,2.9734970092773523,-4.521338436267968,10.468332454822672,-0.7739207134953006,6.720914732050005,1.990005493164034,15.254149619047535,-70.568475872452,3.7474177227726573,4,-0.09999847412110796,-5.004997253417983,-6.05749893188478,-6.2699966430664205,-10.059997558593764,4,-0.0656803553371984,1.595740536328842,96.93000030517578,-1.023534480437283,95.9800033569336,-1.1456967026748452,96.1999969482422,-0.0656803553371984
7839,2011-04-11,95.23999786376952,96.1500015258789,94.81999969482422,95.37000274658205,920000.0,-0.0007344423105374309,-1.742268365581249,0.0628043004728897,77.73893913903282,93.03699861579467,0.1466080089685846,-3.4281186604965654,-4.917635985415259,-8.147582148383918,15.524079757763662,1.3300018310546875,5.011215142370929,2.4419975280761577,-4.531119657799749,9.415114713952065,-1.0445610648617958,5.928556121014111,2.569999694824247,14.046771539020394,-67.61600313448474,3.486558592937952,4,0.8349990844726705,-4.934997558593736,-6.232500076293931,-6.199996948242173,-8.189994812011705,0,-0.05218397030848487,1.0136495842891675,95.30999755859376,1.595740536328842,96.93000030517578,-1.023534480437283,95.9800033569336,-0.05218397030848487
7840,2011-04-12,93.37000274658205,95.1500015258789,92.87000274658205,94.56999969482422,1556600.0,-0.01963455647975021,-1.0727290382094619,9.230399061030736,56.94762819231679,88.55561075144652,2.087161932324875,-1.006431533501413,-2.9828144828798457,-6.096701621047245,14.671213783973425,2.3699951171874716,4.839925447177194,0.18900222778322018,-5.934625314834918,6.312629770401358,-2.872811543525856,3.2508159990922962,4.439994812011719,10.121468119444938,-67.20443249050497,3.0618137713090725,4,1.9699974060058594,-3.065002441406264,-5.067502975463881,-4.175003051757827,-5.569999694824233,1,-0.060726203615190766,-1.742268365581249,95.23999786376952,1.0136495842891675,95.30999755859376,1.595740536328842,96.93000030517578,-0.060726203615190766
7841,2011-04-13,93.58000183105469,94.62999725341795,92.5,93.62000274658205,1387200.0,0.002249106547020263,1.0679686082212831,0.033334181046004885,53.90244401686667,83.7707040579408,1.910311411736103,-0.646273097896426,-3.157737616163004,-6.151179281763959,14.278120792930613,2.1299972534179545,4.668403033284761,0.01600112915039631,-5.064873887715507,5.0968761460162995,-2.524436379282548,2.556438637583341,3.9335960388183793,20.339026885366444,-52.17378456080262,2.5404375084329502,4,1.5749969482421875,-3.2750015258789062,-5.45250129699707,-4.490001678466797,-7.1399993896484375,2,-0.053964553889140454,-1.0727290382094619,93.37000274658205,-1.742268365581249,95.23999786376952,1.0136495842891675,95.30999755859376,-0.053964553889140454
7842,2011-04-14,93.91000366210938,94.06999969482422,92.18000030517578,92.86000061035156,882300.0,0.0035264140264761323,1.7591330303840327,-26.249475491121707,55.58170412785845,79.15280116608703,1.631129933339352,-0.5442263094834914,-3.431342045038889,-6.343717486714823,14.2433694497551,1.8899993896484375,4.327953232295542,0.05400276184082031,-4.319434297127216,4.427439820808857,-2.132715767643191,2.2407212913248316,3.202506378173851,30.728316179609237,-38.72247319649374,2.186718529484016,4,1.0849952697753906,-3.6050033569335938,-5.782503128051758,-4.820003509521484,-8.990005493164062,3,-0.06825687799111091,1.0679686082212831,93.58000183105469,-1.0727290382094619,93.37000274658205,-1.742268365581249,95.23999786376952,-0.06825687799111091
7843,2011-04-15,93.58999633789062,94.19000244140624,93.2699966430664,94.08999633789062,1086100.0,-0.0034075956952376307,1.628542157119257,-0.4761890921773502,51.30637671310446,74.05132971479122,1.7739896650593892,0.16877674735853532,-3.062650978925433,-5.889745602728681,14.861646413493762,0.9200057983398295,3.8534688818148624,-0.5100044250488338,-4.159134839009738,3.1391259889120704,-2.334569632029286,1.3145607819316183,3.0292627288818608,35.5162619437462,-30.18759306054301,1.8245652069804552,4,1.4050025939941406,-3.1299972534179688,-6.352495193481445,-5.389995574951172,-7.7899932861328125,4,-0.06293407009423957,1.7591330303840327,93.91000366210938,1.0679686082212831,93.58000183105469,-1.0727290382094619,93.37000274658205,-0.06293407009423957
7844,2011-04-18,92.0199966430664,92.30999755859376,91.0999984741211,92.05999755859376,998800.0,-0.016775293901668764,3.481470492660069,0.08000183105471592,37.2787347348699,67.39736325268902,3.0046752024119456,1.9813383131759963,-1.490866396871695,-4.170558051959205,15.907294965588264,2.4899978637695312,3.389143901292371,-2.169503784179682,-5.492186882423141,1.1531793140637774,-3.8308453333014114,-0.5081622350579522,4.155336547546412,22.715987054528465,-37.458873752003896,1.6613415491217327,4,2.4350013732910156,-1.55999755859375,-4.782495498657227,-3.819995880126953,-4.2899932861328125,0,-0.0735709290375911,1.628542157119257,93.58999633789062,1.7591330303840327,93.91000366210938,1.0679686082212831,93.58000183105469,-0.0735709290375911
7845,2011-04-19,93.87000274658205,94.11000061035156,92.26000213623048,92.26000213623048,1286800.0,0.02010439220826732,-1.2981338792376118,-40.24909403012112,46.30682310782309,61.724194339877116,0.8821717032695204,0.4198502489280145,-3.3401200264803776,-5.896786500439887,16.747955312326084,2.0900039672851562,2.812746450430339,-0.488997650146473,-3.3251612774551944,2.3471659771622484,-1.9070794638008266,0.9290841635078806,1.6962902780517624,78.4704031261084,21.03062556578432,1.4180818136543605,4,0.5849952697753764,-3.410003662109389,-6.632501602172866,-5.670001983642592,-5.860000610351577,1,-0.07265366459225508,3.481470492660069,92.0199966430664,1.628542157119257,93.58999633789062,1.7591330303840327,93.91000366210938,-0.07265366459225508
7846,2011-04-20,95.9000015258789,96.0500030517578,94.54000091552734,95.2300033569336,1128000.0,0.021625638861193952,2.1134025483719356,0.416147773260167,54.85669370161772,56.99053198481474,-1.2967342121677916,-1.385856835878144,-5.368006298577939,-7.776693902954818,17.28334206899071,2.180000305175753,2.1958912571846128,1.3535011291503878,-1.360984304020306,4.067986562321082,-0.003741587434959115,2.7107438457357347,-4.8000030517578125,96.96966894623544,41.43447363458694,1.3572427165853491,4,-1.4450035095214844,-4.410003662109375,-8.662500381469727,-7.700000762939453,-6.5200042724609375,2,-0.08446296501815265,-1.2981338792376118,93.87000274658205,3.481470492660069,92.0199966430664,1.628542157119257,93.58999633789062,-0.08446296501815265
7847,2011-04-21,96.55999755859376,96.7300033569336,95.88999938964844,96.43000030517578,617400.0,0.0068821274474824,2.5744176609041474,0.19402628162793348,52.71056891531435,54.06999029431158,-2.251504356378703,-1.855899528845839,-5.9849720378287685,-8.265908508698558,17.756309793365908,0.8400039672851562,1.5775015114675455,1.8324974060058707,-0.9135299619229613,4.578524773934703,0.4594837220414547,3.2055110899702868,-5.3609989929199315,96.98036144055878,45.01601965957336,1.3730136839644187,4,-2.6449966430664205,-4.259998321533217,-9.334997177124038,-8.359996795654311,-7.7099990844726705,3,-0.10480525448487688,2.1134025483719356,95.9000015258789,-1.2981338792376118,93.87000274658205,3.481470492660069,92.0199966430664,-0.10480525448487688
7848,2011-04-25,95.31999969482422,97.0,95.2300033569336,97.0,812300.0,-0.012841734622218715,1.1071384780268936,-12.923352309406416,46.59970013047797,50.6100748489166,-1.1286255136112544,-0.45327038636521877,-4.729972538786001,-6.856294861712058,17.89817576193529,1.7699966430664062,1.0635163389778342,0.47449951171874716,-2.1519521866532756,3.10095121009077,-0.8387263374672642,1.7877253609047585,-3.899760937499991,71.52542592053793,23.818301845854975,1.3132258491860131,4,-1.2700004577636719,-2.1850013732910156,-8.384998321533203,-7.119998931884766,-9.69000244140625,0,-0.1091061850521976,2.5744176609041474,96.55999755859376,2.1134025483719356,95.9000015258789,-1.2981338792376118,93.87000274658205,-0.1091061850521976
7849,2011-04-26,98.48999786376952,99.4000015258789,95.79000091552734,95.9800033569336,2100000.0,0.033256380393352325,-1.4982708462029894,-1.4940440779106277,57.10739265446681,50.62782645582216,-4.234424553440178,-3.3940382706256713,-7.903918029397886,-9.883784635402108,18.293383210197394,4.0800018310546875,0.5070556576156662,3.3884979248046676,0.39512863330602954,6.381867216303306,1.8918132790553415,4.885182570553994,-6.73497343188474,87.25484958123786,40.33083083527165,1.4966846457493193,4,-3.239997863769517,-4.084995269775376,-11.20249748229979,-10.289997100830064,-11.58999633789061,1,-0.12884551819733403,1.1071384780268936,95.31999969482422,2.5744176609041474,96.55999755859376,2.1134025483719356,95.9000015258789,-0.12884551819733403
7850,2011-04-27,93.4800033569336,96.70999908447266,92.1500015258789,96.70999908447266,4719900.0,-0.05086805376689829,1.8235316348656705,-1.28685370376,44.01913700936408,49.529681232766315,0.8859852826609398,1.6335522519091512,-2.918772942760839,-4.771741479471075,17.875765454173038,6.339996337890611,0.11912835454913306,-1.5794967651367244,-4.641813139495994,1.4828196092225454,-3.1106549523163523,-0.04833857795709662,5.9199981689453125,18.344852842133623,-26.370055998723483,1.5311581871796336,4,1.7699966430664062,0.9249992370605469,-6.000001907348633,-5.280002593994141,-7.19000244140625,2,-0.06151048131700254,-1.4982708462029894,98.48999786376952,1.1071384780268936,95.31999969482422,2.5744176609041474,96.55999755859376,-0.06151048131700254
7851,2011-04-28,94.11000061035156,94.66999816894531,92.95999908447266,94.58000183105469,2186100.0,0.006739379875848606,4.261585050941359,0.1455114063142181,43.14868685775252,48.14823486942121,0.37892229696711865,1.012960200072996,-3.5345734133655355,-5.298663160265079,17.246664493193347,1.7099990844726562,-0.2512089261702357,-0.92249946594238,-4.009441153360186,2.1644422214754258,-2.465970309651283,0.6209713777665229,5.290000915527344,27.03447013065733,-12.123151994405074,1.5434708437089049,4,1.1399993896484375,0.2950019836425781,-6.684999465942383,-5.909999847412109,-6.9499969482421875,3,-0.0648177498093665,1.8235316348656705,93.4800033569336,-1.4982708462029894,98.48999786376952,1.1071384780268936,95.31999969482422,-0.0648177498093665
7852,2011-04-29,94.31999969482422,95.25,94.23999786376952,94.47000122070312,1660100.0,0.0022314215610530486,-5.51603376565795,0.31915135380819426,47.417844673091984,47.71617575386427,0.2606023534005715,0.8164686936763701,-3.7215175166937087,-5.410983257278559,16.694361160103664,1.1399993896484375,-0.26513034145352776,-0.6945003509521541,-3.7942681977837935,2.4052674958794853,-2.244384274367974,0.8553835724636656,4.9350018310546915,29.931009226831897,-11.744196573573142,1.5498839234158213,4,0.9300003051757812,0.9300003051757812,-6.549997329711914,-6.119998931884766,-7.470001220703125,4,-0.052374920031698524,4.261585050941359,94.11000061035156,1.8235316348656705,93.4800033569336,-1.4982708462029894,98.48999786376952,-0.052374920031698524
7853,2011-05-02,93.31999969482422,95.23999786376952,93.01000213623048,94.79000091552734,1620200.0,-0.010602205292997602,-1.1339709425421642,9.799908448196938,45.22388297642178,48.59897000292559,1.3614462998479837,1.6996238281910223,-2.7237920431398948,-4.322758052410165,15.656332199839145,2.229995727539034,-0.27854656750470497,-1.565000152587885,-4.723102915163025,1.5931026099872554,-3.144051533875455,0.014051228699685225,5.792901831054692,16.137905778556032,-27.832824579542205,1.5790513812875675,5,2.4550018310546875,1.9300003051757812,-5.317497253417969,-5.119998931884766,-6.739997863769531,0,-0.047899713194609506,-5.51603376565795,94.31999969482422,4.261585050941359,94.11000061035156,1.8235316348656705,93.4800033569336,-0.047899713194609506
7854,2011-05-03,92.31999969482422,95.25,92.2300033569336,95.0199966430664,2144500.0,-0.01071581658026366,-1.0972274468457108,1.8367310926114306,47.26988225417511,48.70597657474248,2.691518978174983,2.523417015018353,-1.7451481368808572,-3.2410488095610788,14.486661683951379,3.0199966430664062,-0.36081210606253933,-2.371000289916992,-5.662838730137395,0.9208381503034104,-4.0169195100271935,-0.7250810698067909,6.653643831054694,3.7280320167043675,-42.68514523094097,1.6459192201101995,5,3.4550018310546875,2.9300003051757812,-4.0124969482421875,-4.089996337890625,-4.519996643066406,1,-0.07246536463952469,-1.1339709425421642,93.31999969482422,-5.51603376565795,94.31999969482422,4.261585050941359,94.11000061035156,-0.07246536463952469
7855,2011-05-04,89.9800033569336,92.52999877929688,89.83000183105469,92.08000183105469,2516800.0,-0.025346580866830504,-1.2499960263595413,0.7777780917449858,41.573034510520245,47.230014442398314,4.941323065691506,4.609885698347682,0.6354822102916131,-0.8313223806556636,13.322175988702362,2.6999969482421875,-0.43642619693319773,-4.39999694824219,-8.223854269985821,-0.5761396264985592,-6.311925609114013,-2.4880682873703677,8.857167328945323,2.7675567629960165,-45.00462415314991,1.9119286608718158,5,4.634998321533203,4.634998321533203,-1.0525016784667969,-1.6450004577636719,-4.150001525878906,2,-0.034229847923398116,-1.0972274468457108,92.31999969482422,-1.1339709425421642,93.31999969482422,-5.51603376565795,94.31999969482422,-0.034229847923398116
7856,2011-05-05,89.12000274658203,90.68000030517578,88.5999984741211,89.45999908447266,2905900.0,-0.009557685910947411,-2.014484741264927,0.16190313568343076,39.05892480913437,45.7131650972672,5.295297921383749,5.196003045456052,1.5872460879858465,0.07655153354133404,12.156429322242563,2.0800018310546875,-0.2574256841826923,-4.916997528076166,-9.322939377635706,-0.5110556785166267,-7.119968452855929,-2.7140266032964036,9.356881185103916,7.819611325460718,-40.369044994702925,2.202970924779768,5,4.879997253417969,4.879997253417969,0.5224971771240234,-0.4750022888183594,-2.5900039672851562,3,-0.03175495673066753,-1.2499960263595413,89.9800033569336,-1.0972274468457108,92.31999969482422,-1.1339709425421642,93.31999969482422,-0.03175495673066753
7857,2011-05-06,88.9000015258789,90.37999725341795,88.26000213623047,89.95999908447266,2388200.0,-0.002468595308829924,1.2315809762444168,3.1176734583969123,39.23818747314917,44.89521924645289,4.821492822374168,5.042081792377971,1.8851286826607634,0.3396409937793692,11.041926165517529,2.119995117187486,-0.3166396972144838,-4.735498809814459,-9.481772693758316,0.010775074129398376,-7.10863575178638,-2.3623618678425373,8.984269278353153,9.155931119316563,-38.9570791004335,2.3731369419719277,5,4.930000305175781,4.930000305175781,1.4099979400634766,-0.005001068115234375,-0.1300048828125,4,-0.01957252906528939,-2.014484741264927,89.12000274658203,-1.2499960263595413,89.9800033569336,-1.0972274468457108,92.31999969482422,-0.01957252906528939
7858,2011-05-09,89.05000305175781,90.18000030517578,88.2300033569336,88.6500015258789,1810400.0,0.0016873062238951242,-2.1451617865119457,-0.37736079921690563,42.709878704912285,43.295495474280166,4.1220362622023,4.636781132934146,1.787020680550171,0.23866788705652198,10.298396288672498,1.9499969482421875,-0.6735279056584318,-4.272497558593756,-9.366710328557318,0.8217152113698063,-6.81960394357553,-1.7253911736119818,8.064326259034118,11.680912919440294,-38.00697033145021,2.5471063849817788,5,3.4199981689453125,4.7649993896484375,1.5024986267089844,-0.15000152587890625,-2.6200027465820312,0,-0.024705272344101137,1.2315809762444168,88.9000015258789,-2.014484741264927,89.12000274658203,-1.2499960263595413,89.9800033569336,-0.024705272344101137
7859,2011-05-10,90.2699966430664,90.33999633789062,89.02999877929688,89.52999877929688,1811200.0,0.013700096007851936,1.9772764710472244,1.8499876022811803,40.88143194718314,42.946861578482284,1.8030212512773716,3.188850504579591,0.6138571754270572,-0.9122509791719011,9.513246803830338,1.30999755859375,-1.056907420408976,-2.804003906250003,-7.98845854312502,2.3804507306250144,-5.3962312246875115,-0.2117765878124942,5.955900072339688,47.441754833581435,1.337054527184172,2.592227318437508,5,1.4700050354003906,3.5450057983398438,0.7525062561035156,-0.899993896484375,-4.1199951171875,1,-0.04087731194454569,-2.1451617865119457,89.05000305175781,1.2315809762444168,88.9000015258789,-2.014484741264927,89.12000274658203,-0.04087731194454569
7860,2011-05-11,87.69999694824219,89.94000244140625,87.29000091552734,89.87999725341797,2218200.0,-0.02847014279823412,1.304338451638156,-2.945954862722052,29.78300215526889,41.46178550042855,3.874331626959176,5.599370282524916,3.2791599302036616,1.7121012831635483,10.154010359140955,2.9799957275390625,-1.3572686163707317,-5.090503311157221,-10.800292800401166,0.6192861780867247,-7.945398055779194,-2.235608566535248,7.726310431316662,12.094280428686528,-26.437193130444523,2.8548947446219715,5,3.5700035095214844,5.6450042724609375,3.5725059509277344,1.9200057983398438,-2.3799972534179688,2,0.0011403204902578068,1.9772764710472244,90.2699966430664,-2.1451617865119457,89.05000305175781,1.2315809762444168,88.9000015258789,0.0011403204902578068
7861,2011-05-12,88.52999877929688,88.76000213623047,86.33999633789062,87.61000061035156,2356500.0,0.009464103306007221,2.5072423706324636,-0.4220174496127558,30.3667335716044,39.56721760026326,2.424532847868022,4.607885218227594,2.560906532894819,0.9502928071088093,11.14604121928374,2.4200057983398438,-2.133713008969764,-4.008001327514648,-10.009956967465499,1.9939543124362018,-7.0089791474900665,-1.0070235075392304,5.919951824578192,54.207968938551474,22.116893385728517,3.0009778199754247,5,2.2649993896484375,4.340000152587891,3.6925010681152344,1.4150009155273438,-3.2399978637695312,3,-0.03049810217408011,1.304338451638156,87.69999694824219,1.9772764710472244,90.2699966430664,-2.1451617865119457,89.05000305175781,-0.03049810217408011
7862,2011-05-13,87.5,88.7699966430664,86.86000061035156,88.4800033569336,1084300.0,-0.011634460561381399,1.4487286705694207,-1.0652231602341897,30.68180233292307,37.95143086209674,2.665705272846111,5.410436019415869,3.598854164222928,2.040792764487918,12.377944720887498,1.9099960327148438,-2.320806832189106,-4.7174999237060575,-11.084456291783766,1.6494564443716513,-7.900978107744905,-1.5340217396672102,5.814557006637244,29.000091552734375,1.818824895355121,3.183478184038853,5,3.2949981689453125,5.369998931884766,5.00250244140625,2.5500030517578125,-1.3700027465820312,4,-0.01108572823660714,2.5072423706324636,88.52999877929688,1.304338451638156,87.69999694824219,1.9772764710472244,90.2699966430664,-0.01108572823660714
7863,2011-05-16,87.69999694824219,88.26000213623047,86.41000366210938,86.83999633789062,2318900.0,0.002285679408482233,-1.1511785736464368,-0.8775486372235327,18.760820653371994,34.783757350896394,1.7709045365616305,5.003059575010724,3.4808621623264173,1.8867877486383975,13.657809223952528,1.8499984741210938,-2.566174749895339,-4.22300300598144,-10.861734903004958,2.415728891042079,-7.542368954493199,-0.9036370574696804,4.638121564770529,34.00001525878906,13.822074456425774,3.3193659485117566,5,1.7350006103515625,5.170001983642578,4.8025054931640625,2.350006103515625,-1.1599960327148438,0,0.01220068109529926,1.4487286705694207,87.5,2.5072423706324636,88.52999877929688,1.304338451638156,87.69999694824219,0.01220068109529926
7864,2011-05-17,85.25,87.36000061035156,84.94999694824219,86.93000030517578,2230900.0,-0.027936112126527246,-1.1140323579112918,-1.953487340536896,22.025790597525912,32.61184136056369,3.4783405577617827,7.293817918943191,6.0544301239444565,4.375224113977737,14.659526977171705,2.75,-3.0494821043043885,-6.33450012207031,-13.612057448054927,0.9430572039143073,-9.973278785062618,-2.695721459078001,6.248381408495618,6.012078587263971,-13.802979911315283,3.638778662992307,5,2.5649986267089844,6.924999237060547,7.507499694824219,5.055000305175781,0.80999755859375,1,0.013841645808513547,-1.1511785736464368,87.69999694824219,1.4487286705694207,87.5,2.5072423706324636,88.52999877929688,0.013841645808513547
7865,2011-05-18,87.05000305175781,87.30000305175781,85.37999725341797,85.38999938964844,1742200.0,0.021114405299211825,-1.2857103931844398,-0.9880972384321597,27.77077401891593,31.357602383872752,1.3622657173401223,5.224545407611515,4.376316505791934,2.6293077253307615,16.42244170023596,2.0500030517578125,-3.4105485358009275,-4.193497085571295,-11.656895699704506,3.269901528561917,-7.9251963926379005,-0.46179777850468895,3.40063684309726,54.97398615923866,34.58203200428914,3.731699307066607,5,0.6149940490722656,5.124996185302734,6.139995574951172,3.2549972534179688,-2.0100021362304688,2,-0.010338902864182375,-1.1140323579112918,85.25,-1.1511785736464368,87.69999694824219,1.4487286705694207,87.5,-0.010338902864182375
7866,2011-05-19,87.80000305175781,88.31999969482422,87.16000366210938,87.5199966430664,1229200.0,0.008615737779515742,-1.3200097656995065,0.16867818733339462,30.14616199880959,30.347377331168353,0.45296710368718607,4.043934304992007,3.7816780993079817,1.930161542201617,17.167125728727434,1.2699966430664062,-3.776754752223553,-3.038497161865237,-10.314704717737072,4.237710394006598,-6.676600939801162,0.5996066160706874,1.7705339716391961,74.60749558114222,53.13273515868686,3.638103777935918,5,-0.15500640869140625,4.374996185302734,5.022497177124023,2.5049972534179688,-2.0699996948242188,3,-0.02824605091951582,-1.2857103931844398,87.05000305175781,-1.1140323579112918,85.25,-1.1511785736464368,87.69999694824219,-0.02824605091951582
7867,2011-05-20,86.44000244140625,87.87000274658203,86.31999969482422,87.61000061035156,2105700.0,-0.015489755843742348,-1.19858017877627,-4.178469251519032,29.499401424124088,28.879546522191887,1.5950573279483535,4.855859224290754,5.319257210580702,3.332665798453405,17.765631655118636,1.5500030517578125,-3.8730666102112963,-3.892498016357422,-10.895816306646225,3.110820273931381,-7.394157161501823,-0.3908388712130204,2.3912481699659907,44.21377681888466,21.152501567195834,3.5016591451444032,5,1.2049942016601562,5.734996795654297,6.289997100830078,3.8649978637695312,0.4499969482421875,4,-0.013304043190633164,-1.3200097656995065,87.80000305175781,-1.2857103931844398,87.05000305175781,-1.1140323579112918,85.25,-0.013304043190633164
7868,2011-05-23,84.91999816894531,85.20999908447266,83.83000183105469,85.13999938964844,1950800.0,-0.017584500572998985,6.666638409697792,0.1880355256465433,28.612706693803204,27.5163548273719,2.757602792817181,5.857067311501453,6.9651203768648315,4.882295689379106,19.004811153744434,2.6100006103515625,-3.885177853379602,-4.89250221252442,-11.88095508560562,2.095950660556781,-8.38672864906502,-1.3982757759838194,3.4000015258789062,24.2760992535424,-1.179862244699823,3.494226436540604,5,1.9650039672851562,6.695003509521484,7.730001449584961,5.385002136230469,2.0,0,0.014248694189387567,-1.19858017877627,86.44000244140625,-1.3200097656995065,87.80000305175781,-1.2857103931844398,87.05000305175781,0.014248694189387567
7869,2011-05-24,85.80000305175781,86.38999938964844,84.94999694824219,85.44000244140625,2081500.0,0.010362752022930577,-1.1492387752080986,-1.6363573311138855,36.805557896927105,28.29663879866725,1.315150703280949,4.19256958120296,6.203807459619867,4.040048761670647,19.133001287627806,1.470001220703125,-3.8792765910358895,-3.377997589111331,-9.267008287115715,2.511013108893053,-6.32250293811353,-0.4334922401091319,2.0699996948242188,43.875326458379,14.907103256313462,2.944505349002195,5,0.4999961853027344,5.814998626708984,6.927495956420898,4.504997253417969,3.9399948120117188,1,0.008624683420152435,6.666638409697792,84.91999816894531,-1.19858017877627,86.44000244140625,-1.3200097656995065,87.80000305175781,0.008624683420152435
7870,2011-05-25,87.7300033569336,88.4800033569336,85.0,85.29000091552734,2558800.0,0.0224941752509209,-1.3046347243064083,6.777773068282965,45.89000860844567,30.02144713609406,-0.6818493144188835,1.9075052776822758,4.4270445381034165,2.15430311271939,20.592205330809353,3.4800033569335938,-3.956897093768248,-1.1604972839355412,-6.717256411738603,4.396261843867521,-3.938876847837065,1.6178822799659827,-3.9000015258789062,83.87097303461118,50.07012468400088,2.7783795639015283,5,-1.4300041198730469,3.884998321533203,4.727495193481445,2.5749969482421875,3.8499984741210938,2,-0.019035743011947104,-1.1492387752080986,85.80000305175781,6.666638409697792,84.91999816894531,-1.19858017877627,86.44000244140625,-0.019035743011947104
7871,2011-05-26,88.01000213623047,88.2300033569336,86.9800033569336,87.16000366210938,1432200.0,0.0031915965870614738,-1.066117265774258,0.3483596818170448,47.37772738471387,31.87654991962637,-1.1659820988431875,1.2090678070463525,4.299926241725942,1.9009969261901745,22.130266573679425,1.25,-4.098884946799757,-0.5754985809326172,-5.566860922903999,4.415863761038764,-3.071179751918308,1.9201825900530736,-4.087000274658209,89.89245018335151,50.78587658885,2.495681170985689,5,-1.8549995422363281,3.604999542236328,4.44749641418457,2.2949981689453125,2.6500015258789062,3,-0.03374617825944226,-1.3046347243064083,87.7300033569336,-1.1492387752080986,85.80000305175781,6.666638409697792,84.91999816894531,-0.03374617825944226
7872,2011-05-27,89.37999725341797,89.93000030517578,88.33999633789062,88.5,1373200.0,0.015566357049587198,-1.6499965032075123,1.0352927448815648,50.90707612913184,35.448356083599684,-2.5046450898045265,-0.5797181557777122,3.0325715552381496,0.5668898349575642,23.22835769713702,1.9199981689453125,-3.7349737026766263,1.041496658325201,-3.185400440575634,5.268393757226036,-1.0719518911252095,3.1549452077756115,-5.365855361938486,90.9835542731499,46.40814198046502,2.1134485494504145,5,-2.4999961853027344,2.235004425048828,3.592500686645508,0.9250030517578125,0.8700027465820312,4,-0.040836809226292514,-1.066117265774258,88.01000213623047,-1.3046347243064083,87.7300033569336,-1.1492387752080986,85.80000305175781,-0.040836809226292514
7873,2011-05-31,88.8499984741211,90.5999984741211,87.91999816894531,90.13999938964844,2234400.0,-0.00592972472122788,1.4253406474286168,-1.4659147065708364,45.942862374441965,38.10580850325702,-2.0052354730514708,-0.42348327192377155,3.6405361066209423,1.1279833800120116,24.547514718584846,2.6800003051757812,-3.4456257986870753,0.7349979400634794,-2.7987158334191236,4.268711713546082,-1.0318589466778292,2.501854826804788,-4.59922224609376,69.02655703747314,23.78868871251983,1.7668568867413037,5,-1.6349983215332031,2.765003204345703,4.257501602172852,1.4550018310546875,1.2700042724609517,1,-0.02205964117200898,-1.6499965032075123,89.37999725341797,-1.066117265774258,88.01000213623047,-1.3046347243064083,87.7300033569336,-0.02205964117200898
7874,2011-06-01,85.62999725341797,88.7699966430664,85.41999816894531,88.2699966430664,2745300.0,-0.0362408697355352,-1.1895432332701705,2.0465097023355394,44.29752198127162,39.94211383240766,1.4240958258311736,2.3922749296451116,6.853692111416365,4.387655295166155,25.93262818508207,3.4300003051757812,-3.1644431630132743,-2.150503158569336,-5.247846625943964,0.9468403088052924,-3.69917489225665,-0.6018314248820218,-0.9982676906250134,11.249954019261502,-36.60316417830489,1.5486717336873164,6,1.5850028991699219,5.985004425048828,7.962501525878906,4.6750030517578125,3.6399993896484375,2,0.015064824908374685,1.4253406474286168,88.8499984741211,-1.6499965032075123,89.37999725341797,-1.066117265774258,88.01000213623047,0.015064824908374685
7875,2011-06-02,86.9000015258789,87.9800033569336,85.68000030517578,85.7699966430664,2310100.0,0.014831301100038718,-2.5114615850533477,-0.4280322515388839,45.61593086185874,41.66097703941311,0.14592139508080493,0.9272333112887452,5.58339956985472,3.162874083694277,26.515423990672172,2.350006103515625,-2.67468064630971,-0.7264987945556669,-3.6656158533575223,2.2126182642461885,-2.1960573239565946,0.7430597348452608,-1.9101758284062669,28.571491693828587,-17.714482566569064,1.469558529400928,6,0.3149986267089844,3.3699989318847656,7.927499771118164,4.200000762939453,0.089996337890625,3,0.032681200092325335,-1.1895432332701705,85.62999725341797,1.4253406474286168,88.8499984741211,-1.6499965032075123,89.37999725341797,0.032681200092325335
7876,2011-06-03,86.29000091552734,87.41999816894531,85.19999694824219,85.55999755859375,1737600.0,-0.0070195696161168275,-2.0620609823472154,0.6460178783623204,46.670339300103,43.568859025632996,0.5802191072879168,1.3853754476413087,6.13218043802766,3.795849214952071,26.790519105271603,2.220001220703125,-2.151862257903929,-1.1949993133544865,-4.103704172532801,1.713705545823828,-2.649351742943651,0.2593531162346778,4.30999755859375,20.185252949678507,-27.11875130625949,1.454352429589159,6,0.9249992370605469,3.25,8.537500381469727,4.810001373291016,-0.09999847412109375,4,0.06130491203385113,-2.5114615850533477,86.9000015258789,-1.1895432332701705,85.62999725341797,1.4253406474286168,88.8499984741211,0.06130491203385113
7877,2011-06-06,87.16000366210938,87.4800033569336,85.69000244140625,85.79000091552734,2775500.0,0.01008231240411872,-1.280256386581982,1.8767074610954924,48.56689768113524,45.78599135755878,-0.19770131211511455,0.39877821903277777,5.184337251545514,2.9454909797507014,26.96257485708046,1.7900009155273438,-1.792555362993241,-0.2379966735839787,-3.0716178743278846,2.595624527159927,-1.6548072739559387,1.1788139267879814,3.3319947814941457,36.296410370887365,-12.166229246966303,1.416810600371954,6,0.6149940490722656,2.3799972534179688,7.667497634887695,3.9399986267089844,-0.600006103515625,0,0.04015603319119099,-2.0620609823472154,86.29000091552734,-2.5114615850533477,86.9000015258789,-1.1895432332701705,85.62999725341797,0.04015603319119099
7878,2011-06-07,86.8499984741211,88.1500015258789,86.81999969482422,87.41999816894531,1788000.0,-0.0035567367480854317,-3.222246442627914,-0.4160573372909578,54.79040890308168,47.7843081360204,0.46361959336675795,0.564453638246107,5.410650160815621,3.259645985790712,27.011379302016607,1.3300018310546875,-1.5206583123623432,-0.4380016326904297,-3.1706073037254896,2.2946040383446302,-1.8043044682079596,0.9283012028271003,3.5361599395751995,46.218534087582036,-7.299297118340824,1.3663028355175328,6,0.9500007629394531,2.69000244140625,8.400001525878906,4.250003814697266,-1.839996337890625,1,0.03914797450332719,-1.280256386581982,87.16000366210938,-2.0620609823472154,86.29000091552734,-2.5114615850533477,86.9000015258789,0.03914797450332719
7879,2011-06-08,86.58000183105469,87.05999755859375,86.0999984741211,86.68000030517578,1530600.0,-0.0031087696926886954,1.2325742319532296,0.1754360134384495,48.45088726209084,48.068850208647646,0.9564785709759178,0.5732202181964681,5.578873921385565,3.5231632894744678,27.243526354726466,0.9599990844726562,-1.1193397972761545,-0.52349853515625,-2.880885155039735,1.833888084727235,-1.7021918450979854,0.6551947747854854,3.7024333533325233,46.779753945942595,-6.283149286695526,1.1786933099417418,6,1.3199958801269531,2.9599990844726562,8.932498931884766,4.520000457763672,0.8799972534179688,2,0.04088705059668429,-3.222246442627914,86.8499984741211,-1.280256386581982,87.16000366210938,-2.0620609823472154,86.29000091552734,0.04088705059668429
7880,2011-06-09,87.80000305175781,88.31999969482422,86.63999938964844,86.94999694824219,1526100.0,0.014091027892142227,-1.285712802840001,-8.500190737773709,50.0,48.36021383256832,-0.2822282990621545,-0.6734318483016466,4.2385520759296895,2.297005024210577,26.686103194840204,1.7399978637695312,-0.5126327518695462,0.6915023803710909,-1.6716288259419088,3.0546335866840906,-0.4900632227854089,1.8730679835275907,2.3807833679065027,83.3334555991637,31.632776006470337,1.1815656031564976,6,0.09999465942382812,0.37999725341796875,7.712497711181641,3.299999237060547,-1.9000015258789062,3,0.01674252323706682,1.2325742319532296,86.58000183105469,-3.222246442627914,86.8499984741211,-1.280256386581982,87.16000366210938,0.01674252323706682
7881,2011-06-10,85.83000183105469,87.2699966430664,85.61000061035156,87.26000213623047,1684000.0,-0.022437370754324615,1.2896665666945537,-1.6823412199763041,48.12307680750751,48.05088057461006,1.504202908350365,1.1424974380170738,6.05222176195069,4.2132454416047835,25.95278033689652,2.19000244140625,-0.18777181727625702,-1.1434989929199162,-3.4729557380183422,1.1859577521785098,-2.308227365469122,0.021229379629289724,4.251168799181187,8.118128967779171,-42.69012190022882,1.1647283725492117,6,2.069995880126953,1.4249992370605469,8.78499984741211,5.270000457763672,1.6899948120117188,4,0.013515041453664889,-1.285712802840001,87.80000305175781,1.2325742319532296,86.58000183105469,-3.222246442627914,86.8499984741211,0.013515041453664889
7882,2011-06-13,86.52999877929688,87.23999786376953,85.72000122070312,86.0,1906600.0,0.008155620800522012,-1.7889940364532295,-0.3706284378951412,55.21710882190936,49.08135240210645,0.39942261330183726,0.3858891479067097,5.199836988854216,3.4762651105419593,25.185623738030603,1.5199966430664062,-0.15464019551914987,-0.39500198364257244,-2.7186877590058316,1.9286837917206867,-1.556844871324202,0.7668409040390571,3.4535483772991284,33.94828338565054,-19.38099972755934,1.161842887681628,6,0.4549980163574219,0.6850013732910156,7.470001220703125,4.570003509521484,0.7099990844726562,0,-0.003929230818063623,1.2896665666945537,85.83000183105469,-1.285712802840001,87.80000305175781,1.2325742319532296,86.58000183105469,-0.003929230818063623
7883,2011-06-14,88.7699966430664,89.0999984741211,87.54000091552734,87.66999816894531,1339800.0,0.02588695129284435,-1.2941258968792249,2.0754735993550986,58.844530760453836,50.69768671090446,-2.0708935069410757,-1.8654810666739081,2.790685613106419,1.3008708931573665,23.911065237663802,2.5699996948242188,-0.1209720570689683,1.7914958953857365,-0.6534277288901791,4.236419519661652,0.5690340832477858,3.013957707523687,1.117879509362524,90.54435435389482,34.53129292366539,1.222461812137955,6,-1.6199989318847656,-1.5549964904785156,5.060005187988281,2.330005645751953,-0.279998779296875,1,-0.02489578875798315,-1.7889940364532295,86.52999877929688,1.2896665666945537,85.83000183105469,-1.285712802840001,87.80000305175781,-0.02489578875798315
7884,2011-06-15,86.43000030517578,87.91000366210938,85.9800033569336,87.68000030517578,1765700.0,-0.026360216586460705,1.2573014357482577,-1.1363652126870072,46.220920690655504,50.76490780299299,0.4408805427330691,0.5981163511051477,4.921501117466605,3.6846959130960926,22.359374225412036,2.7899932861328125,-0.3346523712048679,-0.6075004577636776,-2.9307179465182287,1.7157170309908736,-1.7691092021409531,0.554108286613598,3.3641182631694164,23.495707643171468,-27.79582311407184,1.1616087443772747,6,0.7199974060058594,0.7849998474121094,6.712501525878906,4.670001983642578,1.0199966430664062,2,-0.016429459261037116,-1.2941258968792249,88.7699966430664,-1.7889940364532295,86.52999877929688,1.2896665666945537,85.83000183105469,-0.016429459261037116
7885,2011-06-16,86.1500015258789,87.20999908447266,85.0,87.20999908447266,1891100.0,-0.003239601739074671,3.169819197328266,0.847998046875,44.59302052218779,50.53409460544686,0.6742034545158191,0.8508559672777949,4.984752597309139,3.9902553083753673,20.851900864188007,2.2099990844726562,-0.42967606334691766,-0.8424991607666072,-3.1993195467724007,1.5143212252391862,-2.020909353769511,0.3359110322362966,3.5522346100642324,28.048828143172155,-17.601515486292516,1.1784101930028985,6,0.8999977111816406,1.0649986267089844,6.627500534057617,4.950000762939453,1.6899948120117188,3,0.015206007375405894,1.2573014357482577,86.43000030517578,-1.2941258968792249,88.7699966430664,-1.7889940364532295,86.52999877929688,0.015206007375405894
7886,2011-06-17,85.31999969482422,87.18000030517578,85.0199966430664,86.83999633789062,2020500.0,-0.009634379760345757,-1.0377366638716248,1.4339623999539357,37.81513605597941,49.33945442487399,1.5110430146171154,1.565816048462409,5.590985711373435,4.850511807173348,19.91147204353638,2.160003662109375,-0.26748651716958705,-1.5485008239746065,-3.9860163728351665,0.8890147248859535,-2.7672585984048936,-0.32974304954431943,4.194146995681194,7.8048735101740805,-30.784646453626667,1.2187577744302815,6,1.7299995422363281,1.8950004577636719,6.98750114440918,5.780002593994141,-0.6100006103515625,4,0.0067979586630246835,3.169819197328266,86.1500015258789,1.2573014357482577,86.43000030517578,-1.2941258968792249,88.7699966430664,0.0067979586630246835
7887,2011-06-20,85.29000091552734,85.55000305175781,84.5,85.08999633789062,2159700.0,-0.0003516031341324055,1.9166392930181302,-0.13158224957210043,38.98515856484323,47.58331549840305,1.3945367268599682,1.5865873066327367,5.361627632380873,4.883753738217905,18.720139575666135,1.0500030517578125,-0.22444383148162217,-1.5209995269775334,-4.053481769308334,1.0114827153532673,-2.7872406481429266,-0.25475840581214015,4.043579907357852,17.173938643061977,-16.839888111982734,1.2662411211653972,6,1.5099983215332031,1.9249992370605469,6.542497634887695,5.810001373291016,-5.3600006103515625,0,0.02614603943723348,-1.0377366638716248,85.31999969482422,3.169819197328266,86.1500015258789,1.2573014357482577,86.43000030517578,0.02614603943723348
7888,2011-06-21,86.12999725341797,86.27999877929688,85.23999786376953,85.55999755859375,4576500.0,0.009848708276162021,1.390799154630677,2.8499332443257677,51.814223673049966,47.957019544065176,0.49357202845531845,0.8873857050418508,4.318913411180517,4.044573141124474,16.625894075337612,1.0400009155273438,-0.14045758918486229,-0.7415031433105526,-3.1379318817457715,1.6549255951246664,-1.939717512528162,0.45671122590705693,2.913568720094119,47.80045463088089,10.456587911130669,1.1982143692176108,6,0.6700019836425781,1.0850028991699219,5.70250129699707,4.970005035400391,-7.569999694824219,1,0.012887503143482526,1.9166392930181302,85.29000091552734,-1.0377366638716248,85.31999969482422,3.169819197328266,86.1500015258789,0.012887503143482526
7889,2011-06-22,86.54000091552734,87.7699966430664,85.80000305175781,86.08999633789062,1771000.0,0.004760288809751545,-2.8252631423005417,0.7894821378378016,48.606808586022616,47.80222049806768,0.08638145939066533,0.5646112590920893,3.709033185163321,3.6610896751837885,14.859362137550491,1.9699935913085938,-0.15293808737969528,-0.36849937438964275,-2.717655609082371,1.9806568603030854,-1.543077491736014,0.8060787429567284,2.230951099574014,62.385413142637155,22.943297877939422,1.1745781173463656,6,0.2599983215332031,0.6749992370605469,4.612497329711914,4.560001373291016,-7.5200042724609375,2,0.022532897245351347,1.390799154630677,86.12999725341797,1.9166392930181302,85.29000091552734,-1.0377366638716248,85.31999969482422,0.022532897245351347
7890,2011-06-23,86.05999755859375,86.16000366210938,84.41999816894531,85.37999725341797,2095400.0,-0.005546606792876441,2.9545017122545407,1.5110964176118542,49.10084698799996,47.91086162923351,0.328113262992332,0.9624314136350165,4.0397460305263735,4.129644180796589,14.307997042121489,2.1200027465820312,-0.29253074257725586,-0.7650024414062528,-3.109926857149233,1.5799219743367274,-1.937464649277743,0.4074597664652373,2.454697335601523,48.955227959580135,6.784895261233551,1.172462207871487,6,0.7000007629394531,1.1550025939941406,3.9350013732910156,5.040004730224609,-8.599998474121094,3,0.016151515559851726,-2.8252631423005417,86.54000091552734,1.390799154630677,86.12999725341797,1.9166392930181302,85.29000091552734,0.016151515559851726
7891,2011-06-24,85.04000091552734,86.4800033569336,84.91999816894531,86.04000091552734,1229200.0,-0.011852157471558655,-1.5161262536147173,-1.470587575312188,41.80833231627685,46.42099757305212,1.3681378091215777,1.8430063824090581,4.88875173105248,5.115538783352648,13.67088524830653,1.5600051879882812,-0.31505858540785425,-1.6364990234374943,-4.04086484440829,0.7678667975333013,-2.838681933922885,-0.4343161129521036,3.1471182406479272,18.50755310402627,-23.397613202236116,1.2021829104853952,6,1.7199974060058594,2.174999237060547,4.879997253417969,6.060001373291016,-14.160003662109375,4,0.03292562784829456,2.9545017122545407,86.05999755859375,-2.8252631423005417,86.54000091552734,1.390799154630677,86.12999725341797,0.03292562784829456
7892,2011-06-27,85.7300033569336,86.23999786376953,83.6500015258789,84.33999633789062,1067500.0,0.008113857408017289,1.1493780925215982,-1.3900070190429688,45.79581162028503,44.971139890811145,0.617677543513679,0.9123095881239038,4.021612199945281,4.403403285055987,14.002766350370921,2.589996337890625,-0.45225508079832366,-0.7639968872070284,-2.8353791632080316,1.3073853887939748,-1.79968802520753,0.2716942507934732,2.1557461202632737,50.48554116915054,8.749001773817852,1.0356911380005045,6,0.049999237060546875,1.3949966430664062,4.179994583129883,5.369998931884766,-13.540000915527344,0,-0.011897868103587839,-1.5161262536147173,85.04000091552734,2.9545017122545407,86.05999755859375,-2.8252631423005417,86.54000091552734,-0.011897868103587839
7893,2011-06-28,86.88999938964844,87.48999786376953,85.41999816894531,85.80999755859375,1355800.0,0.013530805870673346,-1.2258053930777624,0.7769758110993408,51.09077320550735,45.51223461468357,-0.9354090600182445,-0.42378098483669646,2.7046225205839107,3.2252401361772343,14.437543771883687,2.0699996948242188,-0.38077924212392134,0.49399909973143963,-1.2708312559946364,2.2588294554575157,-0.3884160781315984,1.3764142775944777,-3.2399978637695312,78.64081804983556,35.99138135110959,0.8824151778630409,6,-1.1800003051757812,0.2350006103515625,3.019998550415039,4.210002899169922,-19.04000091552733,1,-0.08010126750330981,1.1493780925215982,85.7300033569336,-1.5161262536147173,85.04000091552734,2.9545017122545407,86.05999755859375,-0.08010126750330981
7894,2011-06-29,86.91999816894531,88.0199966430664,86.55000305175781,87.19000244140625,1462100.0,0.00034525008064911766,-1.910894230333429,-0.2500035321211094,46.62056211457462,45.73751701383766,-0.9930186601736182,-0.37121320453866247,2.565355340460968,3.162374376595608,13.91356793946489,1.4699935913085938,-0.4968089157672466,0.4594978332519588,-1.2815896903822903,2.200585356886208,-0.41104592856515865,1.3300415950690763,-3.2699966430664062,74.82838207771167,35.78333463698779,0.870543761817123,6,-1.0849990844726562,0.2050018310546875,2.3300037384033203,4.180004119873047,-19.319999694824205,2,-0.0961804048143482,-1.2258053930777624,86.88999938964844,1.1493780925215982,85.7300033569336,-1.5161262536147173,85.04000091552734,-0.0961804048143482
7895,2011-06-30,89.73999786376953,90.58999633789062,87.06999969482422,87.37000274658203,2442400.0,0.032443623495516105,-1.370367135561698,-8.777620796835265,64.09516784408078,48.657520545848925,-3.632187184779184,-3.127907810897341,-0.3930373408725387,0.31439523468769437,13.460874573509972,3.6699981689453125,-0.8100312333929764,3.137497711181638,0.8637229149425849,5.411272507420691,2.0006103130621113,4.274385109301164,-5.9151965332031295,87.75217421416627,42.944641052043835,1.1368873981195275,6,-2.6199989318847656,-2.6149978637695312,-0.7824974060058594,1.5150032043457031,-27.56999969482422,3,-0.11945622326598115,-1.910894230333429,86.91999816894531,-1.2258053930777624,86.88999938964844,1.1493780925215982,85.7300033569336,-0.11945622326598115
7896,2011-07-01,91.58000183105469,92.01000213623048,89.41000366210938,89.75,1988600.0,0.020503721986693035,-1.0717164655460765,0.7721542621684264,66.8221349097027,51.75051791749997,-5.018584562577217,-4.797234658565742,-2.4183495918709355,-1.5541900708480654,13.001524137336173,2.599998474121108,-0.6412315961085397,4.713001632690435,1.539545676075889,7.886457589304982,3.126273654383155,6.299729610997716,-7.349288800048839,94.85645605523811,46.66457436155232,1.5867279783072734,7,-3.75,-3.75,-2.6225013732910156,-0.3250007629394531,-24.680000305175795,4,-0.15418216274586216,-1.370367135561698,89.73999786376953,-1.910894230333429,86.91999816894531,-1.2258053930777624,86.88999938964844,-0.15418216274586216
7897,2011-07-05,90.66000366210938,91.8000030517578,90.38999938964844,91.68000030517578,1166500.0,-0.010045841346918882,1.2380972564501858,-0.557374657094496,56.90287704632532,52.31592384786391,-3.6394745603355716,-3.79621478696788,-1.7194477211521786,-0.6519670043224579,12.54848452828674,1.4100036621093608,-0.4192865183990193,3.6180034637451115,0.019028986658199187,7.216977940832024,1.8185162252016625,5.4174907022885606,-5.80694750268556,79.51445126857404,35.16466483098149,1.7994872385434537,7,-2.8300018310546875,-2.8300018310546875,-1.7750015258789062,0.5949974060058594,-27.640003204345703,1,-0.21817786906794823,-1.0717164655460765,91.58000183105469,-1.370367135561698,89.73999786376953,-1.910894230333429,86.91999816894531,-0.21817786906794823
7898,2011-07-06,90.25,90.66000366210938,89.7699966430664,90.20999908447266,1377600.0,-0.004522431563509066,1.069763934600747,-0.03921671291690664,66.24149235081974,54.27533315506359,-2.887209644804585,-3.2869551712614538,-1.4998882090647072,-0.2694882204739457,12.316191770537486,0.8900070190429688,0.019703772822950327,3.037999725341791,-0.8336605919222819,6.909660042605864,1.1021695667097475,4.973829883973835,-4.824388162431646,67.76552323542258,19.919525106578718,1.9358301586320383,7,-2.4199981689453125,-2.4199981689453125,-1.0024986267089844,1.3650016784667969,-23.540000915527344,2,-0.20011077627250695,1.2380972564501858,90.66000366210938,-1.0717164655460765,91.58000183105469,-1.370367135561698,89.73999786376953,-0.20011077627250695
7899,2011-07-07,90.12000274658205,91.33999633789062,90.01000213623047,91.31999969482422,1678100.0,-0.0014404127802543076,1.1451688324473321,-29.99923707800842,67.09733424631978,56.27494285043247,-2.4540548309899037,-3.033690791524549,-1.6679663817856607,-0.19583401567159342,11.889646449192023,1.3299942016601562,0.463896884980187,2.7310024261474695,-1.337666195565177,6.799671047860116,0.6966681152911463,4.765336737003793,-4.167639685120719,61.74092195164151,10.920176278122184,2.0343343108563254,7,-2.290000915527358,-2.290000915527358,-0.7050018310547017,1.4949989318847514,-20.540000915527358,3,-0.24711499771126633,1.069763934600747,90.25,1.2380972564501858,90.66000366210938,-1.0717164655460765,91.58000183105469,-0.24711499771126633
7900,2011-07-08,89.2699966430664,89.37000274658203,88.37000274658203,88.66999816894531,996900.0,-0.009431936058700074,1.4999666218445722,-0.5000000000000059,66.98192300022042,59.07200848198174,-1.2301934425259589,-2.1796622542378543,-0.9705467115531548,0.6108361186174136,11.817690892296854,1.7500000000000142,0.6022125140820975,1.8074966430664006,-2.34468694330414,5.959680229436941,-0.2685951501188697,3.883588436251671,-2.8330224556235493,24.72511119215588,-30.23409814413037,2.0760917931852667,7,-1.4399948120117188,-1.4399948120117188,0.1450042724609375,2.3450050354003906,-18.18000030517578,4,-0.2427467120402138,1.1451688324473321,90.12000274658205,1.069763934600747,90.25,1.2380972564501858,90.66000366210938,-0.2427467120402138
7901,2011-07-11,86.98999786376953,88.08999633789062,86.08000183105469,87.83000183105469,1438300.0,-0.025540482413291987,1.9558895302849257,-1.4000101725519118,56.12390616067895,60.21957454202551,1.5147985763665446,0.2020558665589931,1.1069160459844483,2.849768040417473,11.399030497577014,3.1899948120117188,0.7235554020491435,-0.5305019378662053,-4.618582532350089,3.557578656617679,-2.5745422351081544,1.5135383593757439,5.020004272460952,15.909018155821053,-42.01921105768326,2.044040297241945,7,1.7250022888183594,0.8400039672851562,1.75250244140625,4.625003814697266,-17.01999664306642,0,-0.2853201552400716,1.4999666218445722,89.2699966430664,1.1451688324473321,90.12000274658205,1.069763934600747,90.25,-0.2853201552400716
7902,2011-07-12,86.19000244140625,87.30999755859375,86.08999633789062,86.55000305175781,1140700.0,-0.009196406966420545,-3.3570474918939537,0.4285701310614799,50.216781686371334,60.12246437323262,2.6674139396548355,1.0279786013470726,1.6841336419486197,3.6066615493212595,10.957745174902536,1.220001220703125,0.8665902725922621,-1.313497543334961,-5.421698970084918,2.7947038834149964,-3.3675982567099396,0.7406031700400177,5.701399688720713,2.091268540463392,-54.75856806771111,2.0541007133749773,7,2.854999542236328,1.6399993896484375,2.187498092651367,5.424999237060547,-17.090003967285142,1,-0.22380787062445096,1.9558895302849257,86.98999786376953,1.4999666218445722,89.2699966430664,1.1451688324473321,90.12000274658205,-0.22380787062445096
7903,2011-07-13,86.55999755859375,87.72000122070312,86.36000061035156,86.81999969482422,1417600.0,0.004292784623588286,-3.121238743685482,0.7222269317170347,50.0724516293462,60.50600765265169,2.5095961311998707,0.5100787307862333,1.1233047988655187,3.188252858672314,11.361656996857015,1.529998779296875,1.2355497439338734,-0.8330024719238338,-4.916583029744274,3.2505780858966062,-2.874792750834061,1.2087878069863933,5.215176565551772,9.125403589590363,-45.08169780183468,2.041790278910221,7,2.485004425048828,1.2700042724609375,2.097501754760742,5.055004119873047,-20.919998168945312,2,-0.27195006659855214,-3.3570474918939537,86.19000244140625,1.9558895302849257,86.98999786376953,1.4999666218445722,89.2699966430664,-0.27195006659855214
7904,2011-07-14,85.01000213623047,87.29000091552734,84.8499984741211,86.55999755859375,1130200.0,-0.01790660196488647,-1.6096244466657148,5.961471874174712,46.46941390090193,58.54759054785404,4.202057661896674,2.0535220207559206,2.4927587561720657,4.676657679661389,11.3625473254429,2.44000244140625,1.480335795976245,-2.311997985839838,-6.513745343438671,1.8897493717589953,-4.412871664639255,-0.2111243070404214,6.651268542053231,3.5399006829314397,-49.211074930311916,2.100873678799414,7,3.4199981689453125,2.8199996948242188,3.6599979400634766,6.604999542236328,-20.98000335693358,3,-0.215268822396118,-3.121238743685482,86.55999755859375,-3.3570474918939537,86.19000244140625,1.9558895302849257,86.98999786376953,-0.215268822396118
7905,2011-07-15,87.45999908447266,87.61000061035156,85.5,85.5999984741211,2318500.0,0.02882010218416431,-1.0485467097271193,-1.2000039377636456,57.42331282600475,57.50327698299871,1.5585269512504567,-0.3091515226716979,-0.03759623512908661,2.223080116785468,10.94272764503746,2.5999984741210938,1.6267665070420776,0.07249908447265341,-4.093008211230568,4.238006380175875,-2.0102545633789646,2.1552527323242714,3.92882070564454,80.55562750634017,22.5034401426214,2.0827536478516118,7,0.8650016784667969,0.37000274658203125,1.260000228881836,4.155002593994141,-23.860000610351562,4,-0.2044362844795904,-1.6096244466657148,85.01000213623047,-3.121238743685482,86.55999755859375,-3.3570474918939537,86.19000244140625,-0.2044362844795904
7906,2011-07-18,85.9000015258789,87.23999786376953,85.4000015258789,87.19000244140625,1003700.0,-0.017836697632331755,1.647492439170312,-0.6935486517305594,50.49504466555047,56.79129560735706,2.4899280649331814,1.3665921421754916,1.4499837955301729,3.800247890084705,10.51442007555273,2.05999755859375,1.8217289337490286,-1.5164985656738281,-5.629140602576086,2.59614347122843,-3.5728195841249573,0.539822452777301,5.227265411598452,36.585437174521566,-21.497572690178863,2.05632101845113,7,2.194995880126953,1.9300003051757812,2.1399974822998047,5.715000152587891,-20.230003356933594,0,-0.17240983614565486,-1.0485467097271193,87.45999908447266,-1.6096244466657148,85.01000213623047,-3.121238743685482,86.55999755859375,-0.17240983614565486
7907,2011-07-19,87.5199966430664,87.8499984741211,86.30999755859375,86.63999938964844,1177300.0,0.0188590813551901,1.0,-0.6821679293601367,51.78672120484837,55.18520992447135,0.422067010470343,-0.08197416755521658,-0.21800507534787528,2.200471027960049,9.755962282679825,1.9499969482421875,1.5447993449454884,-0.00800323486328125,-3.9969546926790542,3.9809482229524917,-2.0024789637711677,1.9864724940446052,3.3561795558767074,88.99993896484375,32.13278627371944,1.9944757289078847,7,0.5750007629394531,0.31000518798828125,0.05750274658203125,4.095005035400391,-19.6699981689453,1,-0.20052554953741142,1.647492439170312,85.9000015258789,-1.0485467097271193,87.45999908447266,-1.6096244466657148,85.01000213623047,-0.20052554953741142
7908,2011-07-20,87.23999786376953,87.94000244140625,86.5,87.94000244140625,883200.0,-0.0031992549135804182,3.1142657845691053,-0.7954622300443026,50.8948546338591,53.38493441197572,0.2572478910831677,0.30087277055369555,0.004921075390100782,2.484734978985472,9.337572506266625,1.44000244140625,1.019538273921512,-0.3435020446777344,-4.28111189905492,3.5941078096994516,-2.3123069718663345,1.6253028825108657,3.3951312261806947,77.34615925908551,21.811161719991404,1.968804927188594,7,-0.12999725341796875,0.5900039672851562,-0.1399993896484375,4.375003814697266,-21.449996948242188,2,-0.20793213931498622,1.0,87.5199966430664,1.647492439170312,85.9000015258789,-1.0485467097271193,87.45999908447266,-0.20793213931498622
7909,2011-07-21,88.48999786376953,89.2300033569336,86.69000244140625,87.87999725341797,1194200.0,0.014328290126186749,1.430609399069876,-0.8714237447003302,46.167990936400436,51.0722752937735,-1.3949809111461917,-0.8385403142936809,-1.3281332150614844,1.236252880759622,9.521551060218508,2.5400009155273438,0.7520201727354845,0.8089981079101562,-3.1163684649817185,4.734364680802031,-1.1536851785357811,2.7716813943560936,1.9137260015475306,80.67871698744636,28.011969881305298,1.962683286445937,7,-1.4499969482421875,-0.6599960327148438,-1.3074989318847656,3.1250038146972656,-20.790000915527344,3,-0.25822125693006226,3.1142657845691053,87.23999786376953,1.0,87.5199966430664,1.647492439170312,85.9000015258789,-0.25822125693006226
7910,2011-07-22,87.44999694824219,88.36000061035156,86.62999725341797,88.36000061035156,1222700.0,-0.011752751052479748,2.8021898789362485,-1.4918077894789503,36.68597547178349,48.91250521722956,-0.7155437141128544,0.32773853428065536,-0.3021324436529085,2.3100607348091557,9.131402918093153,1.8600006103515625,0.33936625585835145,-0.3005027770996094,-4.153580760203127,3.552575206003908,-2.227041768651361,1.6260362144521423,2.7315779014270305,53.524659067819904,5.938732774331378,1.9265389915517572,7,-0.40999603271484375,0.3800048828125,-0.2674980163574219,4.165004730224609,-16.659996032714844,4,-0.26781016565165305,1.430609399069876,88.48999786376953,3.1142657845691053,87.23999786376953,1.0,87.5199966430664,-0.26781016565165305
7911,2011-07-25,87.83999633789062,88.72000122070312,86.38999938964844,86.38999938964844,1209100.0,0.004459684428339772,-2.2138023930040935,-1.593396827526074,40.58741321425079,47.84257538699394,-1.0865537750926677,0.1668160149301059,-0.7286463366237257,1.958874422497189,8.94331586703645,2.3300018310546875,-0.09878919287928056,-0.05050315856934162,-3.68625268270803,3.585246365569347,-1.868377920638693,1.7673716035000098,2.128315456756667,52.39711442240112,8.484350252139883,1.8178747620693474,7,-0.7999954223632812,-0.0099945068359375,-0.7074966430664062,3.775005340576172,-16.42999267578125,0,-0.27595627133824663,2.8021898789362485,87.44999694824219,1.430609399069876,88.48999786376953,3.1142657845691053,87.23999786376953,-0.27595627133824663
7912,2011-07-26,84.70999908447266,87.91000366210938,84.38999938964844,87.88999938964844,2111600.0,-0.03563293925215949,1.1863320483446391,-2.193108274490408,34.350256964418946,46.09566486866869,2.0243044081692716,3.3903015341469995,2.3609177413428313,5.063253843091829,8.377910079803613,3.5200042724609375,-0.58577676580407,-3.129500198364255,-6.918251505693732,0.659251108965222,-5.0238758520289934,-1.2351245446995165,5.053580177353581,6.611558523240473,-32.86775569793313,1.8943756536647376,7,2.1000022888183594,3.1200027465820312,2.4225006103515625,6.905002593994141,-11.279998779296875,1,-0.22476686484839514,-2.2138023930040935,87.83999633789062,2.8021898789362485,87.44999694824219,1.430609399069876,88.48999786376953,-0.22476686484839514
7913,2011-07-27,79.93000030517578,84.01000213623047,79.72000122070312,83.91999816894531,3856600.0,-0.05642779873637194,1.0575515349332474,1.2547161889498548,27.20354905484156,43.95501321910643,6.442425505098953,8.03404940861806,7.037658211422354,9.825026342208218,8.990172752697534,4.989997863769531,-0.914206649543047,-7.561499023437506,-12.740831796852731,-2.38216625002228,-10.151165410145111,-4.9718326367299,9.511164164319794,2.2081917697223017,-33.0318708971316,2.589666386707611,7,4.545001983642578,5.935001373291016,7.0774993896484375,11.685001373291016,-7.6399993896484375,2,-0.15113226304182115,1.1863320483446391,84.70999908447266,-2.2138023930040935,87.83999633789062,2.8021898789362485,87.44999694824219,-0.15113226304182115
7914,2011-07-28,78.55999755859375,80.51000213623047,78.33000183105469,80.05000305175781,2107600.0,-0.017140031794711685,-1.2359012480926483,0.37343516062847887,26.58501948049998,40.52853618071701,7.6005575090889295,9.218253654132354,8.365336942835427,11.202501671823171,10.02287082871905,2.1800003051757812,-1.1436467686051799,-8.513501739501947,-15.05682614286836,-1.970177336135535,-11.785163941185147,-5.241839537818748,10.103473850998427,2.2136259966310234,-32.93727543682771,3.2716622016832044,7,5.220005035400391,6.610004425048828,8.447502136230469,13.055004119873047,-9.14999389648436,3,-0.1625508788177079,1.0575515349332474,79.93000030517578,1.1863320483446391,84.70999908447266,-2.2138023930040935,87.83999633789062,-0.1625508788177079
7915,2011-07-29,79.0199966430664,79.7699966430664,77.23999786376953,77.5,2527000.0,0.005855385676782454,-1.480389846925991,-1.020128214318631,31.06885600975984,38.370070774518055,6.5011012880292185,8.341640994600425,7.809458086876987,10.740271549245506,10.92364146645704,2.529998779296875,-1.4168482754919864,-7.517502593994138,-14.849831394468467,-0.18517379351980878,-11.183666994231302,-3.8513381937569733,8.610127808672019,15.5052113135647,-21.167571009769695,3.6661644002371645,7,4.215003967285156,5.605003356933594,7.9875030517578125,12.59500503540039,-10.949996948242188,4,-0.14325487440801465,-1.2359012480926483,78.55999755859375,1.0575515349332474,79.93000030517578,1.1863320483446391,84.70999908447266,-0.14325487440801465
7916,2011-08-01,77.45999908447266,80.63999938964844,76.20999908447266,80.5,3116600.0,-0.019741807452109406,1.6686751279417409,-2.000005019349593,29.986213902445073,35.94779218536214,7.529822763169378,9.26456385890208,9.2292932920476,12.299961359875738,11.439619337647327,4.430000305175781,-1.5722977544819514,-8.371500015258789,-16.350154690319627,-0.39284534019795103,-12.360827352789215,-4.382172677728363,8.923310176709506,10.683756503730251,-29.109075874821727,3.989327337530421,8,5.260002136230469,6.650001525878906,9.52750015258789,14.15500259399414,-7.159996032714844,0,-0.08610893684198806,-1.480389846925991,79.0199966430664,-1.2359012480926483,78.55999755859375,1.0575515349332474,79.93000030517578,-0.08610893684198806
7917,2011-08-02,70.87999725341797,74.7300033569336,70.69999694824219,74.01000213623047,7193500.0,-0.08494709409793544,-1.3094556249754068,1.029606559269586,22.0199665907448,32.73947129168277,12.852826916025862,15.058789152210437,15.633626321786295,18.85863447885785,12.354961598176986,6.760002136230469,-2.33632661849191,-13.962501525878906,-24.046886933537138,-3.8781161182206745,-19.004694229708022,-8.92030882204979,14.079048583024857,1.3523684073258209,-40.571504826899634,5.042192703829113,8,9.085002899169922,10.47500228881836,16.107501983642578,20.735004425048828,-1.1899948120117188,1,0.0074775173423959895,1.6686751279417409,77.45999908447266,-1.480389846925991,79.0199966430664,-1.2359012480926483,78.55999755859375,0.0074775173423959895
7918,2011-08-03,72.19000244140625,72.47000122070312,69.02999877929689,69.90000152587889,4465600.0,0.018482015219394077,1.4140380934534307,-0.7316285441285487,26.925839130677176,30.60145442438018,10.26270597890084,12.992535253718827,14.208554574889192,17.516020126991663,13.712663575908234,3.440002441406236,-2.8852857363877575,-11.749496459960938,-22.96590226880339,-0.533090651118485,-17.35769936438217,-6.141293555539704,10.487595572924477,27.217945701845032,-18.75318718698157,5.608202904421227,8,6.68499755859375,8.329998016357436,14.26249885559082,19.334999084472656,-5.810005187988281,2,0.0171768641340051,-1.3094556249754068,70.87999725341797,1.6686751279417409,77.45999908447266,-1.480389846925991,79.0199966430664,0.0171768641340051
7919,2011-08-04,67.84999847412111,70.7699966430664,67.65000152587889,70.44999694824219,4100800.0,-0.060119182996395515,-1.080002034510372,-1.1353700588029385,16.9531482632905,28.40891806788096,12.702873380270347,16.420467534263665,18.352318806824897,21.787947288317312,14.947320397985184,4.540000915527358,-3.772005965745848,-14.976000213623038,-27.900579801442134,-2.0514206258039422,-21.438290007532586,-8.51371041971349,12.371031677903531,1.539622641509651,-38.402099007706454,6.46228979390955,8,10.335002899169908,11.98000335693358,18.56750106811522,23.6750030517578,-1.7699966430664205,3,0.065438504661127,1.4140380934534307,72.19000244140625,-1.3094556249754068,70.87999725341797,1.6686751279417409,77.45999908447266,0.065438504661127
7920,2011-08-05,67.59999847412111,69.48999786376953,65.40000152587889,69.16000366210939,3874300.0,-0.00368459846163971,2.684692022448415,0.6000023475073906,17.736243550928904,25.86989921640075,10.997550275210884,15.772426157062867,18.336908813839173,21.97251580871871,17.13746551634651,4.089996337890639,-4.731870742004773,-14.142500305175773,-28.36101403351293,0.07601342316138471,-21.25175716934436,-7.033243441007187,10.106825952674384,14.435677536886848,-24.859425538043013,7.10925686416858,8,9.055004119873033,11.10500335693358,18.88000106811522,23.9250030517578,0.09000396728514204,4,0.026775225278757864,-1.080002034510372,67.84999847412111,1.4140380934534307,72.19000244140625,-1.3094556249754068,70.87999725341797,0.026775225278757864
7921,2011-08-08,62.16999816894531,66.98000335693361,62.06999969482422,65.87999725341797,4557700.0,-0.08032545011453707,-1.5115133729177757,2.3781966323182036,10.59994730335221,23.230975920726674,13.860959188800066,20.287800507873342,23.423903290408177,27.301492087501828,19.3994001509255,5.529998779296889,-5.9501833867349205,-18.331500625610346,-34.77940271107532,-1.8835985401453712,-26.55545166834284,-10.107549582877851,13.075461677666866,0.7898771342411466,-30.887010332535038,8.223951042732487,8,10.870002746582031,14.870002746582031,24.95250129699707,29.355003356933594,7.1800003051757955,0,0.09490110502892102,2.684692022448415,67.59999847412111,-1.080002034510372,67.84999847412111,1.4140380934534307,72.19000244140625,0.09490110502892102
7922,2011-08-09,66.90000152587889,67.11000061035156,62.02999877929688,63.31999969482422,5348500.0,0.07608176767320995,1.5400009155273402,-0.9649603004049094,22.228303420642845,22.678170850260145,7.083873476893189,14.797201074275904,18.35461932549515,22.462614432961047,21.76134299276803,5.08000183105468,-6.940117976915104,-12.636997222900405,-29.921431910643037,4.647437464842227,-21.279214566771728,-3.994779879029082,5.710366290375688,46.64752497822244,19.890435704416852,8.642217343871318,8,4.434997558593764,10.014999389648452,20.930000305175795,24.625000000000014,3.689994812011733,1,0.050822144220186605,-1.5115133729177757,62.16999816894531,2.684692022448415,67.59999847412111,-1.080002034510372,67.84999847412111,0.050822144220186605
7923,2011-08-10,63.02000045776367,65.69000244140625,62.79999923706055,64.12000274658203,4364400.0,-0.05799702510640936,-2.753239386380582,-0.3072630520119866,17.554152892049913,21.67474122932125,9.289866210240945,17.73236929954956,21.86034466189352,26.199854907731066,24.43832717031381,4.100002288818345,-8.283800439055284,-15.339998435974124,-33.778246091283066,3.098249219334818,-24.559122263628595,-6.120874608319653,7.474293551099365,11.327253094313757,-8.253479344065145,9.219123827654471,8,8.314998626708984,13.664997100830078,24.810001373291016,28.505001068115234,7.049999237060547,2,0.10583944676599688,1.5400009155273402,66.90000152587889,-1.5115133729177757,62.16999816894531,2.684692022448415,67.59999847412111,0.10583944676599688
7924,2011-08-11,66.70999908447266,67.76000213623047,63.13999938964844,63.4000015258789,5009600.0,0.05855281815146984,-1.4125329179332518,-3.009082428500591,25.250604615728037,21.028268852206605,4.181950715339312,13.282063705067529,17.935037800388244,22.36283338166092,26.298372929164653,4.740001678466797,-9.286140501304658,-10.734999656677246,-29.5951949209949,8.125195607640407,-20.16509728883608,-1.3049020245184124,2.0914358784771423,62.73459624032388,45.48753320755019,9.430097632158827,8,4.625,9.974998474121094,21.12000274658203,24.81500244140625,2.75,3,-0.004946812105885656,-2.753239386380582,63.02000045776367,1.5400009155273402,66.90000152587889,-1.5115133729177757,62.16999816894531,-0.004946812105885656
7925,2011-08-12,69.58000183105469,69.81999969482422,67.06999969482422,67.22000122070311,4135300.0,0.04302207743921338,-1.0676663263081811,0.7129916468440587,29.427682110484525,20.96620976421099,-0.1876712828825049,9.490434309749475,14.817282658083514,19.357012268985585,28.089322380099023,3.1100006103515625,-9.677806745641789,-6.970997047424319,-25.524937273687783,11.582943178839137,-16.247967160556044,2.3059730657074056,-7.550003051757805,96.91915487081448,80.64349521151917,9.276970113131728,8,-1.2000007629394531,6.119998931884766,18.25,21.94499969482422,-2.2000045776367188,4,-0.0503018095414578,-1.4125329179332518,66.70999908447266,-2.753239386380582,63.02000045776367,1.5400009155273402,66.90000152587889,-0.0503018095414578
7926,2011-08-15,71.08999633789062,71.20999908447266,70.18000030517578,70.30999755859375,3494800.0,0.021701558883288286,1.0195969901416668,0.33050787185206537,34.07390126752118,22.305535839408364,-3.013138360614235,7.182260611800615,13.09163905746692,17.69193597644255,29.733844445728447,1.6299972534179688,-9.967841308018649,-4.7205022811889705,-22.881381002583254,13.440376440205313,-13.800941641886112,4.359937079508171,-8.9041975402832,98.69278058177872,77.84060876578638,9.08043936069714,8,-3.839996337890625,4.540004730224609,16.740005493164062,20.43500518798828,-6.4799957275390625,0,-0.047826615158681585,-1.0676663263081811,69.58000183105469,-1.4125329179332518,66.70999908447266,-2.753239386380582,63.02000045776367,-0.047826615158681585
7927,2011-08-16,69.97000122070311,70.7300033569336,69.69000244140625,70.20999908447266,2736200.0,-0.015754609296421695,-1.6000171662359213,-0.3076900504714764,37.26343026890585,23.454157076989326,-2.2750464060836038,7.294007674749267,13.950477342699216,18.636148107927298,31.81083840832837,1.399993896484375,-10.56401529042418,-4.962997627258318,-22.42412527881082,12.498130024294191,-13.693561453034576,3.7675661985179403,-7.423234411621074,85.25567317160996,59.48214157430276,8.730563825776255,8,-3.350002288818345,5.659999847412124,18.30249977111818,20.20999908447267,-8.060001373291001,1,-0.008860979502149147,1.0195969901416668,71.08999633789062,-1.0676663263081811,69.58000183105469,-1.4125329179332518,66.70999908447266,-0.008860979502149147
7928,2011-08-17,69.09999847412111,71.06999969482422,68.87000274658203,70.44000244140625,3192900.0,-0.012433939279746342,-1.4444472701533089,5.583399561305519,37.746117113164075,25.764486949197504,-2.111502665489965,7.099312259705684,14.553823184051325,19.323204972314542,34.10406097917078,2.1999969482421875,-11.101263299400202,-4.926000404357893,-21.560402545364255,11.708401736648469,-13.243201474861081,3.391200666145295,-6.206702374023443,73.85377087802345,43.23703231555733,8.317201070503183,8,-2.4799995422363423,6.530002593994126,19.337503433227525,20.350002288818345,-6.779998779296889,2,0.02156292180422459,-1.6000171662359213,69.97000122070311,1.0195969901416668,71.08999633789062,-1.0676663263081811,69.58000183105469,0.02156292180422459
7929,2011-08-18,65.63999938964844,67.05000305175781,64.98000335693361,66.66000366210939,3351500.0,-0.050072346756541375,1.299995761454653,0.7611949646145362,33.91827489144619,27.5624904314772,1.119799443544764,9.233057807789677,17.710166114376577,22.57173455653067,37.13158558652063,4.1199951171875,-10.847348896487546,-7.243499565124509,-22.798850234086075,8.311851103837057,-15.021174899605285,0.534175769356267,-2.4140351701757723,10.593844066335162,-21.028313579982363,7.777675334480781,8,0.9799995422363281,9.990001678466797,22.797502517700195,23.810001373291016,-2.1399993896484375,3,0.06748934104765403,-1.4444472701533089,69.09999847412111,-1.6000171662359213,69.97000122070311,1.0195969901416668,71.08999633789062,0.06748934104765403
7930,2011-08-19,64.02999877929689,66.63999938964844,63.91999816894531,64.30999755859375,2761100.0,-0.024527736522274357,-9.8800048828125,0.2745074573279102,33.87755419799787,30.148891197548945,2.4251733011613226,9.484820421027422,18.95221118763301,23.943587968927332,40.41081528842712,2.720001220703125,-10.937971134143666,-7.6825002670288,-22.105648506577396,6.740647972519788,-14.894074386803098,-0.4709261472545023,-0.48467316522422266,1.508924506679839,-31.408443898862544,7.211574119774294,8,2.5900001525878764,11.600002288818345,24.100002288818345,25.420001983642564,1.2399978637695028,4,0.0848040045087659,1.299995761454653,65.63999938964844,-1.4444472701533089,69.09999847412111,-1.6000171662359213,69.97000122070311,0.0848040045087659
7931,2011-08-22,63.599998474121094,65.93000030517578,63.34000015258789,65.73000335693361,2251500.0,-0.006715606955701392,1.047431938530572,7.6071934604909,39.74648279614885,32.095355572605165,3.4412335308254853,8.43834736415738,19.065181612433022,24.125253739646467,43.71876447852939,2.5900001525878906,-10.311594070086358,-6.900500679016119,-19.586728986974236,5.785727628942006,-13.243614832995178,-0.5573865250370602,7.6100006103515625,3.3634972435973043,-32.160854636457096,6.343114153979062,8,3.405000686645508,12.03000259399414,24.477502822875977,25.85000228881836,0.69000244140625,0,0.059433944496633195,-9.8800048828125,64.02999877929689,1.299995761454653,65.63999938964844,-1.4444472701533089,69.09999847412111,0.059433944496633195
7932,2011-08-23,65.66999816894531,65.68000030517578,63.18999862670898,63.959999084472656,3055900.0,0.03254716579382477,1.878609071464805,-0.8028146312109523,41.00937136191417,34.701490958145634,1.3168949593848112,5.131896065403964,16.673102698792988,21.815956321395802,46.810283185641225,2.490001678466804,-9.68521313298514,-3.8785009384155273,-14.811450807159972,7.054448930328917,-9.344975872787757,1.5879739959567019,5.382600936889645,31.47207114312622,-4.892186197539715,5.466474934372224,8,1.5050010681152344,9.960002899169922,22.29250144958496,22.420001983642578,-0.29999542236328125,1,-0.01614127589689829,1.047431938530572,63.599998474121094,-9.8800048828125,64.02999877929689,1.299995761454653,65.63999938964844,-0.01614127589689829
7933,2011-08-24,67.84999847412111,67.94999694824219,65.16999816894531,65.66999816894531,2795600.0,0.03319629002527824,1.3361361239425422,1.274854662187192,50.0,37.451423778620295,-0.1183665340735729,2.1085989359883257,14.117501518636615,19.387265843938437,48.04958287822646,2.779998779296875,-8.107119805892196,-1.0945005416869975,-10.887920792826037,8.69891970945205,-5.991210667256524,3.8022095838825294,2.8880966125488072,97.89919097936006,54.76987632161965,4.8967101255695225,8,-0.6499996185302876,7.780002593994126,20.112501144409165,19.98000335693358,-4.719997406005881,2,-0.08754603920845472,1.878609071464805,65.66999816894531,1.047431938530572,63.599998474121094,-9.8800048828125,64.02999877929689,-0.08754603920845472
7934,2011-08-25,65.79000091552734,68.55999755859375,65.52999877929689,67.68000030517578,1571200.0,-0.03036105534150413,-1.5145179876157249,-0.8669720757199746,47.47981375861917,39.45721618396859,2.0086346826320636,3.333771794153165,15.845653391562536,21.179439327267488,48.884492096459134,3.029998779296861,-7.176930461511503,-2.515998268127447,-11.280964852846694,6.248968316591807,-6.89848156048707,1.8664850242321762,4.6461703127441325,48.417184468709245,1.5898142981286156,4.382483292359627,8,1.4099979400634766,9.84000015258789,21.68000030517578,22.040000915527344,-4.979999542236321,3,-0.052743595871939775,1.3361361239425422,67.84999847412111,1.878609071464805,65.66999816894531,1.047431938530572,63.599998474121094,-0.052743595871939775
7935,2011-08-26,67.69999694824219,67.91000366210939,64.15000152587889,65.0,1333200.0,0.02903170703960356,1.4102497640275207,-1.4285702752234324,58.53658565310719,42.17529222681148,-0.2191285714052782,0.5609889849976355,13.628190633338448,19.010006750131595,49.58356939560235,3.760002136230497,-5.52685939998554,-0.0400022506713924,-7.20846261304564,7.128458111702862,-3.624232431858516,3.5442279305157314,2.4463273759667885,83.98508786947342,30.03989748169444,3.5842301811871264,8,-0.5699977874755859,7.6750030517578125,19.735004425048828,20.1300048828125,-4.709995269775391,4,-0.06203836244561667,-1.5145179876157249,65.79000091552734,1.3361361239425422,67.84999847412111,1.878609071464805,65.66999816894531,-0.06203836244561667
7936,2011-08-29,70.79000091552734,70.88999938964844,69.0,69.37999725341797,1694700.0,0.04564260127880826,1.347824438694758,0.5222241688189119,56.32520382893977,44.29326706681525,-3.750575084667645,-3.21939576448554,10.287044292332467,15.679413280102978,49.65358459316342,3.19000244140625,-4.2914416012317105,3.3835016250610295,-2.3599080125435563,9.126911262665615,0.5117968062587295,6.2552064438633295,-7.6000022888183665,98.70131864658518,42.02232571265948,2.8717048188022942,8,-3.660001754760742,4.584999084472656,16.645000457763672,17.040000915527344,-5.8000030517578125,0,-0.07797717475732047,1.4102497640275207,67.69999694824219,-1.5145179876157249,65.79000091552734,1.3361361239425422,67.84999847412111,-0.07797717475732047
7937,2011-08-30,71.41000366210938,71.87999725341797,70.05999755859375,70.41000366210938,2288900.0,0.008758337880541589,-1.1411607367249488,0.7092180161461377,65.26010371149724,47.350376688852265,-4.631929206631057,-4.00288591350828,9.418892744690126,14.8048150617943,48.537609316589595,1.8199996948242188,-3.361171852934504,3.977004051208496,-1.8383277097179018,9.792335812134901,1.0693381707452971,6.884669931671695,-8.06600502014161,93.91987256041834,30.202783972501173,2.9076658804632016,8,-3.8750057220458984,3.55999755859375,16.02499771118164,16.419998168945312,-5.200004577636719,1,-0.09970595688906192,1.347824438694758,70.79000091552734,1.4102497640275207,67.69999694824219,-1.5145179876157249,65.79000091552734,-0.09970595688906192
7938,2011-08-31,73.43000030517578,74.87000274658203,72.02999877929688,72.04000091552734,3337000.0,0.028287306252278377,-3.028363959050278,1.3899993896484375,63.01317444961671,50.58314330642676,-6.675078453823474,-6.245428233637398,7.142023811656287,12.56525125020903,46.764608129243946,3.4599990844726562,-2.758928538219564,5.9350008010864315,-0.11555738522778825,11.985558987400651,2.9097217079293216,8.960279894243541,-9.744561718750006,86.56714293441286,21.78699732128588,3.0252790931571116,8,-4.399999618530273,-0.4099998474121094,13.89000129699707,14.400001525878906,-7.4199981689453125,2,-0.10976436776653031,-1.1411607367249488,71.41000366210938,1.347824438694758,70.79000091552734,1.4102497640275207,67.69999694824219,-0.10976436776653031
7939,2011-09-01,72.29000091552734,74.16999816894531,72.16999816894531,73.3499984741211,2396900.0,-0.015524981409649863,-2.076915853844619,-0.762588506504199,55.624741292462474,52.99949742803395,-5.020538784742655,-5.012745911763119,7.993390202955027,13.477943036778697,44.702031725062774,2.0,-2.3138438220000097,4.5730012893676815,-1.8469395436333258,10.992942122368696,1.3630308728671707,7.782971705868192,-7.933488479492198,75.93282148072869,14.589402674951657,3.209970416500506,9,-3.260000228881836,-0.9550018310546875,12.880001068115234,13.575000762939453,-2.0900039672851562,3,-0.1267118513128227,-3.028363959050278,73.43000030517578,-1.1411607367249488,71.41000366210938,1.347824438694758,70.79000091552734,-0.1267118513128227
7940,2011-09-02,69.41000366210939,70.9000015258789,69.01000213623047,70.79000091552734,2059700.0,-0.03983949670692777,1.3625014901175405,1.3018871998617936,46.70072026782603,53.77219048044252,-1.4495698092195966,-2.0977475271612462,10.56081196149485,16.14143646205254,42.524924092189565,3.279998779296875,-1.8931677901818915,1.6025037765503072,-4.861372506764468,8.066380059865082,-1.6294343651070875,4.834441918207702,-4.422681807441435,6.984726921092584,-47.58390918989279,3.2319381416573876,9,-0.3800029754638814,1.924995422363267,15.06499862670897,15.759998321533189,1.9799957275390483,4,-0.12390148155997105,-2.076915853844619,72.29000091552734,-3.028363959050278,73.43000030517578,-1.1411607367249488,71.41000366210938,-0.12390148155997105
7941,2011-09-06,68.06999969482422,68.26999664306639,66.20999908447266,67.79000091552734,3013500.0,-0.01930563170416133,5.058881608473419,-0.2028980699804863,46.30062012597417,54.36010700978251,0.6606601835327126,-0.3089045384023166,11.599107412446045,17.25159346725718,40.080709582576205,3.200004577636733,-0.9728082452538587,-0.032500267028808594,-5.926476469778763,5.8614759357211454,-2.9794883684037785,2.9144878343461613,-2.489716986641426,21.478058011565665,-28.002285826351226,2.9469881013749752,9,1.44000244140625,3.2649993896484375,15.860000610351562,16.55500030517578,4.779998779296875,1,-0.07462902951568084,1.3625014901175405,69.41000366210939,-2.076915853844619,72.29000091552734,-3.028363959050278,73.43000030517578,-0.07462902951568084
7942,2011-09-07,70.30000305175781,70.52999877929688,68.81999969482422,69.56999969482422,2012300.0,0.032760443175132714,1.8739605706042635,2.60716621253406,52.21894330067795,54.60665626541339,-0.9426376863200403,-2.3938626223634287,9.064843552730679,14.797107868904419,37.31410515537903,2.4599990844726562,0.1899185351843613,2.02750301361084,-3.916358133490334,7.971364160712007,-0.94442755993974,4.99943358716142,-4.162337141271067,47.22866325311607,0.7970499855781057,2.9719305735505848,9,-0.7900009155273438,-1.8500022888183594,13.114997863769531,13.80999755859375,1.9799957275390625,2,-0.07553349868390236,5.058881608473419,68.06999969482422,1.3625014901175405,69.41000366210939,-2.076915853844619,72.29000091552734,-0.07553349868390236
7943,2011-09-08,69.69000244140625,70.73999786376953,69.31999969482422,69.55000305175781,2915200.0,-0.008677106456203898,-3.7332790804130003,0.19177910391605615,58.37123324308843,55.81681398590999,-0.049376915307135505,-1.3265541450544163,9.319826346878145,15.181909730532439,34.37506430434287,1.4199981689453125,1.065378686881914,1.0840023040771456,-4.345181413656945,6.5131860218112365,-1.630589554789907,3.798594162944198,-3.4800033569335938,43.71864016569973,-6.946876426832723,2.7145918588670472,9,-0.18000030517578125,-1.2400016784667969,10.96999740600586,11.664997100830078,3.9199981689453125,3,-0.04993547474559923,1.8739605706042635,70.30000305175781,5.058881608473419,68.06999969482422,1.3625014901175405,69.41000366210939,-0.04993547474559923
7944,2011-09-09,66.37999725341797,68.97000122070311,65.62999725341797,68.33999633789061,3606200.0,-0.047496126733117205,1.074530923841328,-14.000054495912705,54.538427649696224,55.372574207753225,3.747176070736245,2.063244111188112,12.228064372599889,18.270250807550866,32.591424386856275,4.060005187988281,1.7169297464961488,-2.2095027923583928,-7.664891128782074,3.2458855440652883,-4.937196960570233,0.5181913758534478,8.490005493164062,14.231487513572205,-40.89009695166301,2.7276941682118405,9,3.8700027465820312,2.0700035095214844,13.317502975463867,14.140003204345717,6.3300018310546875,4,-0.005573894734809515,-3.7332790804130003,69.69000244140625,1.8739605706042635,70.30000305175781,5.058881608473419,68.06999969482422,-0.005573894734809515
7945,2011-09-12,66.08000183105469,66.22000122070311,64.29000091552734,65.48000335693361,2817400.0,-0.004519364790239289,3.386378020339445,-0.30612181346121153,54.813670712871485,55.20462608374563,4.238983435742966,2.200399554112664,12.023612163467632,18.31504795977142,31.73020038030169,2.089996337890625,1.8197795189410897,-2.334498214721677,-7.8799084844605005,3.210912055017154,-5.107203349591089,0.438206920147735,8.605200805664069,27.751965309304083,-32.51560648105725,2.772705134869414,9,3.5,2.3699989318847656,12.927499771118164,13.75,11.069999694824219,0,0.062348592660772084,1.074530923841328,66.37999725341797,-3.7332790804130003,69.69000244140625,1.8739605706042635,70.30000305175781,0.062348592660772084
7946,2011-09-13,67.69000244140625,68.23000335693361,66.01000213623047,66.19000244140625,1966200.0,0.024364415341086243,-1.387097303461134,2.5000063578450042,53.992102823719996,53.95262598510372,2.3948479117500625,0.34005445919818555,9.858153749266279,16.42420703862669,31.177029860825122,2.220001220703139,2.250683402440899,-0.5544979095459013,-5.961288960544593,4.85229314145279,-3.257893435045247,2.1488976159534445,6.579392126464853,52.71322689238646,-10.734254551056281,2.7033955254993476,9,1.8899993896484375,0.7599983215332031,9.989999771118164,11.014999389648438,8.579994201660156,1,0.054660907294913574,3.386378020339445,66.08000183105469,1.074530923841328,66.37999725341797,-3.7332790804130003,69.69000244140625,0.054660907294913574
7947,2011-09-14,69.34999847412111,70.36000061035156,67.15000152587889,68.04000091552734,2602700.0,0.02452350380917445,-1.0776717726882068,0.8733317057291762,53.026634531663525,52.84301043866447,0.46031748626856483,-1.44274236311459,7.680195703372178,14.479634089953919,30.273917984835887,3.2099990844726705,2.14895030620751,1.1364982604980582,-4.235635543867588,6.508632064863704,-1.5495686416847576,3.822565162680874,4.520220347656249,78.4496116695491,18.560296507819437,2.6860669021828216,9,-0.11999893188477984,-0.8999977111816548,5.690002441406236,7.690002441406236,7.709999084472642,2,0.05046863845723171,-1.387097303461134,67.69000244140625,3.386378020339445,66.08000183105469,1.074530923841328,66.37999725341797,0.05046863845723171
7948,2011-09-15,70.58999633789062,70.76000213623047,69.25,70.30000305175781,1971500.0,0.017880286821235325,3.7936204223987597,0.22136933327120853,60.016685320897885,53.331004219601745,-1.3688496282584879,-2.704026720561572,5.939183120981255,12.979179986561746,29.115863512257068,1.5100021362304688,1.9458916300806237,2.3019962310791016,-3.1624342566657617,7.766426718823965,-0.4302190127933301,5.034211474951533,2.897013767636736,97.37239928493602,34.54349460597745,2.7322152438724316,9,-2.9949951171875,-1.754995346069336,3.535003662109375,6.430004119873061,7.260002136230469,3,0.02394110396771776,-1.0776717726882068,69.34999847412111,-1.387097303461134,67.69000244140625,3.386378020339445,66.08000183105469,0.02394110396771776
7949,2011-09-16,70.06999969482422,71.7699966430664,69.55000305175781,70.94999694824219,2532100.0,-0.007366435331393917,-1.3125047187242953,-3.034543541173375,55.25033845508984,54.280961795964394,-1.3375326963447662,-1.934301452819156,5.945983642036168,13.182436599493911,27.097523471518592,2.2199935913085938,1.3830181201447544,1.560499572753912,-3.8103255571594303,6.931324702667261,-1.1249129922027663,4.24591213771059,3.0491300431031476,77.27275509017582,16.412757194047963,2.685412564956674,9,-2.0400009155273438,-1.0649986267089844,3.9399986267089844,6.950000762939467,9.800003051757812,4,0.050520920949694625,3.7936204223987597,70.58999633789062,-1.0776717726882068,69.34999847412111,-1.387097303461134,67.69000244140625,0.050520920949694625
7950,2011-09-19,69.45999908447266,69.87999725341797,67.33999633789061,68.59999847412111,1397800.0,-0.008705588882664483,1.9882417355557518,-0.9772764710472082,46.68989030986968,54.324214038619445,-0.8042722522368138,-0.9450964158170905,6.052521307373098,13.548929775965277,24.989950172453895,2.730003356933608,0.7139151414871634,0.6789989471435547,-4.270868527284932,5.628866421572042,-1.7959347900706888,3.153932684357798,3.305965500558713,59.89583747254872,3.664608119282903,2.474933737214245,9,-1.4300003051757812,-0.42999839782714844,4.549999237060547,7.56000137329103,8.090003967285156,0,0.0467895197644268,-1.3125047187242953,70.06999969482422,3.7936204223987597,70.58999633789062,-1.0776717726882068,69.34999847412111,0.0467895197644268
7951,2011-09-20,67.37999725341797,69.97000122070311,67.30999755859375,69.83999633789061,1565700.0,-0.029945319010516114,-1.0461578640030174,-2.860462021610719,40.64963511660585,53.038735351500314,1.3047702037904259,1.5100335835684007,7.6680124958717215,15.36079766856021,22.668435959351743,2.660003662109361,0.2790010077693523,-1.5900028228759737,-5.9618326066383815,2.781826960886434,-3.7759177147571847,0.5959120690052373,5.046928784833241,4.9782677623064195,-44.56532944127004,2.185914891881204,9,0.6500015258789062,1.650003433227539,4.660003662109375,9.640003204345717,11.050003051757812,1,0.14499858519904185,1.9882417355557518,69.45999908447266,-1.3125047187242953,70.06999969482422,3.7936204223987597,70.58999633789062,0.14499858519904185
7952,2011-09-21,64.61000061035156,67.79000091552734,64.58999633789061,67.58999633789061,1559600.0,-0.04111007355266538,-1.1192053314739763,1.2113808278826574,30.224211871408755,49.9112885324248,3.5567948308474513,4.423332717315503,9.957523879489173,17.840477742504532,20.413909663291307,3.200004577636733,0.23417058472496421,-4.306999588012701,-8.868847260536228,0.25484808451082586,-6.587923424274464,-2.0260757517509376,7.491448422990686,0.27861102521863923,-42.74013026173658,2.2809238362617625,9,3.4199981689453125,4.420000076293945,6.829999923706055,12.409999847412124,19.529998779296875,2,0.18046735679564008,-1.0461578640030174,67.37999725341797,1.9882417355557518,69.45999908447266,-1.3125047187242953,70.06999969482422,0.18046735679564008
7953,2011-09-22,61.90999984741211,62.75,60.81000137329102,62.27000045776367,2395600.0,-0.04178920813238418,1.9393925382192188,0.12080574714409394,28.248108838795446,46.990141997880265,5.629105227620769,7.0151784899499745,12.123830699633658,20.247481361175858,19.312259796431235,3.7999992370605398,0.22290832328236831,-6.710000419616705,-12.235920956298088,-1.1840798829353218,-9.472960687957396,-3.9470401512760134,9.87899126121755,10.036486759757791,-27.628367993961668,2.76296026834069,9,4.379999160766602,5.930002212524414,9.21500015258789,15.110000610351577,21.979999542236328,3,0.24471002662770847,-1.1192053314739763,64.61000061035156,-1.0461578640030174,67.37999725341797,1.9882417355557518,69.45999908447266,0.24471002662770847
7954,2011-09-23,62.31999969482422,63.70000076293945,61.1500015258789,61.31999969482422,1836500.0,0.006622514107941013,-2.8059794119656263,-2.7777730682829653,33.42682522301442,44.613825832340595,5.121176461862177,6.6740686711855375,11.223866160629655,19.559861082451775,18.302098100917068,2.549999237060554,-0.16709017237755575,-6.126500511169439,-12.215733543867003,-0.03726747847187539,-9.171117027518221,-3.0818839948206573,8.810252029685117,16.484698107935074,-24.02574297991478,3.04461651634878,9,3.969999313354492,5.520002365112305,8.805000305175781,14.700000762939467,19.230003356933594,4,0.24919767097795198,1.9393925382192188,61.90999984741211,-1.1192053314739763,64.61000061035156,-1.0461578640030174,67.37999725341797,0.24919767097795198
7955,2011-09-26,63.5,63.61999893188477,60.36000061035156,62.75,2162000.0,0.018934536440214034,5.585869406061834,0.75,39.236927426942145,42.97436189936528,3.9523474942309065,5.442312044286112,9.478528051648652,18.143646602259764,17.007086953127903,3.2599983215332102,-0.7055482970262688,-4.736500358581537,-11.211597648753312,1.7385969315902372,-7.974049003667432,-1.498951713495643,7.011036703436233,32.67428918023317,-9.82046697555571,3.2375486450858886,9,2.5649986267089844,4.115001678466797,7.625,13.520000457763686,15.0,0,0.25779531884381157,-2.8059794119656263,62.31999969482422,1.9393925382192188,61.90999984741211,-1.1192053314739763,64.61000061035156,0.25779531884381157
7956,2011-09-27,65.26999664306639,67.06999969482422,64.66999816894531,64.75,2050700.0,0.0278739628829352,-6.0588248493756245,0.693328857421856,37.89116738246609,41.29264332723223,2.0148564743045796,3.4125289226798685,7.202396157781109,16.15906189299703,16.45908760600093,3.5699996948242188,-0.8747884204888692,-2.6905035018921097,-9.17788331841355,3.79687631462933,-5.9341934101528295,0.55318640636861,4.428957172923063,66.08338938148492,23.188282413275275,3.2436899082607185,9,0.7950019836425923,2.345005035400405,5.855003356933608,11.750003814697294,15.640007019042983,1,0.18814167366738976,5.585869406061834,63.5,-2.8059794119656263,62.31999969482422,1.9393925382192188,61.90999984741211,0.18814167366738976
7957,2011-09-28,64.29000091552734,66.29000091552734,64.19999694824219,65.62000274658203,2679500.0,-0.015014490239645961,-1.7681992724333064,-2.557712340625391,37.22799058775975,38.760566134661325,2.46034054251038,4.0388353557781045,7.602208311329036,16.92010517877185,16.276207527385957,2.0900039672851562,-1.059822725169397,-3.3144990921020536,-9.786263324372456,3.1572651401683487,-6.550381208237255,-0.07861697596685246,4.661836644011075,58.569312092307726,15.1265880760633,3.235882116135201,9,1.7749977111816406,3.325000762939453,7.027499198913574,12.729999542236342,20.139999389648438,2,0.21994088020355496,-6.0588248493756245,65.26999664306639,5.585869406061834,63.5,-2.8059794119656263,62.31999969482422,0.21994088020355496
7958,2011-09-29,65.37000274658203,67.69000244140625,63.93999862670898,66.30000305175781,2141500.0,0.016798908316609573,1.0215658976262538,0.6992473870793801,47.329467123973544,37.88046932009284,0.6280611326808128,2.4496321431767853,5.951637072012346,15.622813118807954,16.930828767465876,3.7500038146972727,-1.3241772751025565,-1.8314973831176786,-7.756574768028955,4.09358000179359,-4.794036075573317,1.1310413093379594,2.8944878570214456,68.34926172876,20.33528704051568,2.962538692455636,9,-0.2050018310546875,2.2449989318847656,6.032497406005859,11.649997711181655,19.18000030517578,3,0.28713470788476947,-1.7681992724333064,64.29000091552734,-6.0588248493756245,65.26999664306639,5.585869406061834,63.5,0.28713470788476947
7959,2011-09-30,63.13000106811523,64.75,62.18000030517578,63.93000030517578,3027300.0,-0.03426650733289016,1.1065583125270664,0.8602139511226767,42.925653242156194,37.462220757013576,1.9892925053897486,4.182650386411389,7.542979020441614,17.61081327544887,17.759657243659333,3.19000244140625,-1.7667382458422907,-3.61349906921388,-9.293474218946862,2.066476080519095,-6.453486644080364,-0.7735114943473889,4.560001373291023,37.78990130709284,-12.258860159218735,2.839987574866489,9,2.0349998474121165,4.48500061035157,8.2849988937378,13.889999389648459,19.82999801635743,4,0.32884520782969484,1.0215658976262538,65.37000274658203,-1.7681992724333064,64.29000091552734,-6.0588248493756245,65.26999664306639,0.32884520782969484
7960,2011-10-03,60.81000137329102,64.12999725341797,60.6500015258789,62.66999816894531,2440400.0,-0.036749558935077475,-2.1926617705473257,2.324998211858922,34.04451414862571,36.72831842723801,3.3003181007136178,6.140132475697435,9.207513895074548,19.70379796152323,17.927648360505856,3.4799957275390696,-2.6239652839914243,-5.503498649597155,-11.618935952019307,0.6119386528250033,-8.56121730080823,-2.4457799983860795,6.880001068115227,2.2727248097259425,-45.479343556529315,3.057718651211078,10,3.2649993896484304,6.805000305175774,10.604998588562005,16.209999084472663,22.92999649047851,0,0.3410623451749537,1.1065583125270664,63.13000106811523,1.0215658976262538,65.37000274658203,-1.7681992724333064,64.29000091552734,0.3410623451749537
7961,2011-10-04,62.9900016784668,63.13999938964844,59.2599983215332,59.349998474121094,1900000.0,0.035849371089362814,-1.031412305483073,-1.9569943415226485,35.597827072856006,37.32538678295436,0.4828906337752841,3.752426772145185,6.37129352948773,17.293901779140683,17.581822321736308,3.8800010681152344,-3.3122268407572335,-3.0694984436035213,-9.298687033238252,3.159690146031217,-6.184092738420887,0.045095851213844185,4.113600616455074,44.24675603823746,0.36211720456827834,3.114594294817368,10,0.4849987030029297,4.07499885559082,8.262497901916504,14.02999877929689,17.20999526977539,1,0.24622952703992884,-2.1926617705473257,60.81000137329102,1.1065583125270664,63.13000106811523,1.0215658976262538,65.37000274658203,0.24622952703992884
7962,2011-10-05,64.98999786376953,65.20999908447266,62.56999969482422,63.209999084472656,1699500.0,0.03175101019224824,1.3783765207230738,0.48901022317007353,37.74080288393925,38.38013056574812,-1.6288224443500994,1.406324214120474,3.8256921825852572,15.089751792222188,17.720953932516608,2.6399993896484375,-3.736653817508312,-0.80400199890137,-6.716796636649491,5.108792638846751,-3.7603993177754376,2.1523953199726904,1.3292440338134668,67.97149160020362,29.578201742662515,2.9563973188740613,10,-1.5149974822998047,2.075002670288086,6.2625017166137695,12.030002593994155,17.389999389648438,2,0.24496086046519006,-1.031412305483073,62.9900016784668,-2.1926617705473257,60.81000137329102,1.1065583125270664,63.13000106811523,0.24496086046519006
7963,2011-10-06,66.20999908447266,67.48000335693361,64.23000335693361,64.72000122070311,2470800.0,0.018772138187486354,-1.631585775312234,0.8370780256142175,41.80118582993509,39.3106150776282,-2.4302954139176123,-0.09250024022817627,2.217110348053893,13.667425026752696,17.707309946370934,3.25,-3.8459015956217684,0.5899993896484403,-5.038015407112923,6.21801418640981,-2.224008008732241,3.404006788029122,-6.950000762939453,84.54983583353622,48.964700415256004,2.8140073983806837,10,-2.7349987030029297,0.8550014495849609,5.0425004959106445,10.81000137329103,18.01000213623047,3,0.2751850396109734,1.3783765207230738,64.98999786376953,-1.031412305483073,62.9900016784668,-2.1926617705473257,60.81000137329102,0.2751850396109734
7964,2011-10-07,66.01000213623047,67.0,64.84999847412111,66.62999725341797,1992800.0,-0.0030206456880783605,2.161765530859744,-0.41610470206915223,42.542156299415424,39.67786273012523,-1.8459474008240448,0.0825908316823245,2.062357050418939,13.700998874482067,16.889859746420637,2.150001525878892,-3.46058417483939,0.4085021972656193,-5.21142055778661,6.028424952317842,-2.4014591802604883,3.218463574791734,-6.585603713989258,82.11678442564927,47.5575840217753,2.8099613775261125,10,-2.535001754760742,0.7049961090087891,5.014998435974121,11.009998321533217,18.18999481201172,4,0.2808665401534871,-1.631585775312234,66.20999908447266,1.3783765207230738,64.98999786376953,-1.031412305483073,62.9900016784668,0.2808665401534871
7965,2011-10-10,70.19999694824219,70.23999786376953,67.51000213623047,67.52999877929689,2032700.0,0.06347515037743023,-1.014763347259603,-4.306482575310078,55.58637408543176,41.64399680823252,-5.571504177218969,-3.9873519414164207,-2.4558434974541115,9.338515100769854,15.64125090812983,4.2299957275390625,-2.637500822934456,4.392497253417972,-1.5915212628758013,10.376515769711737,1.4004879952710922,7.384506511564858,-10.614486427307128,99.63569292172123,58.80103014950113,2.992009258146884,10,-5.44999885559082,-4.684999465942383,-0.01749706268310547,6.820003509521499,15.1300048828125,0,0.1817664200988256,2.161765530859744,66.01000213623047,-1.631585775312234,66.20999908447266,1.3783765207230738,64.98999786376953,0.1817664200988256
7966,2011-10-11,71.38999938964844,72.18000030517578,69.47000122070311,69.75,2124400.0,0.016951602466359406,-1.4636389488066728,0.6142324023751183,64.32798415561653,44.65510720466105,-6.483945756189655,-5.149989926811955,-3.9166995554656125,7.96921700025797,15.133277401968698,2.7099990844726705,-1.9599028164542034,5.3974998474121065,-1.0429358357396694,11.837935530563882,2.1772820058362186,8.617717688987995,-11.378309375,91.77938745730795,43.92210067724108,3.2202178415758875,10,-5.670000076293945,-5.670000076293945,-1.2074995040893555,5.630001068115249,11.790000915527344,1,0.17299339655004742,-1.014763347259603,70.19999694824219,2.161765530859744,66.01000213623047,-1.631585775312234,66.20999908447266,0.17299339655004742
7967,2011-10-12,72.8499984741211,73.75,72.25,72.62000274658203,1698000.0,0.020451030914063306,-2.092779613025012,0.1402413494729203,74.39787043803543,47.662707572890156,-7.377878913493291,-6.676648650598679,-5.424045774594262,6.358307167195818,15.355217626260098,2.3600006103515625,-1.437050082712787,6.682498931884766,-0.3087173393796263,13.673715203149165,3.1868907962525697,10.178107067516962,-12.108209842041013,90.54619912566466,36.33902584805756,3.495608135632199,10,-6.344999313354492,-6.344999313354492,-2.4274978637695312,4.170001983642592,8.010002136230469,2,0.10089222550542787,-1.4636389488066728,71.38999938964844,-1.014763347259603,70.19999694824219,2.161765530859744,66.01000213623047,0.10089222550542787
7968,2011-10-13,72.27999877929688,72.56999969482422,70.91000366210938,72.06999969482422,1285900.0,-0.007824292474442607,3.202516731532541,0.913056458568301,72.0549269429289,50.89929353964268,-6.397368639944943,-6.2963643585055,-4.951224699919905,6.7968196515636095,15.573350081794912,1.9399948120117188,-0.989073319246117,6.027999114990237,-1.2242616885611568,13.280259918541631,2.40186871321454,9.654129516765934,-10.497553237783201,83.4831351834183,23.49207421002434,3.626130401775696,10,-5.774999618530273,-5.774999618530273,-3.299997329711914,4.740001678466811,8.80999755859375,3,0.13973434760231385,-2.092779613025012,72.8499984741211,-1.4636389488066728,71.38999938964844,-1.014763347259603,70.19999694824219,0.13973434760231385
7969,2011-10-14,73.61000061035156,73.94999694824219,71.91999816894531,73.33000183105469,1931700.0,0.018400689727676722,3.2292017674921323,1.3333333333333333,72.23934426779763,55.143163552884,-6.79948666674629,-7.744631439894889,-6.225041320811968,5.327678452846641,16.208481929842268,2.029998779296875,-0.36741390052816314,7.1810009002685575,-0.6159497248199841,14.9779515253571,3.2825255877242796,11.079476212812828,-10.870150712158981,94.7205495063991,29.982199780788548,3.8984753125442717,10,-7.005002975463867,-7.005002975463867,-4.629999160766602,3.4099998474121236,5.3000030517578125,4,0.1441380318214467,3.202516731532541,72.27999877929688,-2.092779613025012,72.8499984741211,-1.4636389488066728,71.38999938964844,0.1441380318214467
7970,2011-10-17,72.70999908447266,74.98999786376953,71.66999816894531,74.98999786376953,3631200.0,-0.012226620274641609,1.9122819932807753,-8.142888283378747,67.01739439689553,58.63422658888839,-4.508019653710363,-6.9447235807317895,-5.270094783537516,6.05107797384764,16.426032250706346,3.3199996948242188,-0.07529001861271922,6.118499374389643,-2.070067191529972,14.30706594030925,2.0242160914298353,10.21278265734945,-8.849134481275115,58.69564916926634,-5.6299726037147835,4.094283282959805,10,-3.9300003051757812,-5.585000991821289,-3.3599987030029297,4.31000137329103,5.319999694824219,0,0.15802500355447324,3.2292017674921323,73.61000061035156,3.202516731532541,72.27999877929688,-2.092779613025012,72.8499984741211,0.15802500355447324
7971,2011-10-18,77.1500015258789,78.16999816894531,72.58000183105469,75.87000274658203,5080200.0,0.06106453716562377,2.36747572146209,-0.56140327394895,75.39494621909562,62.81802029279465,-7.518886749469431,-11.188914192191078,-9.427374228744583,1.4540282445738484,16.913695758939557,5.589996337890625,0.6698338841011946,10.070001602172852,0.615539670693849,19.524463533651854,5.342770636433357,14.797232567912353,-11.953640931412721,85.95044883152477,20.033471781610217,4.7272309657394995,10,-5.950000762939453,-8.435003280639648,-8.135000228881836,-0.13000106811522016,-1.279998779296875,1,0.10602722156048072,1.9122819932807753,72.70999908447266,3.2292017674921323,73.61000061035156,3.202516731532541,72.27999877929688,0.10602722156048072
7972,2011-10-19,76.2699966430664,79.5,75.87999725341797,77.27999877929688,3380700.0,-0.011406414328032355,-3.04469373750634,-0.7890649214410033,71.69584535170382,66.13964912854674,-5.442927565889619,-9.89806140609339,-8.421528422648265,2.148399363186158,16.89607918818249,3.6200027465820312,1.912447344860425,8.606996917724615,-1.6131576509408774,18.8271514863901,3.496919633391869,13.717074202057361,-9.257326788173145,62.39808225894122,-3.078574656599237,5.110077284332743,10,-4.094997406005859,-6.889997482299805,-7.254995346069336,0.7500038146972798,-1.2899932861328125,2,0.09059923910115386,2.36747572146209,77.1500015258789,1.9122819932807753,72.70999908447266,3.2292017674921323,73.61000061035156,0.09059923910115386
7973,2011-10-20,77.05999755859375,77.5,75.20999908447266,76.66999816894531,2395500.0,0.010357951360932205,2.606288522305391,-0.3861371928419812,79.42542315819199,70.23778989063302,-5.064598919219776,-10.007981948195976,-8.948830799700858,1.1839364789365732,16.065501721563045,2.2900009155273438,3.0953272722064327,8.639497947692874,-2.0215511399705974,19.300547035356338,3.3089734038611454,13.970022491524603,-8.049354880483406,68.83777942772734,-0.13523858228940355,5.330524543831732,10,-3.5549964904785156,-7.679998397827148,-8.21999740600586,-0.039997100830063914,2.3000030517578125,3,0.049312265405516253,-3.04469373750634,76.2699966430664,2.36747572146209,77.1500015258789,1.9122819932807753,72.70999908447266,0.049312265405516253
7974,2011-10-21,77.8499984741211,78.69999694824219,77.0199966430664,78.29000091552734,2378400.0,0.01025176408715378,1.6666787768695126,-1.1282131538792597,88.48237270689603,73.89290084857349,-4.468371143531442,-10.092296957298572,-9.580494906889385,0.27371047748471256,15.579769671267785,1.6800003051757812,4.207713294271073,8.652998924255371,-2.392511264496278,19.698509113007013,3.1302438298795465,14.175754018631196,-7.161058624508399,78.92718850543801,1.4543649650107113,5.522755094375821,10,-3.3649978637695312,-8.469999313354492,-9.634997367858887,-0.93499755859375,0.410003662109375,4,0.04161847048521872,2.606288522305391,77.05999755859375,-3.04469373750634,76.2699966430664,2.36747572146209,77.1500015258789,0.04161847048521872
7975,2011-10-24,79.87000274658203,80.37000274658203,77.8499984741211,77.8499984741211,2225400.0,0.025947390007109883,-1.4950484578835652,-4.5908933277847135,88.3985340321042,76.56740639040545,-5.556789339531903,-11.407909820362804,-11.507948104990163,-1.8762715505145877,15.027339654458475,2.5200042724609375,5.272254349123301,9.854503059387213,-1.8215993606610255,21.530605479435444,4.016451849363094,15.692554269411332,-7.771293272907371,93.5815155168547,11.414000839818385,5.838051210024116,10,-4.229999542236328,-10.055002212524414,-11.352502822875977,-3.1850051879882812,2.9099960327148438,0,-0.012019519863028183,1.6666787768695126,77.8499984741211,2.606288522305391,77.05999755859375,-3.04469373750634,76.2699966430664,-0.012019519863028183
7976,2011-10-25,77.55000305175781,79.22000122070312,76.83000183105469,79.22000122070312,2057000.0,-0.029047196882981186,1.8622778564575815,-0.8267300182047543,78.16143312120434,76.98558002186867,-2.537999542374152,-8.559607768984677,-9.169126816064733,0.30868011434563414,15.39083321614179,3.0400009155273438,6.374424896228035,6.920503044128424,-4.993955316467876,18.834961404724723,0.9632738638302669,12.87773222442658,-3.962460788959831,45.34888191006783,-37.01921589745844,5.95722918029815,10,-1.9099998474121094,-7.735002517700195,-9.020003318786621,-0.8650054931640625,5.469993591308594,1,0.006189499789170938,-1.4950484578835652,79.87000274658203,1.6666787768695126,77.8499984741211,2.606288522305391,77.05999755859375,0.006189499789170938
7977,2011-10-26,78.43000030517578,79.16000366210938,77.27999877929688,79.16000366210938,2575300.0,0.011347481867030274,4.150674623496337,0.43712823792772626,77.8233093913093,77.62651140502204,-2.842112845602017,-8.77590144134679,-9.983582455695228,-0.7165105254542681,15.6725578985044,1.8800048828125,6.878073780332272,7.093500328063968,-4.914782669772535,19.10178332590047,1.0893588291457093,13.097641826982226,-3.6216151552966664,62.403080144071254,-18.87570844120191,6.004141498918251,10,-2.4099998474121094,-8.614999771118164,-9.90000057220459,-2.729999542236328,3.6800003051757812,2,-0.032640539954515435,1.8622778564575815,77.55000305175781,-1.4950484578835652,79.87000274658203,1.6666787768695126,77.8499984741211,-0.032640539954515435
7978,2011-10-27,84.13999938964844,85.19999694824219,80.0,81.1500015258789,3889000.0,0.0728037621095845,1.0352266500641258,-4.095868649603378,82.99962033567658,78.82209763478636,-7.479387788150518,-13.710545960509307,-15.53229083214542,-6.535023763183887,16.755991141538708,6.769996643066406,7.245794145668384,11.864999580383298,-1.0774597722361534,24.80745893300275,5.393769904073579,18.336229256693017,-8.330523072362794,87.33574460017209,5.908371462480062,6.471229676309725,10,-5.7050018310546875,-11.910001754760742,-15.609999656677246,-8.509998321533203,-1.30999755859375,3,-0.10886612906063053,4.150674623496337,78.43000030517578,1.8622778564575815,77.55000305175781,-1.4950484578835652,79.87000274658203,-0.10886612906063053
7979,2011-10-28,83.88999938964844,84.48999786376953,82.41000366210938,84.19999694824219,1912300.0,-0.0029712384337235997,3.674147478869134,-0.10367818731580357,79.09051056928283,80.16355498727384,-6.278019772182802,-12.464580039070725,-15.009036503477034,-6.391782234806556,17.500199383903652,2.0799942016601562,7.293440973623348,10.57699966430664,-2.6050279227940507,23.759027251407332,3.985985870756295,17.168013457856986,-6.6100006103515625,84.34888503215832,5.008913190913788,6.591013793550345,10,-5.0,-11.660001754760742,-16.82499885559082,-8.869997024536133,-0.01999664306640625,4,-0.053999270619327855,1.0352266500641258,84.13999938964844,4.150674623496337,78.43000030517578,1.8622778564575815,77.55000305175781,-0.053999270619327855
7980,2011-10-31,81.55000305175781,82.87000274658203,80.19999694824219,82.05999755859375,3420900.0,-0.02789362683175045,1.5070419508281276,1.6451565268753692,70.58346919710232,79.62894642927459,-2.8521308691817495,-8.949998254648733,-12.365439813847416,-4.192715107110587,17.690300117898023,3.69000244140625,7.434022825708482,7.20000324249267,-5.0723762396959415,19.472382724681275,1.0638135013983714,13.336192983586969,-2.686004638671875,56.39192322837516,-20.491585742367732,6.136189741094303,10,-1.3450050354003906,-9.320005416870117,-14.485002517700195,-6.530000686645508,0.34999847412109375,0,-0.040343357356335874,3.674147478869134,83.88999938964844,1.0352266500641258,84.13999938964844,4.150674623496337,78.43000030517578,-0.040343357356335874
7981,2011-11-01,78.5,80.3499984741211,75.68000030517578,78.4800033569336,2785400.0,-0.037400403894798706,1.5107560291804334,-0.039209526374053796,60.75370949009703,78.41315355576273,0.4576329512885451,-4.931276294393115,-9.027155814804843,-1.271352323203729,17.136071508122875,5.870002746582031,7.431803252238225,3.374500274658203,-7.785094208543626,14.534094757860025,-2.2052969669427114,8.954297516259118,6.6999969482421875,29.621855979099298,-43.652476186739065,5.579797241600912,11,1.7049980163574219,-6.270002365112305,-11.65999984741211,-3.704998016357422,1.0199966430664062,1,0.054522277443272316,1.5070419508281276,81.55000305175781,3.674147478869134,83.88999938964844,1.0352266500641258,84.13999938964844,0.054522277443272316
7982,2011-11-02,80.91000366210938,81.25,79.5199966430664,81.12999725341797,1673300.0,0.03070068359375,6.521768696200223,-11.001526135062953,65.35040912639003,76.84926310778474,-1.3689259832044343,-6.41641311034499,-11.18166283471399,-3.8084651362231625,17.257756332710077,2.75,7.764865998791635,4.988503646850589,-5.369390535267101,15.346397828968279,-0.1904434442082561,10.167450737909434,4.099593353271487,54.93702942366796,-16.341806884509516,5.178947091058842,11,-0.4700050354003906,-8.68000602722168,-14.070003509521484,-6.115001678466797,0.10999298095703125,2,0.026078270738543408,1.5107560291804334,78.5,1.5070419508281276,81.55000305175781,3.674147478869134,83.88999938964844,0.026078270738543408
7983,2011-11-03,84.43000030517578,84.62999725341797,81.06999969482422,82.23999786376953,2194900.0,0.043505085697021606,1.749036750757049,-9.95484654066239,67.85477868091088,74.55730821600861,-4.172309213388928,-8.960852904789647,-14.470271057595355,-7.472159137673771,18.256834926424624,3.7199935913085938,7.553116982257194,7.597500228881842,-2.3612702627473396,17.556270720511023,2.618114983067258,12.576885474696425,0.3930047760009785,97.76539646439245,28.235156601417444,4.97938524581459,11,-3.990001678466797,-12.200002670288086,-17.59000015258789,-9.634998321533203,-4.75,3,-0.02747838074663611,6.521768696200223,80.91000366210938,1.5107560291804334,78.5,1.5070419508281276,81.55000305175781,-0.02747838074663611
7984,2011-11-04,84.55000305175781,84.83999633789062,82.33000183105469,83.33000183105469,2509600.0,0.001421328273697453,1.78890169882337,0.5570775619408601,70.05419917622214,72.51904878757726,-3.6229627842093066,-8.032498832242567,-14.286310174859963,-7.699257206949369,19.323097168267303,2.5099945068359375,7.558206705372967,6.790502929687506,-2.3440247412716246,15.925030600646636,2.2232390942079405,11.35776676516707,-8.870002746582031,96.8341330596967,24.862108736788187,4.567263835479564,11,-4.110004425048828,-12.320005416870117,-18.160001754760742,-9.755001068115234,-6.220001220703125,4,-0.02034300601562622,1.749036750757049,84.43000030517578,6.521768696200223,80.91000366210938,1.5107560291804334,78.5,-0.02034300601562622
7985,2011-11-07,82.95999908447266,84.69999694824219,81.3499984741211,84.22000122070312,2147000.0,-0.018805486811299454,2.0180253557816887,-1.0327876028716512,60.892378390315855,70.60026492858967,-1.7305319968955928,-5.731384151634444,-12.466125793107466,-6.222210828577488,20.705918650090865,3.3499984741210938,7.305772784597693,4.5624988555908175,-4.120167463142451,13.245165174324086,0.22116569622417614,8.903832014957459,-7.096798858642572,79.4760036281285,8.889132795334774,4.341333159366635,11,-2.520000457763672,-10.730001449584961,-16.569997787475586,-8.164997100830078,-7.010002136230469,0,0.010969186019189614,1.78890169882337,84.55000305175781,1.749036750757049,84.43000030517578,6.521768696200223,80.91000366210938,0.010969186019189614
7986,2011-11-08,83.73999786376953,84.30000305175781,81.30000305175781,83.52999877929688,2172400.0,0.009402106893741102,3.5112461064551104,-0.16666565748920684,64.05720579891252,69.0706978627678,-1.7211372410546772,-5.838031454289876,-13.101749986553443,-7.0985255470137645,21.695477200531506,3.0,6.834765086363092,4.7249977111816435,-3.6089201551496757,13.058915577512963,0.5580387780159839,8.891956644347303,-7.697261715698232,79.32333576651757,7.382532829193181,4.166958933165658,11,-3.299999237060547,-11.510000228881836,-17.894996643066406,-8.944995880126953,-8.05999755859375,1,-0.02197272969703179,2.0180253557816887,82.95999908447266,1.78890169882337,84.55000305175781,1.749036750757049,84.43000030517578,-0.02197272969703179
7987,2011-11-09,80.19999694824219,81.9000015258789,79.54000091552734,81.51000213623047,2376700.0,-0.042273716334293554,1.258369502922162,-6.238147138964577,55.354704306391405,65.99904052618055,2.3427015760718177,-1.8120590924767157,-9.475520513520081,-3.6759243267203914,22.19858003954457,4.1999969482421875,6.131321111755227,0.8174968719482365,-7.00424389667495,8.639237640571423,-3.093373512363357,4.72836725625983,-3.9813155963745004,12.452766089759185,-57.40694476395229,3.910870384311597,11,0.060001373291015625,-6.314998626708984,-14.929996490478516,-6.209997177124023,-5.180000305175781,2,-0.008478807120337217,3.5112461064551104,83.73999786376953,2.0180253557816887,82.95999908447266,1.78890169882337,84.55000305175781,-0.008478807120337217
7988,2011-11-10,82.37999725341797,83.12999725341797,80.95999908447266,81.33999633789062,2454900.0,0.02718204972729188,-1.4111152083889644,-0.7938906846044087,57.37544413699418,63.58625536703737,-0.1265140202342394,-3.369344219879409,-11.607303113517048,-5.975251943051546,23.200326009389276,2.9300003051757812,5.922154236094997,2.492497253417966,-4.675299182380783,9.660293689216715,-1.0914009644814087,6.0763954713173405,-5.988889601829825,53.58488284550751,-14.502937062153848,3.5838982178993715,11,-2.1199989318847656,-7.664997100830078,-17.109996795654297,-8.389997482299805,-8.509994506835938,3,-0.0165088693335097,1.258369502922162,80.19999694824219,3.5112461064551104,83.73999786376953,2.0180253557816887,82.95999908447266,-0.0165088693335097
7989,2011-11-11,84.22000122070312,84.93000030517578,83.16000366210938,83.51000213623047,1148400.0,0.022335567232721898,-1.5106406003971624,0.6826908263947474,57.124136195534376,62.09077392241872,-2.139808138282973,-4.610078998261912,-13.339963013759288,-7.9316417120657405,24.070268513306814,2.5500030517578125,5.735369676443355,3.8020011901855497,-2.96910094946891,10.57310332984001,0.41645012035831996,7.1875522600127795,-7.659915795388926,86.82747375006723,21.05710673349094,3.385551069827227,11,-3.9150009155273438,-9.195003509521484,-18.950000762939453,-10.635000228881836,-7.7700042724609375,4,-0.05390644561533575,-1.4111152083889644,82.37999725341797,1.258369502922162,80.19999694824219,3.5112461064551104,83.73999786376953,-0.05390644561533575
7990,2011-11-14,84.19999694824219,84.9000015258789,83.3499984741211,83.56999969482422,1709700.0,-0.00023752401057930417,-1.8972027922165893,0.8873212194152222,61.77823469446219,62.20461005623706,-1.904667277456582,-3.884286287626935,-13.117788799301849,-8.021656851860996,24.753140092444934,1.5500030517578125,4.7430811339022085,3.2074970245361385,-2.705314835497518,9.120308884569795,0.25109109451931033,6.163902954552967,-7.305114927733527,86.45633692768918,17.354981831601307,2.956405930016826,11,-1.9749984741210938,-7.844997406005859,-19.104997634887695,-12.564996719360352,-8.180000305175781,0,-0.06971490890665699,-1.5106406003971624,84.22000122070312,-1.4111152083889644,82.37999725341797,1.258369502922162,80.19999694824219,-0.06971490890665699
7991,2011-11-15,85.33000183105469,85.83999633789062,83.12000274658203,83.7300033569336,1702900.0,0.013420486030505607,1.0763409016123724,2.5396911898274297,62.113758805743366,61.84498224283187,-2.1947520323625866,-4.606207250256176,-13.985125736233002,-9.239940724369063,24.882030683933877,2.7199935913085938,4.031996569879041,3.928501892089841,-1.9968209824714904,9.853824766651172,0.9658404548091681,6.891163329370514,-8.113715079159348,91.90484321582846,21.04921335588871,2.962661437280668,11,-2.640003204345703,-7.6750030517578125,-20.1975040435791,-15.380002975463867,-9.180000305175781,1,-0.10992622385481743,-1.8972027922165893,84.19999694824219,-1.5106406003971624,84.22000122070312,-1.4111152083889644,82.37999725341797,-0.10992622385481743
7992,2011-11-16,83.18000030517578,85.33999633789062,83.04000091552734,84.37999725341797,1504800.0,-0.025196314071757597,-2.1081108946006415,-0.7499988079059676,48.07383974060081,59.647100138352975,0.3476724814849206,-2.015308415949903,-11.663914498284328,-7.202633939512538,24.754691059151764,2.2999954223632812,3.643188485690729,1.433000183105463,-4.019439599005153,6.885439965216079,-1.293219707949845,4.159220074160771,-5.446290978120729,45.4918538970125,-22.31751451575861,2.7262198910553055,11,-0.4900016784667969,-4.805000305175781,-17.46000099182129,-13.230001449584961,-5.760002136230469,2,-0.09016590493488275,1.0763409016123724,85.33000183105469,-1.8972027922165893,84.19999694824219,-1.5106406003971624,84.22000122070312,-0.09016590493488275
7993,2011-11-17,80.86000061035156,83.16000366210938,80.3499984741211,83.13999938964844,1558200.0,-0.027891316257663723,1.4224106179790061,1.9000038147069669,44.38681650684242,56.79516873064412,2.355744213257182,0.6366142976533951,-9.176468565617284,-5.028485599197481,24.517244679769842,2.8300018310546875,3.716468191941175,-1.0769996643066406,-6.088775207174322,3.934775878561041,-3.5828874357404743,1.428888107127193,-2.639914062646369,9.28966001236824,-54.096606040121664,2.5058877714338377,11,1.8299980163574219,-2.4850006103515625,-14.355001449584961,-10.910001754760742,-2.9300003051757812,3,-0.07222364485782018,-2.1081108946006415,83.18000030517578,1.0763409016123724,85.33000183105469,-1.8972027922165893,84.19999694824219,-0.07222364485782018
7994,2011-11-18,81.08999633789062,82.26000213623047,80.80000305175781,81.80999755859375,1320100.0,0.0028443695993445317,-1.2461735292736749,0.31579017815315014,49.0755499568547,55.48218779359288,1.7694038892186938,0.6975610548255418,-9.126185420086657,-5.404954974038304,24.029627623456996,1.4599990844726562,3.4444657412233397,-1.0090038299560575,-5.661087677253462,3.6430800173413473,-3.33504575360476,1.317038093692645,-2.412715202774308,13.479019156875143,-48.693819747874755,2.3260419236487033,11,1.6000022888183594,-2.3349990844726562,-14.584997177124023,-14.024995803833008,-5.05999755859375,4,-0.08903679759984073,1.4224106179790061,80.86000061035156,-2.1081108946006415,83.18000030517578,1.0763409016123724,85.33000183105469,-0.08903679759984073
7995,2011-11-21,78.91000366210938,79.9000015258789,78.05000305175781,79.7699966430664,1531500.0,-0.02688362035062286,2.3035606024482123,1.1944326707074133,50.853818191062075,54.01514472605394,3.7040049291524184,2.9533660186476567,-6.675795604633208,-3.4306268805407285,22.89983812283643,3.0399932861328125,2.696114025335703,-3.140996551513666,-7.908300520454972,1.6263074174276397,-5.524648535984312,-0.7573445670430203,6.92999267578125,11.039811958278243,-52.968165900886994,2.383651984470653,11,3.0349960327148438,-0.15500640869140625,-12.30500602722168,-11.845003128051758,-2.1200027465820312,0,-0.031174839687004408,-1.2461735292736749,81.08999633789062,1.4224106179790061,80.86000061035156,-2.1081108946006415,83.18000030517578,-0.031174839687004408
7996,2011-11-22,78.02999877929688,79.69000244140625,77.29000091552734,78.56999969482422,1791400.0,-0.011152006614784327,-1.376243083489132,0.6279131661358576,43.59429832004073,52.70843294979275,4.122380331505113,4.080377857206258,-5.581947385151182,-2.7928713299300227,21.997459543664426,2.4000015258789062,1.8000096049153456,-4.045001220703128,-8.720853997800148,0.6308515563938926,-6.382927609251638,-1.7070748321546176,7.654197692871094,9.19252527416079,-53.65109826579122,2.3379263885485106,11,3.5349998474121094,1.1800003051757812,-10.077500343322754,-10.905000686645508,-1.779998779296875,1,-0.025759351117198404,2.3035606024482123,78.91000366210938,-1.2461735292736749,81.08999633789062,1.4224106179790061,80.86000061035156,-0.025759351117198404
7997,2011-11-23,75.87000274658203,77.43000030517578,75.5999984741211,77.43000030517578,1365000.0,-0.02768161048963058,1.3461598654094449,2.8888794698992637,29.734864220685907,49.637257403536275,6.26210119355666,6.3650933393410725,-3.2823131931516514,-0.8754545164521517,21.211504187471757,2.4300003051757812,1.294002297629774,-6.076997375488276,-11.28307449103444,-0.8709202599421104,-8.680035933261351,-3.4739588177152,9.478425903320314,3.5714826345613355,-52.58877746682351,2.6030385577730812,11,4.849994659423828,4.654994964599609,-5.912503242492676,-7.155004501342773,2.9599990844726562,2,0.003690507040471802,-1.376243083489132,78.02999877929688,2.3035606024482123,78.91000366210938,-1.2461735292736749,81.08999633789062,0.003690507040471802
7998,2011-11-25,74.9800033569336,76.4800033569336,74.95999908447266,75.79000091552734,497800.0,-0.011730583332403177,-2.5764549599684057,0.5192300168238194,28.14071122384999,46.4168768511269,6.696199569308391,6.886750197605451,-2.3001134318294447,-0.229125771768679,19.369096008192592,1.5200042724609375,0.555659160649185,-6.508996963500977,-12.460996303902647,-0.5569976230993063,-9.484996633701812,-3.5329972933001415,9.78351948242188,0.27403101504348754,-48.64518869007452,2.9759996702008342,11,5.419994354248047,5.419994354248047,-4.2025041580200195,-5.600004196166992,3.5199966430664062,4,0.03254194055442228,1.3461598654094449,75.87000274658203,-1.376243083489132,78.02999877929688,2.3035606024482123,78.91000366210938,0.03254194055442228
7999,2011-11-28,79.36000061035156,79.93000030517578,77.41000366210938,77.41000366210938,1982300.0,0.05841553824114287,-1.5846159865409444,-2.4074108959385128,42.70664823823742,44.29781168932415,1.736973935082787,2.2661632943290044,-6.518349780128361,-4.827722306832783,17.30988562539823,4.9499969482421875,0.42567901079132753,-1.9024997711181584,-7.814427152835478,4.009427610599161,-4.858463461976825,1.0534639197405085,4.619240328613287,88.53119607999656,41.681205583544084,2.9559636908586606,11,1.0399971008300781,1.0399971008300781,-7.9175004959106445,-9.980001449584961,-0.4199981689453125,0,-0.018019156932683522,-2.5764549599684057,74.9800033569336,1.3461598654094449,75.87000274658203,-1.376243083489132,78.02999877929688,-0.018019156932683522
8000,2011-11-29,78.26000213623047,80.62000274658203,78.16000366210938,79.95999908447266,2570500.0,-0.013860867762866547,-1.5894810388859442,-0.8717946711530185,39.04000854492187,41.73406166034398,2.129739635480931,3.274954019628197,-5.24637216827081,-3.9413666410346337,15.9656824435296,2.4599990844726562,0.0036380810574314637,-2.837998199462888,-8.89748989462666,3.2214934957008836,-5.867744047044781,0.19174764811900502,4.9976994543750095,58.303903120231624,14.918739900282645,3.0297458475818866,11,1.8899955749511719,2.139995574951172,-6.327502250671387,-8.880002975463867,-0.6200027465820312,1,-0.028494803169717975,-1.5846159865409444,79.36000061035156,-2.5764549599684057,74.9800033569336,1.3461598654094449,75.87000274658203,-0.028494803169717975
8001,2011-11-30,82.77999877929688,82.8499984741211,80.9000015258789,80.91000366210938,2320300.0,0.057756152819907314,-1.0634895004965164,-1.0999991024225615,54.96536230820057,42.49978639007729,-3.1178942957986067,-0.9570223215108058,-9.471266145517802,-8.614486396838714,16.087898064483095,4.589996337890625,-0.4703251658399381,1.4679985046386719,-4.506886328611017,7.442883337888361,-1.5194439119861727,4.455440921263516,-7.819999694824219,99.11280481319102,49.67448126081799,2.987442416624844,11,-3.7199974060058594,-2.3800010681152344,-10.052496910095215,-12.964998245239258,-3.9599990844726562,2,-0.07236044880526882,-1.5894810388859442,78.26000213623047,-1.5846159865409444,79.36000061035156,-2.5764549599684057,74.9800033569336,-0.07236044880526882
8002,2011-12-01,83.0199966430664,84.06999969482422,82.44999694824219,82.77999877929688,1455900.0,0.002899225263452765,-2.6,0.12834143873620993,51.33111391095439,43.27137499053418,-3.7805396532743174,-1.0865476483034087,-9.317989236401615,-8.994992687673403,16.135263931465033,1.6200027465820312,-1.1202251599673474,1.6024967193603459,-4.416848907941272,7.621842346661964,-1.4071760942904632,4.612169533011155,-7.90219757080078,88.47417144445951,37.92616210126098,3.00967281365081,12,-3.5049972534179688,-2.6199989318847656,-10.292494773864746,-13.204996109008789,-1.7999954223632812,3,-0.08154657813554389,-1.0634895004965164,82.77999877929688,-1.5894810388859442,78.26000213623047,-1.5846159865409444,79.36000061035156,-0.08154657813554389
8003,2011-12-02,82.11000061035156,84.61000061035156,81.80000305175781,84.3499984741211,1932100.0,-0.010961166821377377,1.03622853888915,-9.333407508662619,45.434872462589205,42.866855268949124,-2.9888990101066213,-0.3786873796473884,-7.930141778766256,-8.238130900926166,15.470704858553713,2.80999755859375,-1.946807402512178,0.8085006713867244,-5.053774029619916,6.670775372393365,-2.122636679116596,3.7396380218900447,-6.634113513183593,65.2777630605753,18.520819710735225,2.9311373505033225,12,-2.325000762939453,-1.7100028991699219,-9.192500114440918,-12.295000076293945,-0.3899993896484375,4,-0.03994639818433232,-2.6,83.0199966430664,-1.0634895004965164,82.77999877929688,-1.5894810388859442,78.26000213623047,-0.03994639818433232
8004,2011-12-05,82.83000183105469,84.62000274658203,82.0999984741211,83.87999725341797,1660800.0,0.008768739682756266,-1.0079698228826928,0.46874840344549235,47.123065653856585,42.45232720925963,-3.839934162495098,-1.300848940083867,-8.167290378963273,-9.083885237305338,14.73332470405661,2.5200042724609375,-2.153366896230409,1.614501953125,-4.095606950493732,7.324610856743732,-1.240552498684366,4.469556404934366,-6.806067923095696,72.29100357258851,29.293539320193474,2.8550544518093632,12,-3.0400009155273438,-2.430004119873047,-7.497504234313965,-10.600004196166992,0.25,0,-0.052275766453397376,1.03622853888915,82.11000061035156,-2.6,83.0199966430664,-1.0634895004965164,82.77999877929688,-0.052275766453397376
8005,2011-12-06,83.87000274658203,84.58999633789062,82.3499984741211,82.54000091552734,1601800.0,0.01255584803255938,-1.6198702561860316,-1.2666739327883743,46.9224274491199,42.82211933471287,-4.584475393361288,-2.3918083676221897,-8.740439154171554,-10.283987850029888,14.247794674716438,2.2399978637695312,-2.0427193328719113,2.6090026855468693,-3.1736771739525267,8.391682545046265,-0.2823372442028216,5.50034261529656,-7.1583833315332015,79.83871629326399,41.25027638414299,2.8913399297496962,12,-4.0800018310546875,-3.4700050354003906,-8.310004234313965,-11.640005111694336,-1.4300003051757812,1,-0.0587814491919364,-1.0079698228826928,82.83000183105469,1.03622853888915,82.11000061035156,-2.6,83.0199966430664,-0.0587814491919364
8006,2011-12-07,81.9000015258789,83.83999633789062,81.37999725341797,83.22000122070312,2903700.0,-0.023488746347792522,-1.0847377081508158,-0.9924796071727683,47.2812235045206,44.771714810694505,-2.243736721473283,-0.5973493623736346,-6.373912911770475,-8.46226045854398,13.629001385198002,2.4900054931640625,-2.157932189738915,0.7310012817382869,-4.943145046595305,6.405147610071879,-2.106071882428509,3.568074445905083,-4.55571144430742,16.04948737148966,-20.77072867178336,2.837073164166799,12,-2.1100006103515625,-1.5000038146972656,-5.682503700256348,-9.670003890991211,1.5699996948242188,2,-0.05201467712896668,-1.6198702561860316,83.87000274658203,-1.0079698228826928,82.83000183105469,1.03622853888915,82.11000061035156,-0.05201467712896668
8007,2011-12-08,79.5199966430664,81.76000213623047,79.25,81.06999969482422,2633100.0,-0.02905988813761451,-1.401920128495291,1.1742450076582955,47.16100652475336,46.88508095523932,0.7917268121703529,1.8225422377840061,-3.585270360028346,-6.271741025400701,13.258413185248285,2.6500015258789062,-2.2250933939160404,-1.6150035858154297,-7.321653891075897,4.091646719445038,-4.468328738445663,1.238321566814804,-1.5936495482940813,5.027867876571519,-33.817613643634395,2.853325152630234,12,1.4950065612792969,0.8800010681152344,-3.3024988174438477,-7.289999008178711,5.540000915527344,3,-0.008802778895781294,-1.0847377081508158,81.9000015258789,-1.6198702561860316,83.87000274658203,-1.0079698228826928,82.83000183105469,-0.008802778895781294
8008,2011-12-09,81.0199966430664,81.43000030517578,79.6500015258789,79.94999694824219,1406300.0,0.01886317987075503,-1.131747141245106,-0.6903210246010573,49.85926873735144,47.679816566251986,0.2666411265830533,0.22707241691715296,-4.685594350347614,-7.949956959804695,12.597334006069664,1.910003662109375,-1.9734691739618313,-0.04700355529784872,-5.723521247216368,5.629514136620671,-2.8852624012571084,2.791255290661411,-2.5581570961493014,32.9608144836238,-8.717716855245605,2.838258845959258,12,0.3700065612792969,-0.6199989318847656,-4.684998512268066,-8.789999008178711,3.9500045776367188,4,0.0024685828921697794,-1.401920128495291,79.5199966430664,-1.0847377081508158,81.9000015258789,-1.6198702561860316,83.87000274658203,0.0024685828921697794
8009,2011-12-12,79.68000030517578,80.23999786376953,78.37000274658203,80.23999786376953,1172500.0,-0.016539081626897323,5.67858310626703,-0.5233623535619301,51.60215756689851,49.07561090202717,1.8515089348625935,1.2748670767140453,-2.88103942641132,-6.817736788920186,11.599765973254902,2.649993896484375,-1.1986910620648388,-1.1599998474121094,-6.666174851758825,4.346175156934606,-3.9130873495854672,1.5930876547612485,4.94000244140625,21.061075696673605,-23.481265055513767,2.753087502173357,12,1.81500244140625,0.7199974060058594,-3.3450021743774414,-7.450002670288086,1.839996337890625,0,0.02560242103054855,-1.131747141245106,81.0199966430664,-1.401920128495291,79.5199966430664,-1.0847377081508158,81.9000015258789,0.02560242103054855
8010,2011-12-13,78.33000183105469,81.0,77.69999694824219,80.22000122070312,1189600.0,-0.016942751869359673,-1.0952339431987173,3.3750136239782016,50.61225150735132,48.591931924155034,3.590008865311063,2.2794191028152113,-0.9977993076655736,-5.668868192468665,10.457387774884625,3.3000030517578125,-0.26145993728728456,-2.216498565673831,-7.592820847510865,3.159823716163203,-4.904659706592341,0.4716625752446788,6.165000915527344,10.260666863821507,-37.152333591217854,2.688161140918515,12,2.829998016357422,2.069995880126953,-1.9950037002563477,-6.100004196166992,3.3699951171875,1,0.06064087691769737,5.67858310626703,79.68000030517578,-1.131747141245106,81.0199966430664,-1.401920128495291,79.5199966430664,0.06064087691769737
8011,2011-12-14,75.94999694824219,77.76000213623047,75.76000213623047,77.75,1501900.0,-0.030384333297295063,1.1977933532311613,0.9523828746276127,50.16180061164798,48.4620082242321,5.475052230060982,4.132544262824496,1.8285069648268717,-3.5121018881115447,9.268405426870022,2.5699996948242188,-0.03861007741500089,-4.1275032043457,-9.381969564570966,1.1269631558795652,-6.75473638445834,-1.5002700242330604,8.273205566406247,3.1665802001953125,-47.73521805128436,2.627233180112635,12,4.2400054931640625,4.450000762939453,0.38500118255615234,-3.719999313354492,5.319999694824219,2,0.08545103033495605,-1.0952339431987173,78.33000183105469,5.67858310626703,79.68000030517578,-1.131747141245106,81.0199966430664,0.08545103033495605
8012,2011-12-15,75.68000030517578,77.18000030517578,75.43000030517578,77.02999877929688,1209800.0,-0.003554926318830587,1.121210159569795,0.7499978807273344,51.45227637792933,49.13060865926989,5.134303459608461,4.017847443348074,2.486393661617086,-3.4192030713018937,8.07880819433783,1.75,0.39329115494936673,-4.0224998474121065,-9.413422572496387,1.3684228776721739,-6.71796120995424,-1.3270384848699734,8.035410186767578,4.166666666666666,-50.944077959753066,2.6954613625421366,12,4.345001220703125,4.719997406005859,0.6549978256225586,-3.450002670288086,6.69000244140625,3,0.10293341548777168,1.1977933532311613,75.94999694824219,-1.0952339431987173,78.33000183105469,5.67858310626703,79.68000030517578,0.10293341548777168
8013,2011-12-16,75.0199966430664,77.9000015258789,74.79000091552734,76.52999877929688,2400300.0,-0.008720978586785777,-2.1573712971174737,1.1185213651545378,39.35229501427611,48.2671896993165,5.233146799807855,4.445840262116448,3.4952852267719976,-2.8656101052550014,7.643162056371698,3.1100006103515625,-0.03750563508334892,-4.390503311157232,-10.138280486493542,1.3572738641790778,-7.26439189882538,-1.5166147234890843,8.032581033935543,3.703635450029916,-45.23070428954541,2.873888587668155,12,4.670001983642578,5.295001983642578,2.052501678466797,-2.789999008178711,6.480003356933594,4,0.13383099659809528,1.121210159569795,75.68000030517578,1.1977933532311613,75.94999694824219,-1.0952339431987173,78.33000183105469,0.13383099659809528
8014,2011-12-19,73.87000274658203,75.98999786376953,73.62000274658203,75.52999877929688,810900.0,-0.015329164861948352,-1.1944439538703353,1.0993335657516459,39.25599372619314,47.41536373010241,5.563574020741157,5.2988724686580895,4.99444479536362,-1.807919328038139,7.314822581056357,2.3699951171875,-0.4406342733591231,-5.179497528076169,-11.372795476231417,1.013800420079079,-8.276146502153793,-2.082848553998545,8.356317254272454,3.3875351360627555,-42.52908517650019,3.0966489740776213,12,4.859996795654297,5.859996795654297,3.6174964904785156,-1.640005111694336,7.629997253417969,0,0.15026395101406287,-2.1573712971174737,75.0199966430664,1.121210159569795,75.68000030517578,1.1977933532311613,75.94999694824219,0.15026395101406287
8015,2011-12-20,76.44999694824219,76.73999786376953,75.25,75.2699966430664,1160700.0,0.03492614194845878,-1.4426322800127573,-0.7108452562057919,32.882625272331154,45.81551948208136,2.0342922302839526,2.6615924537309326,2.6657183414625507,-4.473496061837167,7.723022242403295,2.8699951171875,-0.5828519821240263,-2.4765029907226506,-8.778229388965656,3.8252234075203546,-5.627366189844153,0.674360208398852,4.743564982099599,66.12137871041804,25.82111386486538,3.1508631991215035,12,1.2400054931640625,3.2800025939941406,1.2150020599365234,-4.219999313354492,5.010002136230469,1,0.06631785346252772,-1.1944439538703353,73.87000274658203,-2.1573712971174737,75.0199966430664,1.121210159569795,75.68000030517578,0.06631785346252772
8016,2011-12-21,76.0199966430664,76.19999694824219,74.80000305175781,76.0999984741211,994400.0,-0.005624595452461523,9.0,-0.06779814437655578,31.263375951224134,44.04911608502257,1.7237724404552779,3.0918060145463073,3.308807145113775,-4.107538857342405,8.376999339106316,1.649993896484375,-0.8718215401005551,-2.8060031890869084,-9.230837911390921,3.6188315332171044,-6.018420550238915,0.406414172065098,4.2647381852242034,56.0746397427396,20.964703501169545,3.212417361152008,12,1.5050048828125,3.710002899169922,3.2700023651123047,-3.789999008178711,4.660003662109375,2,0.07471718700337293,-1.4426322800127573,76.44999694824219,-1.1944439538703353,73.87000274658203,-2.1573712971174737,75.0199966430664,0.07471718700337293
8017,2011-12-22,76.1500015258789,76.76000213623047,75.56999969482422,76.37000274658203,1140800.0,0.0017101406018591447,1.3800048828125,2.7499523173755485,33.35195928375762,42.21497059017881,1.1906742416102247,3.145104634295791,3.3507275168148283,-4.196417179161472,8.514435419184371,1.19000244140625,-1.2814876124265169,-2.689998245239252,-9.088879873541146,3.7088833830626413,-5.889439059390199,0.5094425689116946,3.334965452606667,59.1121378710418,26.669086493447402,3.19944081415095,12,1.1599998474121094,3.329998016357422,4.022497177124023,-3.600004196166992,6.459999084472656,3,0.06723565350747251,9.0,76.0199966430664,-1.4426322800127573,76.44999694824219,-1.1944439538703353,73.87000274658203,0.06723565350747251
8018,2011-12-23,77.41999816894531,77.47000122070312,76.3499984741211,76.75,614600.0,0.016677565562947638,1.9090819015912648,-3.0454293244555415,35.33874103804443,40.40792430919502,-0.7193301126349354,2.1789972429920965,2.2893339317126618,-5.438401815404475,8.386398855918024,1.3199996948242188,-1.574061306350714,-1.5420013427734318,-7.720251179100629,4.636248493553765,-4.631126260937037,1.5471235753901738,1.3611731017118416,98.70121892011328,68.3533911759894,3.089124918163601,12,-0.10999679565429688,1.7000045776367188,3.1125011444091797,-4.870000839233398,5.090003967285156,4,0.06393702783142485,1.3800048828125,76.1500015258789,9.0,76.0199966430664,-1.4426322800127573,76.44999694824219,0.06393702783142485
8019,2011-12-27,77.93000030517578,78.55000305175781,76.91999816894531,77.01000213623047,733600.0,0.006587472853170961,-1.9636287973366624,1.3731353481063109,33.42633078026745,38.49837756174126,-1.680385742859869,1.6404782497523058,1.9552855719014133,-5.8478444350420915,8.566319151245319,1.6300048828125,-1.702036739905708,-0.9604991912841854,-7.152438516509122,5.231440133940751,-4.056468853896661,2.13547047132829,-4.30999755859375,83.46659342447916,56.926143747498905,3.09596966261247,12,-1.8449974060058594,1.19000244140625,2.602499008178711,-5.380002975463867,7.790000915527344,1,0.045810338519748584,1.9090819015912648,77.41999816894531,1.3800048828125,76.1500015258789,9.0,76.0199966430664,0.045810338519748584
8020,2011-12-28,76.02999877929688,78.0999984741211,75.9000015258789,77.8499984741211,916600.0,-0.02438087409776024,-1.1153875779906026,-1.9782644751463685,33.557413870112214,36.653445701570625,-0.15751404060279128,3.5466880496206556,4.041804654353996,-3.853319121499169,8.584511106386467,2.1999969482421875,-2.0991213380058014,-2.7490005493164062,-9.067758364742772,3.56975726610996,-5.908379457029596,0.41037835839678394,-2.311396026611334,32.799886067708336,4.728647849996484,3.1593789077131857,12,0.055004119873046875,3.0900039672851562,4.692499160766602,-3.480001449584961,10.650001525878906,2,0.07194530196668403,-1.9636287973366624,77.93000030517578,1.9090819015912648,77.41999816894531,1.3800048828125,76.1500015258789,0.07194530196668403
8021,2011-12-29,76.79000091552734,77.31999969482422,75.93000030517578,76.0199966430664,683700.0,0.009996082446833032,-1.9263239049775935,-0.42307934152445387,41.58965974677737,35.5575994092204,-0.8781810422512422,2.440022414933452,3.3378605055044375,-4.42671684812268,8.036960092313034,1.3899993896484375,-2.470745223349155,-1.6894985198974553,-7.773229039726928,4.394231999932018,-4.731363779812185,1.352366740017274,-2.974770156860359,40.93959216067794,9.542352820571754,3.041865259914735,12,-0.7049980163574219,2.3300018310546875,3.55999755859375,-4.24000358581543,10.959999084472656,3,0.060815185743812394,-1.1153875779906026,76.02999877929688,-1.9636287973366624,77.93000030517578,1.9090819015912648,77.41999816894531,0.060815185743812394
8022,2011-12-30,76.25,77.0999984741211,76.2300033569336,76.8499984741211,841100.0,-0.007032177485208901,-1.7187697442927818,-0.7792144739710283,34.38114704749361,35.00524963513345,-0.2780641638205168,2.5790564542582217,3.9571698728368148,-3.776881824204338,7.169400218951175,0.8699951171875,-2.756611263406171,-1.8909996032714815,-7.656027581341149,3.8740283747981863,-4.7735135923063154,0.9915143857633524,-2.3400737954711985,13.207481984562722,-17.248745661986387,2.8825139890348352,12,-0.16499710083007812,2.8700027465820312,4.13749885559082,-3.700002670288086,11.910003662109375,4,0.05809836465804308,-1.9263239049775935,76.79000091552734,-1.1153875779906026,76.02999877929688,-1.9636287973366624,77.93000030517578,0.05809836465804308
8023,2012-01-03,78.83000183105469,79.76000213623047,78.16999816894531,78.30999755859375,1767300.0,0.033836089587602425,-2.9749947548112687,-0.8666759915059191,47.425807498062625,35.913006720896725,-2.5264662348081686,-0.2732854526899189,1.4626235215663002,-6.168979350424635,6.686406865397386,3.5100021362304688,-2.7989114290182897,0.8530021667480412,-4.615620030916077,6.321624364412159,-1.8813089320840106,3.587313265580093,-4.827274089581309,75.9067316548668,42.433659585765824,2.7343110988320576,1,-1.5499992370605469,0.29000091552734375,1.7924957275390625,-6.280004501342773,9.349998474121094,1,0.04795127098180241,-1.7187697442927818,76.25,-1.9263239049775935,76.79000091552734,-1.1153875779906026,76.02999877929688,0.04795127098180241
8024,2012-01-04,78.5,79.23999786376953,78.37000274658203,78.79000091552734,1715300.0,-0.004186246649618641,-2.163644938894977,-0.5576894861938437,50.54873501826818,37.87590780377862,-1.6434589562499724,-0.2996735520834477,1.85054010198688,-5.710003274327377,6.174760341312613,0.8699951171875,-2.8613280289762884,0.7395004272460994,-4.241244392273316,5.720245246765515,-1.7508719825136012,3.2298728370058,-4.266981282736339,67.35746277211832,29.669740266077824,2.490372409759705,1,-1.2199974060058594,0.6200027465820312,1.8999977111816406,-5.950002670288086,9.010002136230469,2,0.05108282976089762,-2.9749947548112687,78.83000183105469,-1.7187697442927818,76.25,-1.9263239049775935,76.79000091552734,0.05108282976089762
8025,2012-01-05,78.94000244140625,79.25,76.9800033569336,77.66000366210938,2157500.0,0.005605126642117764,1.38947782649898,-4.413774959880035,61.033228117155936,41.18366915554883,-1.8920823372581737,-1.1889128101254869,1.4096386150758917,-6.062989266638851,5.422291429230452,2.2699966430664062,-2.534289127405742,1.4260028839111385,-2.6954964059423077,5.547502173764585,-0.6347467610155775,3.4867525288378545,-4.485904387383911,78.59009653271076,35.0264303700533,2.060749644926723,1,-1.2750015258789062,0.18000030517578125,1.4599952697753906,-6.390005111694336,11.30999755859375,3,0.08588799809487435,-2.163644938894977,78.5,-2.9749947548112687,78.83000183105469,-1.7187697442927818,76.25,0.08588799809487435
8026,2012-01-06,77.63999938964844,79.41000366210938,76.91999816894531,79.2300033569336,3096500.0,-0.016468241848899723,1.5538457926922309,-1.2421917840879289,56.72152885013378,43.780287996257286,-0.3778506728914124,-0.2365502354071083,2.7684099030282425,-4.706756118795852,5.001977582626524,2.4900054931640625,-2.1153220127073524,0.3389999389648466,-3.2315985561498763,3.9095984340795695,-1.4462993085925149,2.124299186522208,-2.9736651723377747,39.943244201225895,-8.24846013525034,1.7852992475573621,1,0.19000244140625,1.4800033569335938,2.634998321533203,-5.090002059936523,11.340003967285156,4,0.11643484011583638,1.38947782649898,78.94000244140625,-2.163644938894977,78.5,-2.9749947548112687,78.83000183105469,0.11643484011583638
8027,2012-01-09,78.81999969482422,79.02999877929688,77.18000030517578,77.93000030517578,1467800.0,0.01519835541540604,1.8244304151330195,-0.5597466471533792,62.582786476069984,46.8074041560379,-1.2731696495847302,-1.551212914723294,1.633731932388116,-5.805210696031352,5.277048310133435,1.8499984741210938,-1.7092630843276169,1.5540000915527372,-1.9378698065110171,5.045869989616492,-0.19193485747913996,3.2999350405846144,-3.949918760756759,66.90136872221252,12.54180973942551,1.7459349490318767,1,-0.9899978637695312,0.3000030517578125,0.9099998474121094,-6.270002365112305,8.779998779296875,0,0.11329612204708206,1.5538457926922309,77.63999938964844,1.38947782649898,78.94000244140625,-2.163644938894977,78.5,0.11329612204708206
8028,2012-01-10,81.22000122070312,81.33000183105469,79.81999969482422,80.08000183105469,1553400.0,0.030449144064593314,1.2205903802353892,1.2808990690417816,72.47704067467123,51.14637192208277,-3.4391140971816583,-4.14813960554244,-0.8762030831414762,-8.094991270599593,5.884017410437868,2.5100021362304688,-1.1386624496914663,3.9440013885498075,0.4060232861190656,7.4819794909805495,2.1750123373344366,5.7129904397651785,-6.154323438549142,97.50565716539683,35.18250362082317,1.7689890512153676,1,-2.604999542236328,-2.0999984741210938,-1.262502670288086,-8.670003890991211,8.040000915527344,1,0.08544696302759025,1.8244304151330195,78.81999969482422,1.5538457926922309,77.63999938964844,1.38947782649898,78.94000244140625,0.08544696302759025
8029,2012-01-11,81.72000122070312,81.94999694824219,80.41000366210938,80.5,1033800.0,0.0061561190899435125,-1.2,1.0701770823573504,68.46530153977758,55.02502610760114,-3.738062663434121,-4.729980239288551,-1.4745336392438162,-8.425497538852767,6.377313991800654,1.5399932861328125,-0.5882147911350302,4.342001342773443,0.41586830796144625,8.26813437758544,2.378934825367452,6.3050678601794345,-6.278463995615098,95.42751921758492,32.19746152243574,1.9630665174059967,1,-2.7800025939941406,-2.5999984741210938,-1.62750244140625,-9.170003890991211,6.849998474121094,2,0.0790504036707731,1.2205903802353892,81.22000122070312,1.8244304151330195,78.81999969482422,1.5538457926922309,77.63999938964844,0.0790504036707731
8030,2012-01-12,83.08000183105469,83.19999694824219,81.36000061035156,82.04000091552734,1034100.0,0.01664220007386663,1.875014156201012,0.8524589138754785,73.22367096873609,58.53991624337433,-4.4620888067940285,-6.02476989446464,-2.8436522255266254,-9.580668227225345,7.306725414026219,1.839996337890625,-0.094840811769771,5.464501953124994,0.7921337620154816,10.136870144234507,3.128317857570238,7.800686048679751,-7.117787828114331,98.08924935490299,32.551471415679956,2.3361840955547555,1,-3.365001678466797,-3.9750022888183594,-2.9850025177001953,-10.530004501342773,6.9199981689453125,3,0.053322101679587064,-1.2,81.72000122070312,1.2205903802353892,81.22000122070312,1.8244304151330195,78.81999969482422,0.053322101679587064
8031,2012-01-13,82.44000244140625,82.79000091552734,81.33000183105469,82.12000274658203,803200.0,-0.007703410875578576,1.8627527245255922,0.3076917433884752,70.01908075349793,62.49968665515259,-3.2814307684489705,-5.137002609774271,-2.122069895810654,-8.73061512818029,7.6622040605206,1.75,0.4123345956869997,4.500002288818365,-0.5698940632679381,9.569898640904668,1.9650541127752064,7.034950464861524,-5.754010143935716,87.37549949116219,20.156403487137467,2.5349481760431534,1,-2.3800048828125,-3.710002899169922,-2.345003128051758,-9.890005111694336,7.55999755859375,4,0.0947355328397117,1.875014156201012,83.08000183105469,-1.2,81.72000122070312,1.2205903802353892,81.22000122070312,0.0947355328397117
8032,2012-01-17,83.47000122070312,84.5999984741211,82.94000244140625,83.4800033569336,1647100.0,0.012493919805848464,-2.1027972077834107,-0.03125670552893212,69.55396446984395,64.95837076312829,-3.5532285402132686,-5.8535871474529415,-3.134528503648454,-9.575490291664352,8.139942746735615,2.1599960327148438,1.128417023822962,5.140501022338867,-0.3756454136228484,10.656647458300583,2.3824278043580165,7.898574240319718,-6.132608458155431,76.35988405871123,12.580964600491185,2.7580732179808556,1,-2.710002899169922,-4.3600006103515625,-3.375001907348633,-10.920003890991211,6.9499969482421875,1,0.06601176537258535,1.8627527245255922,82.44000244140625,1.875014156201012,83.08000183105469,-1.2,81.72000122070312,0.06601176537258535
8033,2012-01-18,85.05999755859375,85.11000061035156,82.58999633789062,83.25,1389000.0,0.019048715881607725,1.6387428699250643,-180.96109839816933,71.54076329853318,67.2908183498244,-4.656215318560399,-7.012373653380848,-4.801624507426425,-11.004046240180685,8.965595185763318,2.5200042724609375,1.688112678492132,6.228497314453122,0.17889376670400736,12.278100862202237,3.2036955405785648,9.25329908832768,-6.851092110657248,98.93610459095056,36.09236229498615,3.0248017738745583,1,-4.0449981689453125,-5.694995880126953,-4.352497100830078,-12.510000228881836,4.569999694824219,2,0.02986128601494098,-2.1027972077834107,83.47000122070312,1.8627527245255922,82.44000244140625,1.875014156201012,83.08000183105469,0.02986128601494098
8034,2012-01-19,84.97000122070312,86.5999984741211,84.5,85.48999786376953,2856600.0,-0.0010580336288938952,-1.8767120424320016,-0.2872913505311077,80.32564148484319,69.43441983512298,-3.969353524134064,-6.375005193364984,-4.795231867900213,-10.718601575125902,9.60965002200243,2.0999984741210938,2.474189980991312,5.583501052856448,-0.5850666076925535,11.75206871340545,2.4992172225819473,8.667784883130949,-5.794942450028515,69.0702411440335,2.325931210538627,3.084283830274498,1,-3.210002899169922,-4.8600006103515625,-4.075000762939453,-12.420003890991211,5.269996643066392,3,0.050488417722678314,1.6387428699250643,85.05999755859375,-2.1027972077834107,83.47000122070312,1.8627527245255922,82.44000244140625,0.050488417722678314
8035,2012-01-20,81.5199966430664,82.0,80.48999786376953,81.19000244140625,4973600.0,-0.04060261890164729,1.341086921807633,-0.6346083307657321,63.568541521308454,70.19519902080907,-0.12839167350291802,-2.662185432205092,-1.4193856479515716,-7.12172323933234,9.891322469579162,4.480003356933594,2.78990552289838,1.8799964904785185,-4.196478238453551,7.956471219410588,-1.1582408739875234,4.91823385494456,-1.156947519840358,16.857588811887368,-50.95523781801246,3.038237364466036,1,0.37000274658203125,-1.4099960327148438,-0.5724964141845703,-8.969999313354492,8.72000122070311,4,0.08648188594298034,-1.8767120424320016,84.97000122070312,1.6387428699250643,85.05999755859375,-2.1027972077834107,83.47000122070312,0.08648188594298034
8036,2012-01-23,81.69999694824219,82.0,80.30999755859375,81.25,1899500.0,0.0022080509395001613,2.2190429134029905,1.3636510762259266,65.96366318047734,70.57085198796544,0.3666394054737765,-2.5242559551075203,-1.6981272153356173,-7.2016505548549645,10.011594141151843,1.69000244140625,3.100990742753339,1.7759967803955021,-4.116243979857373,7.668237540648377,-1.1701235997309425,4.722117160521947,4.900001525878906,22.09855623736268,-50.44774021985922,2.946120380126439,1,1.5100021362304688,-1.589996337890625,-0.9199981689453125,-9.149999618530273,8.110000610351562,0,0.1015912284184779,1.341086921807633,81.5199966430664,-1.8767120424320016,84.97000122070312,1.6387428699250643,85.05999755859375,0.1015912284184779
8037,2012-01-24,81.2699966430664,81.9000015258789,80.87000274658203,81.08000183105469,1532400.0,-0.005263161826654539,-2.377084036871662,0.4222135566783086,58.176923135925385,68.98195003921589,1.3194764510355554,-1.7823956079013357,-1.2597783742041742,-6.682961406130374,10.363530511304633,1.029998779296875,3.2206794833366246,1.0899967193603572,-4.551406686688594,6.7314001254093085,-1.7307049836641255,3.91069842238484,5.204201812744145,15.262304367918702,-54.51013631805817,2.8207017030244765,1,2.1850013732910156,-1.1599960327148438,-0.9749965667724609,-8.719999313354492,8.069999694824219,1,0.1074197578138869,2.2190429134029905,81.69999694824219,1.341086921807633,81.5199966430664,-1.8767120424320016,84.97000122070312,0.1074197578138869
8038,2012-01-25,82.37000274658203,82.68000030517578,80.33000183105469,81.16999816894531,1434400.0,0.013535205474989764,1.5824163386445667,6.315986025780027,62.33269682147666,68.30054951496024,0.44673173133854505,-2.627245820723786,-2.4087603238426425,-7.719235384430334,11.114686839759061,2.3499984741210938,3.5606007691211516,1.942502593994135,-3.622882516120356,7.507887704108626,-0.8401899610631034,4.725195149051373,3.9809116912841773,32.75047516929612,-35.78548577429047,2.7826925550572446,1,1.0849952697753906,-2.2600021362304688,-2.157503128051758,-9.820005416870117,6.1699981689453125,2,0.09772969714629909,-2.377084036871662,81.2699966430664,2.2190429134029905,81.69999694824219,1.341086921807633,81.5199966430664,0.09772969714629909
8039,2012-01-26,81.5,82.70999908447266,81.0,82.38999938964844,1484500.0,-0.010562130843417172,1.2352947042983944,-0.7416633288192921,57.94043396649694,66.60241207026701,1.4329337463502014,-1.5558432707569665,-1.6581706098815374,-6.771709975241009,11.970439644912712,1.7099990844726562,3.713525717862609,0.8939998626708956,-4.562038507453337,6.350038232795129,-1.8340193223912138,3.622019047733005,4.730096100280761,49.58340353431477,-16.95040222071154,2.7280191850621143,1,1.9549980163574219,-1.3899993896484375,-1.4975013732910156,-7.295001983642578,6.650001525878906,3,0.09975456752660095,1.5824163386445667,82.37000274658203,-2.377084036871662,81.2699966430664,2.2190429134029905,81.69999694824219,0.09975456752660095
8040,2012-01-27,81.5,81.81999969482422,80.86000061035156,81.13999938964844,1032200.0,0.0,-1.0869586850878212,-0.4044953452089084,63.022937593436865,65.82506283026021,1.3245293504723037,-1.1858310100086271,-1.7794007843969837,-6.647414942786298,12.811976238256687,0.9599990844726562,3.480139899311908,0.620499801635745,-4.400783038547004,5.641782641818494,-1.8901416184556297,3.1311412217271197,4.611694129447017,49.58340353431477,-19.47478195480609,2.5106414200913725,1,1.9549980163574219,-0.7999992370605469,-2.270000457763672,-6.465000152587891,4.040000915527344,4,0.10723923759226395,1.2352947042983944,81.5,1.5824163386445667,82.37000274658203,-2.377084036871662,81.2699966430664,0.10723923759226395
8041,2012-01-30,81.45999908447266,81.72000122070312,80.51000213623047,80.70999908447266,961400.0,-0.0004908087794766036,-1.1043574025422604,2.083329801212224,59.64911497959361,64.72452399801018,1.3532012367841162,-0.8200724382064379,-1.9000233693532067,-6.4606936878237775,13.635608645001373,1.2099990844726562,3.3349578745413453,0.34699897766112997,-4.2934551038597135,4.9874530591819735,-1.9732280630992989,2.667226018421559,4.535661113557296,47.47893098595613,-20.94939054557245,2.3202270407604244,1,1.9949989318847656,-0.7599983215332031,-2.749998092651367,-6.115001678466797,4.730003356933594,0,0.10778294718849857,-1.0869586850878212,81.5,1.2352947042983944,81.5,1.5824163386445667,82.37000274658203,0.10778294718849857
8042,2012-01-31,80.68000030517578,82.12000274658203,79.87999725341797,81.91999816894531,2045000.0,-0.009575236779563734,1.731702324629348,-1.6533304850260417,47.76119119722609,62.08234932008717,1.8951098201138308,0.3255170346894687,-1.2237118735751267,-5.572627485329235,14.39008788762769,2.2400054931640625,2.945946584363341,-0.6544998168945284,-4.702711652079259,3.393712018290202,-2.6786057344868937,1.3696061006978368,5.201946640065444,28.268640782457254,-34.97457635843589,2.0241059175923652,1,2.55999755859375,0.404998779296875,-2.052499771118164,-4.005001068115234,7.1699981689453125,1,0.1131630790639977,-1.1043574025422604,81.45999908447266,-1.0869586850878212,81.5,1.2352947042983944,81.5,0.1131630790639977
8043,2012-02-01,82.61000061035156,82.9800033569336,81.31999969482422,82.26000213623047,1318000.0,0.02392166953241781,2.0458671930229793,-0.28225732023208167,53.298736201773366,59.07935984419052,-0.46820716584201705,-1.3773950706739555,-3.1623185301610306,-7.372500417395571,14.689091003825103,2.3000030517578125,2.6828867038962585,1.086500549316412,-2.8198521933821894,4.992853292015013,-0.8666758220328887,3.0396769206657126,3.0318683472167294,88.06445102922791,27.698819231380014,1.9531763713493009,2,-1.1800003051757812,-1.3600006103515625,-4.215000152587891,-4.9550018310546875,5.6100006103515625,2,0.08146708240909706,1.731702324629348,80.68000030517578,-1.1043574025422604,81.45999908447266,-1.0869586850878212,81.5,0.08146708240909706
8044,2012-02-02,82.51000213623047,82.97000122070312,81.80000305175781,82.62000274658203,1108000.0,-0.0012104887227002425,1.888893075126215,-0.31428882833787464,47.669666646080415,57.31281819138741,-0.8424488977779276,-1.0135385056313169,-3.0796804268960614,-7.0887836325123885,15.004252619960646,1.1699981689453125,2.3404000976151593,0.7860019683837862,-2.870590885857027,4.442594822624599,-1.0422944587366203,2.6142983955041927,2.90139195317181,84.83870015061872,28.03677758684818,1.828296427120404,2,-1.0800018310546875,-1.2600021362304688,-4.295000076293945,-4.135002136230469,6.6199951171875,3,0.07308203397378277,2.0458671930229793,82.61000061035156,1.731702324629348,80.68000030517578,-1.1043574025422604,81.45999908447266,0.07308203397378277
8045,2012-02-03,85.72000122070312,85.80000305175781,83.62000274658203,83.62000274658203,1821000.0,0.038904363124033114,-1.0761922754140767,-19.090789291163823,61.08107467216808,56.77030835713083,-3.792886662250325,-3.8889414426758435,-6.19981891376986,-10.089743202042456,16.32479250475453,3.2900009155273438,1.864354473388829,3.657001113891596,-0.16618715560957753,7.480189383392769,1.7454069791410092,5.568595248642183,-5.840003967285156,98.64861904227995,43.825648158371955,1.911594134750588,2,-2.8800010681152344,-4.470001220703125,-8.117498397827148,-7.345001220703125,3.9799957275390625,4,0.028348113282444576,1.888893075126215,82.51000213623047,2.0458671930229793,82.61000061035156,1.731702324629348,80.68000030517578,0.028348113282444576
8046,2012-02-06,86.68000030517578,87.41999816894531,85.1500015258789,85.1500015258789,1678800.0,0.011199242543183718,-1.967318240749975,0.7285713766707478,60.896124755333716,57.072441870398414,-4.438990782891963,-4.360527931463963,-7.028579868568727,-10.858705332475282,17.829569921619214,2.2699966430664062,1.2751840980746607,4.1650001525878935,0.4065759238710598,7.923424381304727,2.2857880382294695,6.044212266946317,-6.68160293579102,90.18570591622034,36.51367462123903,1.8792121143584195,2,-3.0300025939941406,-5.005001068115234,-9.077497482299805,-7.9250030517578125,2.55999755859375,0,-0.013151815708754344,-1.0761922754140767,85.72000122070312,1.888893075126215,82.51000213623047,2.0458671930229793,82.61000061035156,-0.013151815708754344
8047,2012-02-07,87.75,88.37000274658203,86.05000305175781,86.26000213623047,2194700.0,0.012344251165863573,-1.4293240981517654,0.9738555899072504,59.46516949489244,56.753827723000164,-5.021166369514077,-4.9826764170251465,-7.882568316166825,-11.756012035877802,19.51147886525414,2.3199996948242188,1.2226558170846857,4.78849983215332,0.765872385183755,8.811127279122886,2.7771861086685448,6.799813555638096,-7.454738598632815,91.20563860710043,41.47221489856052,2.0113137234847813,2,-3.625,-5.4499969482421875,-10.147497177124023,-8.995002746582031,3.0,1,-0.017777749955484312,-1.967318240749975,86.68000030517578,-1.0761922754140767,85.72000122070312,1.888893075126215,82.51000213623047,-0.017777749955484312
8048,2012-02-08,88.16000366210938,88.2699966430664,87.31999969482422,87.69999694824219,2179200.0,0.0046724064058047965,1.79413876671753,0.3087297807954039,60.97728616450282,57.09125574500083,-5.055082464164045,-5.107983146039203,-8.038651038593898,-12.008984572221323,20.37592268215501,0.9499969482421875,1.1381434030477209,4.851503372192383,0.2989861207112341,9.404020623673532,2.5752447464518156,7.12776199793295,-7.3802577800292966,96.80366675453438,47.470756415914835,2.276258625740573,2,-4.035003662109375,-5.515003204345703,-10.557500839233398,-8.950004577636719,1.9899978637695312,2,-0.0035163926396423184,-1.4293240981517654,87.75,-1.967318240749975,86.68000030517578,-1.0761922754140767,85.72000122070312,-0.0035163926396423184
8049,2012-02-09,88.18000030517578,88.52999877929688,87.62999725341797,88.13999938964844,1150300.0,0.00022682216692104795,1.432443578402565,0.08695724284340067,80.0,58.97759601239673,-4.5012245577277525,-4.868825585692548,-7.940461085393309,-11.861936735279528,21.09294508391189,0.9000015258789062,1.2961468701176955,4.548500061035156,-0.42653904467969994,9.523539166750012,2.0609805081777353,7.036019613892577,-6.944839011225582,92.87171574500088,37.802046017588424,2.487519552857427,2,-3.9750022888183594,-5.4550018310546875,-9.979997634887695,-8.450000762939453,1.4000015258789062,3,0.00045362798127590587,1.79413876671753,88.16000366210938,-1.4293240981517654,87.75,-1.967318240749975,86.68000030517578,0.00045362798127590587
8050,2012-02-10,87.51000213623047,87.58999633789062,86.27999877929688,87.06999969482422,1121200.0,-0.007598074014817047,3.3667251595839374,10.999809269502194,75.0647247593187,60.69044154347729,-3.228572793180973,-4.057980943855085,-7.122163341832561,-11.01735425397348,21.1337536559905,1.9000015258789062,1.2911943657065308,3.6570018768310604,-1.6010685774070765,8.915072331069197,1.0279666497119848,6.286037103950136,-5.691253843452529,69.82256000252809,10.145123663211216,2.6290352271190702,2,-3.305004119873047,-4.785003662109375,-9.309999465942383,-7.780002593994141,0.3899993896484375,4,0.018512113788611062,1.432443578402565,88.18000030517578,1.79413876671753,88.16000366210938,-1.4293240981517654,87.75,0.018512113788611062
8051,2012-02-13,90.25,90.37000274658205,88.01000213623047,88.5199966430664,1921200.0,0.031310682172125404,1.3959289423847552,3.9318039950062422,82.30216680269675,64.52832772186291,-5.130066174063444,-6.517003349111704,-9.824680295593907,-13.531850738472968,21.486619486397547,2.8600006103515767,1.5278195059132145,6.006499862670893,0.07354217233844906,11.939457553003336,3.040021017504671,8.972978707837115,-7.894351668300544,97.22215844770035,30.60765556778891,2.966478845166221,2,-4.404998779296875,-6.604999542236328,-11.857498168945312,-10.520000457763672,-2.910003662109375,0,-0.00609421663997578,3.3667251595839374,87.51000213623047,1.432443578402565,88.18000030517578,1.79413876671753,88.16000366210938,-0.00609421663997578
8052,2012-02-14,88.9800033569336,89.69000244140625,88.27999877929688,89.41999816894531,1511100.0,-0.014071984964724726,1.8775486372235326,-0.25433176776697314,73.48970980087648,66.77176923287436,-2.8596189687206532,-5.07314882931405,-8.538924471495818,-11.997219401759509,21.273647989881457,1.970001220703125,1.6935133982097312,4.461003112792966,-1.8221086545735687,10.7441148801595,1.3194472291096986,7.602558996476233,-5.822919583745886,66.01471781527161,-4.681630387915462,3.141555883683268,2,-2.895000457763672,-5.2050018310546875,-10.505001068115234,-9.250003814697266,-4.090003967285156,1,0.0029219430998783658,1.3959289423847552,90.25,3.3667251595839374,87.51000213623047,1.432443578402565,88.18000030517578,0.0029219430998783658
8053,2012-02-15,87.5999984741211,89.41000366210938,87.22000122070312,89.3499984741211,1896200.0,-0.015509157459533518,1.342235604187576,3.977319623380902,70.91907030191588,69.35503630574497,-0.7792963413214267,-3.681867945252776,-7.129534884482396,-10.314806548961755,20.679961992498953,2.19000244140625,1.9447517610911547,2.953998184204096,-3.476118223060894,9.384114591469086,-0.26106001942839896,6.169056387836591,-3.7216228035939594,32.27379986382745,-39.395676397664445,3.2150582036324944,2,-0.6049957275390625,-2.5049972534179688,-9.124996185302734,-7.869998931884766,-1.970001220703125,2,0.035958922154656126,1.8775486372235326,88.9800033569336,1.3959289423847552,90.25,3.3667251595839374,87.51000213623047,0.035958922154656126
8054,2012-02-16,89.26000213623047,89.55000305175781,87.56999969482422,87.58000183105469,1357700.0,0.018949813824480577,-1.3294094415747029,-0.9600001743861607,73.89163533556422,70.77843193501121,-1.543427861186899,-5.274418707414796,-8.7634699484029,-11.666225823873503,19.643774003704184,1.9800033569335938,2.5465560507872738,4.399501800537109,-2.354198422600149,11.153202023674368,1.0226516889684802,7.7763519121057385,-4.73246375809785,72.86064709887398,-1.5363683598577609,3.3768501115686265,2,-1.5,-4.135002136230469,-10.392499923706055,-9.53000259399414,-2.2900009155273438,3,0.009970864534487811,1.342235604187576,87.5999984741211,1.8775486372235326,88.9800033569336,1.3959289423847552,90.25,0.009970864534487811
8055,2012-02-17,88.56999969482422,89.91999816894531,88.52999877929688,89.88999938964844,1311100.0,-0.007730253471797566,1.014495878460186,-0.7857139613353255,71.04795993867575,71.90641362204923,-0.4544262980389959,-4.246908055201246,-8.088406786896499,-10.687359756524174,20.55989159414466,1.3899993896484375,2.9579123097357467,3.356999206542966,-3.398513322495319,10.11251173558125,-0.020757057976169335,6.734755471062101,-3.4582148798466505,42.85707365631876,-33.501360744637054,3.3777562645191423,2,-0.3599967956542969,-3.4449996948242188,-9.539999008178711,-8.84000015258789,-2.5800018310546875,4,0.011403433890826653,-1.3294094415747029,89.26000213623047,1.342235604187576,87.5999984741211,1.8775486372235326,88.9800033569336,0.011403433890826653
8056,2012-02-21,90.0,91.0,88.63999938964844,88.63999938964844,2193600.0,0.01614542520156914,-2.4705875753121878,-1.0303037308903853,76.56784266919182,73.80671064141582,-1.5242499945213837,-5.294671072594738,-9.45352891515904,-11.845510252798562,21.72109321367653,2.4300003051757812,3.5587165458704675,4.371999359130854,-2.493707614660991,11.237706332922698,0.9391458722349313,7.804852846026776,-4.3623933918619855,73.54496500165504,-8.528999429740708,3.4328534868959246,2,-1.3600006103515625,-4.560001373291016,-10.59000015258789,-10.270000457763672,-5.569999694824219,1,-0.02333331637912328,1.014495878460186,88.56999969482422,-1.3294094415747029,89.26000213623047,1.342235604187576,87.5999984741211,-0.02333331637912328
8057,2012-02-22,90.0,90.44000244140624,89.20999908447266,89.83000183105469,1210900.0,0.0,1.3428567276532415,0.1249985975383994,73.6707210144113,75.21709229140565,-1.309199632064292,-4.8560807461785345,-9.310586681154078,-11.555252833416148,22.945047611627515,1.2300033569335795,3.727077486789568,3.9354991912841797,-2.8734223526307687,10.744420735199128,0.5310384193267055,7.339959963241654,-3.718906184838545,73.54496500165504,-7.45022112465189,3.404460771957477,2,-1.3600006103515625,-4.560001373291016,-10.605001449584961,-10.270000457763672,-5.410003662109375,2,-0.029555596245659732,-2.4705875753121878,90.0,1.014495878460186,88.56999969482422,-1.3294094415747029,89.26000213623047,-0.029555596245659732
8058,2012-02-23,90.41999816894531,90.6500015258789,89.27999877929688,89.68000030517578,1425000.0,0.004666646321614509,1.2833292007603934,4.352975495915986,74.82735681475418,74.64235415971167,-1.5364817704740972,-4.892934680861913,-9.628171923111267,-11.696849113323509,23.98228407952444,1.3700027465820312,3.86318013244923,3.952997589111334,-2.8880184914212492,10.794013669643917,0.5324895488450352,7.373505629377632,-3.572635611603232,83.09032712972416,2.474688025098331,3.420508040266293,2,-1.779998779296875,-4.979999542236328,-10.48499870300293,-10.689998626708984,-5.8699951171875,3,-0.06115902334972789,1.3428567276532415,90.0,-2.4705875753121878,90.0,1.014495878460186,88.56999969482422,-0.06115902334972789
8059,2012-02-24,89.62999725341797,91.0,89.51000213623047,90.58999633789062,854900.0,-0.008737015389574165,-1.4833518771656546,-1.297299805140577,64.47074542730532,73.46524534504353,-0.5801807852052008,-3.6497499601668153,-8.699627731341565,-10.59444729464029,25.105316525621372,1.4899978637695312,3.949809440071874,2.7564968109130916,-3.8021654443274144,9.315159066153598,-0.5228343167071614,6.035827938533345,-2.284318202956939,44.53432916960105,-32.40400540791016,3.2793311276202557,2,-0.5199966430664062,-4.189998626708984,-9.439996719360352,-9.89999771118164,-3.5999984741210938,4,-0.04462791612824091,1.2833292007603934,90.41999816894531,1.3428567276532415,90.0,-2.4705875753121878,90.0,-0.04462791612824091
8060,2012-02-27,90.23999786376952,90.68000030517578,88.62000274658203,88.66999816894531,1008900.0,0.006805764019236271,-1.4670769202655227,-1.635417908431269,63.525822826492735,71.37898490324307,-0.8517808731151604,-3.7644021605428435,-9.11761919853673,-10.848284542211871,26.14218411854755,2.05999755859375,4.000989730273005,2.929497528076155,-3.2768771234346445,9.135872179586954,-0.17368979767924486,6.0326848538315545,-2.4558002993638155,68.06710028177443,-6.898290955496506,3.1031873257553997,2,-1.1299972534179545,-4.799999237060533,-9.304998397827134,-10.129997253417955,-4.949996948242173,0,-0.03623666578541962,-1.4833518771656546,89.62999725341797,1.2833292007603934,90.41999816894531,1.3428567276532415,90.0,-0.03623666578541962
8061,2012-02-28,90.23999786376952,90.69000244140624,89.38999938964844,90.3000030517578,1331600.0,0.0,2.095230742681686,-0.038219872389847906,60.297754535512595,69.91321209598041,-0.9536336481314436,-3.2389638323410423,-8.844924833164683,-10.523313727715973,27.418012367608917,1.3000030517577983,3.842647416334316,2.490497589111314,-3.193549003980749,8.174544182203377,-0.35152570743471756,5.332520885657345,-2.0699040070925037,68.06710028177443,-4.6439078750173906,2.842023296546028,2,-1.1299972534179545,-4.799999237060533,-9.239997863769517,-10.129997253417955,-6.769996643066392,1,-0.047096632320581144,-1.4670769202655227,90.23999786376952,-1.4833518771656546,89.62999725341797,1.2833292007603934,90.41999816894531,-0.047096632320581144
8062,2012-02-29,89.80999755859375,91.47000122070312,89.73999786376953,90.54000091552734,1379800.0,-0.004765074416612003,-2.977006655968009,12.16567069294342,56.81252606657168,68.34581829205328,-0.4397630811766646,-2.202836996628946,-8.132900306171251,-9.799478107484077,29.191770616537315,1.7300033569335938,3.7838410334708925,1.6039974212646513,-3.0653834390866024,6.273378281615905,-0.7306930089109755,3.938687851440278,-1.300314964717984,41.75422628528597,-26.7563213953578,2.334690430175628,2,-0.2899971008300781,-4.134998321533203,-8.14999771118164,-9.699996948242188,-6.709999084472656,2,-0.0599042133355806,2.095230742681686,90.23999786376952,-1.4670769202655227,90.23999786376952,-1.4833518771656546,89.62999725341797,-0.0599042133355806
8063,2012-03-01,89.33999633789062,90.68000030517578,88.36000061035156,90.06999969482422,1471000.0,-0.005233283971492031,1.379481280639772,1.0,54.61781669415315,66.20428288745205,0.33862293042196256,-1.267790009166447,-7.3592444444012415,-9.054871472674222,30.363534145174008,2.3199996948242188,3.305434682479614,0.7974964141845646,-3.0760550160485565,4.671047844417686,-1.1392793009319888,2.734272129301118,2.1300048828125,31.511110456929504,-32.51679929071486,1.9367757151165599,3,0.5750045776367188,-3.664997100830078,-7.557497024536133,-9.229995727539062,-6.739997863769531,3,-0.05316767623355545,-2.977006655968009,89.80999755859375,2.095230742681686,90.23999786376952,-1.4670769202655227,90.23999786376952,-0.05316767623355545
8064,2012-03-02,88.54000091552734,89.66000366210938,88.41999816894531,89.33999633789062,831000.0,-0.008954504758849957,-1.3846238491728717,1.095879100780703,54.05830804230616,64.31654378785544,1.146290290651507,0.007505355012995096,-6.221556284273788,-7.978941341141166,31.598621230922003,1.2400054931640625,3.0318510343845446,-0.3039989471435547,-2.942253380740368,2.3342554864532588,-1.6231261639419614,1.015128269654852,2.9300003051757812,5.787790027328437,-55.131574989460496,1.3191272167984098,3,1.375,-2.865001678466797,-6.757501602172852,-8.430000305175781,-7.099998474121094,4,-0.04506435308913359,1.379481280639772,89.33999633789062,-2.977006655968009,89.80999755859375,2.095230742681686,90.23999786376952,-0.04506435308913359
8065,2012-03-05,88.1500015258789,88.7699966430664,87.37999725341797,88.47000122070312,1007400.0,-0.004404781856965689,2.021768876725961,0.4000019073595468,39.84527239658077,60.23625820200976,1.6432532905260189,0.620712787278535,-5.574607140632864,-7.379375996391076,31.58244928237435,1.3899993896484375,2.8806425816491696,-0.8154983520507812,-3.039239001930895,1.4082422978293323,-1.927368676990838,0.2963719728892755,3.2577996826171898,18.826492067489298,-35.9516937987584,1.1118703249400594,3,1.2749977111816406,-2.4750022888183594,-6.367502212524414,-8.040000915527344,-6.1399993896484375,0,-0.024049945659497696,-1.3846238491728717,88.54000091552734,1.379481280639772,89.33999633789062,-2.977006655968009,89.80999755859375,-0.024049945659497696
8066,2012-03-06,85.54000091552734,86.91999816894531,85.30000305175781,86.9000015258789,1912600.0,-0.02960862807909681,1.3142888283378746,4.250005960470162,35.27397215534165,55.96995277322424,3.9717425172898686,3.3106681537282583,-2.7188251481990733,-4.591859848155508,30.683956158098834,2.8499984741210938,2.428524435458556,-3.3684989929199247,-5.878873747250452,-0.8581242385893972,-4.623686370085181,-2.113311615754668,5.706688134765628,3.889755834571925,-47.42365008379527,1.255187377165263,3,2.845001220703125,0.13499832153320312,-3.4625015258789062,-5.430000305175781,-1.8499984741210938,1,-0.0029226092743075416,2.021768876725961,88.1500015258789,-1.3846238491728717,88.54000091552734,1.379481280639772,89.33999633789062,-0.0029226092743075416
8067,2012-03-07,86.19000244140625,86.66999816894531,85.58000183105469,85.87999725341797,1107800.0,0.007598801951391065,-1.3956067910291343,-0.22794488886894276,43.56166464261351,52.49598697631972,3.044633221733733,2.6749492145331857,-3.1146158249598557,-5.082075958702461,29.46239008658862,1.1299972534179688,2.0629111721598434,-2.640497589111334,-5.388160270676025,0.10716509245335715,-4.014328929893679,-1.2666662483289883,4.699885448974612,16.5427480298993,-35.643212213753095,1.3738313407823426,3,2.1949996948242188,-0.5150032043457031,-4.1125030517578125,-6.0800018310546875,-4.160003662109375,2,-0.031558198673358184,1.3142888283378746,85.54000091552734,2.021768876725961,88.1500015258789,-1.3846238491728717,88.54000091552734,-0.031558198673358184
8068,2012-03-08,87.8499984741211,87.97000122070312,86.56999969482422,87.2300033569336,978200.0,0.01925972834080536,2.2558151913557247,1.9999507789235351,43.56162531928501,50.17275140876192,1.0971187279165093,1.0440674428510874,-4.536812484179791,-6.561910337142507,28.37046865259647,1.779998779296875,1.4691926219705067,-0.9650012969970732,-3.7320195008296366,1.8020169068354903,-2.348510398913348,0.4185078049192015,2.7044963259423866,58.48612535303444,8.547089049510191,1.3835091019162815,3,0.535003662109375,-1.4549980163574219,-5.6875,-7.739997863769531,-5.8899993896484375,3,-0.05406943747869564,-1.3956067910291343,86.19000244140625,1.3142888283378746,85.54000091552734,2.021768876725961,88.1500015258789,-0.05406943747869564
8069,2012-03-09,88.22000122070312,89.19999694824219,87.47000122070312,87.94000244140625,637500.0,0.0042117558680552225,-1.8360557320459263,0.4516144910415436,48.353722650264295,48.48696250029209,0.5655479532242111,0.7138126646780165,-4.676254893709142,-6.7690071818688295,27.337043512811256,1.7299957275390625,0.9737545960129381,-0.5969985961914119,-3.362141410289638,2.168144217906814,-1.979570003240525,0.7855728108577011,2.0192240744620165,74.87186509644353,23.04406413521251,1.3825714070491117,3,0.16500091552734375,-1.5849990844726562,-6.880001068115234,-8.110000610351562,-4.959999084472656,4,-0.06370440567691982,2.2558151913557247,87.8499984741211,-1.3956067910291343,86.19000244140625,1.3142888283378746,85.54000091552734,-0.06370440567691982
8070,2012-03-12,89.12999725341797,89.20999908447266,87.97000122070312,88.19999694824219,1553900.0,0.010315076174599813,1.275217156975971,3.321444141689373,45.69731280614758,46.86469119702931,-0.5793889464393231,-0.07230152173767124,-5.279110601992187,-7.494781419086394,27.074552934468354,1.2399978637695312,0.4063538169406513,0.23199768066406534,-2.4660357343382913,2.930031095666422,-1.117019026837113,1.5810143881652436,0.8128747071427398,97.95391528826848,46.85428847614263,1.3490167075011754,3,-0.7449951171875,-1.5849952697753906,-7.789997100830078,-9.019996643066406,-6.430000305175781,0,-0.0862784141027988,-1.8360557320459263,88.22000122070312,2.2558151913557247,87.8499984741211,-1.3956067910291343,86.19000244140625,-0.0862784141027988
8071,2012-03-13,89.69999694824219,89.94000244140625,88.79000091552734,89.58999633789062,1296800.0,0.006395149920217946,2.898233635916932,0.11828018737130529,48.59549036752561,45.951687230468636,-1.3790667969614105,-0.7226704569663127,-5.553514846892398,-7.946268721251727,26.069282584975728,1.1500015258789062,0.13588316519654597,0.8294975280761747,-1.8213114817962293,3.4803065379485787,-0.49590697686002727,2.1549020330123767,-4.399993896484375,94.49528762463385,44.324931379121296,1.3254045049361993,3,-1.7099952697753906,-1.3899955749511719,-7.654996871948242,-9.589996337890625,-8.1199951171875,1,-0.08573015689676022,1.275217156975971,89.12999725341797,-1.8360557320459263,88.22000122070312,2.2558151913557247,87.8499984741211,-0.08573015689676022
8072,2012-03-14,89.23999786376953,90.11000061035156,88.95999908447266,89.5199966430664,835300.0,-0.00512819509612783,-1.73811080835604,-2.5454293244555415,44.49626394304709,44.82707025812352,-1.1269342706341376,-0.25528302475782993,-4.779762497300965,-7.355177786298185,25.035979705345458,1.1500015258789062,-0.18814783002112279,0.35649871826171875,-2.299117101403894,3.0121145379273315,-0.9713091915710947,1.6843066280945322,-3.8471948242187466,75.42365758251705,28.202251480772375,1.327807909832808,3,-1.5349960327148438,-0.8549957275390625,-6.5774993896484375,-8.71999740600586,-6.4499969482421875,2,-0.06219179241617301,2.898233635916932,89.69999694824219,1.275217156975971,89.12999725341797,-1.8360557320459263,88.22000122070312,-0.06219179241617301
8073,2012-03-15,90.75,90.87999725341795,88.91000366210938,89.33000183105469,924800.0,0.016920687722735916,1.345240690281585,-5.071444141689374,54.89511911931139,44.920049266679655,-2.6998073600287995,-1.5991860956096673,-6.035169994474586,-8.7365906750412,24.68213039178682,1.9699935913085795,-0.42900085579790925,1.709000778198245,-0.9992217520581477,4.417223308454638,0.3548895130700487,3.0631120433264414,-5.168509057617186,96.18775939412285,46.6177473885421,1.3541112651281995,3,-2.6599998474121094,-2.3649978637695312,-7.537498474121094,-9.754997253417969,-9.80999755859375,3,-0.09608816772124651,-1.73811080835604,89.23999786376953,2.898233635916932,89.69999694824219,1.275217156975971,89.12999725341797,-0.09608816772124651
8074,2012-03-16,90.1500015258789,91.0,90.08999633789062,90.97000122070312,870400.0,-0.006611553433841233,1.0681965962390436,-0.5774653184470401,49.60631498005549,46.00460955373241,-2.0645195318888625,-0.9793016932237038,-5.171661153058608,-8.022800513960618,24.282639949181974,0.910003662109375,-0.6148298654556328,1.0645023345947209,-1.687761726208052,3.8167663953974937,-0.31162969580665845,2.4406343649961,-4.250600204833987,71.9472337768288,23.695946129907455,1.3761320304013864,3,-2.0,-1.7649993896484375,-6.76500129699707,-9.154998779296875,-2.19000244140625,4,-0.09084861123441235,1.345240690281585,90.75,-1.73811080835604,89.23999786376953,2.898233635916932,89.69999694824219,-0.09084861123441235
8075,2012-03-19,89.58000183105469,90.18000030517578,88.68000030517578,90.0,1001600.0,-0.006322791848878628,2.8461598654094447,0.5121930795783363,47.250014781961355,47.335280956690156,-1.4196318353574071,-0.34757589416985013,-4.353526288244183,-7.373422125553006,23.41207936377553,1.5,-0.7604007550221041,0.44400253295899006,-2.3054983155575,3.1935033814754803,-0.930747891299248,1.818752957217228,-3.272552615693357,38.79317432182237,-6.664385089235758,1.3747504242582445,3,-1.2900009155273438,-1.1949996948242188,-6.11500358581543,-8.505001068115234,-2.5,0,-0.07055145753115255,1.0681965962390436,90.1500015258789,1.345240690281585,90.75,-1.73811080835604,89.23999786376953,-0.07055145753115255
8076,2012-03-20,87.9000015258789,89.01000213623047,87.3499984741211,88.81999969482422,966300.0,-0.018754189225673512,1.5538457926922309,2.1904813805631242,42.792463650952406,47.24981417983891,0.704416602862139,1.2300989802827758,-2.3978871579160455,-5.585962598272829,21.88058983098426,2.2300033569335938,-0.8874087609022467,-1.130997848510745,-3.901881403261143,1.639885706239653,-2.516439625885937,0.2544439288644469,-1.2171482477464792,15.068570461086969,-29.582746845985092,1.385441777375199,3,0.8849983215332031,0.4850006103515625,-4.435003280639648,-6.825000762939453,-0.5800018310546875,1,-0.05915818529429451,2.8461598654094447,89.58000183105469,1.0681965962390436,90.1500015258789,1.345240690281585,90.75,-0.05915818529429451
8077,2012-03-21,87.33999633789062,88.2699966430664,87.19000244140625,87.83000183105469,667800.0,-0.006370934906336778,-1.7341857725069052,0.5326157265354187,42.50374606805834,47.13227204081372,1.6144835585716493,1.6660235087991282,-1.601108135255629,-4.934714690802849,20.235145102625086,1.0799942016601562,-0.8082697836480719,-1.5580028533935604,-4.387779766093232,1.2717740593061109,-2.972891309743389,-0.14311439704373186,-0.311771322008795,3.936850199445717,-40.62608065184659,1.4148884563498338,3,1.7550048828125,1.0450057983398438,-2.5949954986572266,-5.344993591308594,1.6500015258789062,2,-0.06594910405711896,1.5538457926922309,87.9000015258789,2.8461598654094447,89.58000183105469,1.0681965962390436,90.1500015258789,-0.06594910405711896
8078,2012-03-22,84.88999938964844,86.33000183105469,83.69999694824219,86.2300033569336,1879800.0,-0.028051260029413494,2.4155887263377442,2.734671316912154,37.82520998651749,45.962437300397404,4.0235705179811845,3.879382657418944,0.984704172791993,-2.497967726289332,18.89475811567597,3.6399993896484375,-0.497074971807109,-3.7314998626709013,-6.984185060482176,-0.47881466485962676,-5.3578424615765385,-2.105157263765264,6.1100006103515625,16.30139649215218,-31.796262060162903,1.6263425989056346,3,2.4599990844726562,2.6949996948242188,0.04000282287597656,-2.8949966430664062,2.8000030517578125,3,-0.02473787830392149,-1.7341857725069052,87.33999633789062,1.5538457926922309,87.9000015258789,2.8461598654094447,89.58000183105469,-0.02473787830392149
8079,2012-03-23,85.62999725341797,85.94999694824219,84.04000091552734,85.08000183105469,1037100.0,0.008717138285899928,2.210091360794999,-0.4104431298644363,41.786164035005704,45.52786521471498,3.215710760508344,2.9769811855875616,0.37580176661478504,-3.2430552515810405,17.365870760945175,1.9099960327148438,-0.32233793490514984,-2.791501998901367,-6.267338307883961,0.6843343100812262,-4.529420153392664,-1.0535838444100705,5.224002685546878,29.783939897356436,-21.106852706190853,1.7379181544912987,3,1.720001220703125,1.9550018310546875,0.4150047302246094,-3.6349945068359375,1.9500045776367188,4,-0.05477046551959941,2.4155887263377442,84.88999938964844,-1.7341857725069052,87.33999633789062,1.5538457926922309,87.9000015258789,-0.05477046551959941
8080,2012-03-26,86.97000122070312,87.30999755859375,86.08000183105469,86.30000305175781,1232900.0,0.01564876807504123,-1.216207299470754,1.2181886279460112,55.08173538092478,46.24855910509267,1.717727153577215,1.4539828417146197,-0.8586764679269834,-4.543045424401612,16.114815824083138,1.6800003051757812,-0.22896807345665593,-1.2879981994628906,-4.710896206958395,2.134899808032614,-2.99944720321065,0.4234508042848688,3.7409186584472707,61.581941197684465,4.5497880553772845,1.7114490037477552,3,0.37999725341796875,0.6149978637695312,-0.5275001525878906,-4.974998474121094,1.1999969482421875,0,0.011383210875865357,2.210091360794999,85.62999725341797,2.4155887263377442,84.88999938964844,-1.7341857725069052,87.33999633789062,0.011383210875865357
8081,2012-03-27,85.98999786376953,87.30999755859375,85.95999908447266,86.97000122070312,1097400.0,-0.011268291861312618,-1.5961486263433957,-1.4626955749390786,49.305539734571276,46.782923081928686,2.3648084007953543,2.212708232534709,0.23827285895924888,-3.479620864439795,14.811160770329604,1.3499984741210938,-0.2521497846270222,-2.0555015563964787,-5.487992883806058,1.3769897710131005,-3.7717472201012754,-0.339255892691682,4.5807035567627,50.10943257000429,-11.546818006131161,1.7162456637047916,3,1.3600006103515625,1.595001220703125,0.6775035858154297,-3.9949951171875,0.7700042724609375,1,0.012675938997137814,-1.216207299470754,86.97000122070312,2.210091360794999,85.62999725341797,2.4155887263377442,84.88999938964844,0.012675938997137814
8082,2012-03-28,84.43000030517578,86.02999877929688,83.75,85.9000015258789,1269100.0,-0.018141616436195163,1.6358432486306747,1.4999961074651034,38.04196699620665,44.91035062380593,3.5433792443204055,3.529967211904122,1.866295232763889,-1.8829073908829486,13.45918511227351,2.279998779296875,-0.3604894337192803,-3.346499252319333,-7.030765830284139,0.33776732564547274,-5.188632541301729,-1.5043659633369373,6.003287025910652,20.221696219117867,-40.107370300974985,1.8421332889824011,3,2.9199981689453125,3.154998779296875,2.6099987030029297,-2.1199989318847656,0.7099990844726562,2,0.034229531910487054,-1.5961486263433957,85.98999786376953,-1.216207299470754,86.97000122070312,2.210091360794999,85.62999725341797,0.034229531910487054
8083,2012-03-29,84.58999633789062,84.76000213623047,83.72000122070312,83.80000305175781,1130100.0,0.0018950140013802574,-1.1894826450794262,-0.5374099524590504,37.118503100491445,43.522815970521044,2.7018206487373817,3.1577675215609133,1.7263275309796313,-2.061088702191597,12.988625395231917,1.0400009155273438,-0.5661072048541484,-2.949003219604492,-6.816732095407119,0.9187256561981343,-4.882867657505798,-1.015138781703186,5.708625185538921,24.23387199605566,-32.840563640184065,1.9338644379013108,3,2.3500022888183594,2.9950027465820312,2.450002670288086,-2.2799949645996094,0.12000274658203125,3,0.05201562497181489,1.6358432486306747,84.43000030517578,-1.5961486263433957,85.98999786376953,-1.216207299470754,86.97000122070312,0.05201562497181489
8084,2012-03-30,84.55000305175781,85.43000030517578,83.80000305175781,84.98999786376953,987500.0,-0.0004727897844215567,1.4696933791867757,-0.5569601916056632,32.67777450107371,41.90367816153353,2.0829623810921163,3.039342238965702,1.789198658201144,-2.041613975902152,12.35625612379818,1.6299972534179688,-0.7094983959245695,-2.789496612548831,-6.846793972389065,1.2678007472914032,-4.818145292468941,-0.760847932628721,5.616645980167988,23.119851747324397,-27.594583626857293,2.028648679920114,3,1.8049964904785156,3.0349960327148438,2.4899959564208984,-2.240001678466797,0.839996337890625,4,0.03713777973167276,-1.1894826450794262,84.58999633789062,1.6358432486306747,84.43000030517578,-1.5961486263433957,85.98999786376953,0.03713777973167276
8085,2012-04-02,86.02999877929688,86.33999633789062,83.83999633789062,84.5199966430664,1011400.0,0.01750438408184407,1.3474208673164196,-3.431863501586586,37.01344351058235,41.26156481260353,0.05189964371383837,1.4676235789871441,0.4609711182995966,-3.5083426389865053,12.18901402115686,2.5,-1.1060579067979575,-1.203500747680664,-5.282356432983235,2.875354937621907,-3.2429285903319425,0.8359270949706143,4.00731721095525,64.34540153183097,18.377099991949088,2.039427842651285,4,-0.045001983642578125,1.5550003051757812,1.2450008392333984,-3.7199974060058594,-0.48999786376953125,0,0.018017006552961012,1.4696933791867757,84.55000305175781,-1.1894826450794262,84.58999633789062,1.6358432486306747,84.43000030517578,0.018017006552961012
8086,2012-04-03,85.29000091552734,86.0999984741211,84.68000030517578,85.66999816894531,1117300.0,-0.0086016258778282,1.2903235730238911,-0.25165345419085583,36.29423967013034,40.57161965727819,0.4277130474560664,2.3061703072402793,1.3414646254988014,-2.771700428893581,13.079282132041703,1.4199981689453125,-1.4424310931419626,-1.9309986114501925,-6.033172024807641,2.171174801907256,-3.9820853181289237,0.1200880952285388,4.620568693884579,59.923764152262024,16.950968018481987,2.051086706678724,4,0.214996337890625,2.2949981689453125,1.9849987030029297,-2.979999542236328,0.9199981689453125,1,0.03376711481420158,1.3474208673164196,86.02999877929688,1.4696933791867757,84.55000305175781,-1.1894826450794262,84.58999633789062,0.03376711481420158
8087,2012-04-04,83.47000122070312,84.66999816894531,83.33000183105469,84.05999755859375,1487000.0,-0.021338957384075763,-2.0804686403816475,1.5526331640130906,25.271719694119042,39.17678740256725,1.8338751659450168,4.123352547750997,3.297570440013857,-0.9091499433474866,14.22694180859595,1.9599990844726562,-1.7868822496856893,-3.6149982452392635,-8.029550493123054,0.7995540026445269,-5.822274369181159,-1.4077221212973683,6.316356935485402,4.6511510014549104,-30.285347044691566,2.207276123941892,4,1.8499984741210938,3.9300003051757812,3.8049983978271484,-1.1599998474121094,3.3799972534179688,2,0.03941536920346089,1.2903235730238911,85.29000091552734,1.3474208673164196,86.02999877929688,1.4696933791867757,84.55000305175781,0.03941536920346089
8088,2012-04-05,83.0999984741211,83.8499984741211,82.95999908447266,83.19000244140625,875900.0,-0.004432763162464881,-3.8107718003175455,0.15255004396627528,25.672850920793252,37.38641927876588,2.1492842959499825,4.341860710194936,3.7667241454164184,-0.5331243590208317,14.930318182042168,0.8899993896484375,-1.9734448129072746,-3.7475009918212834,-8.48783574085941,0.9928337572168431,-6.1176683663403395,-1.3773336173022273,6.428105429062086,4.141997142360554,-25.034195123843624,2.3701673745190606,4,2.0349998474121094,3.8800010681152344,4.497501373291016,-0.5549964904785156,2.0100021362304688,3,0.024548747930033255,-2.0804686403816475,83.47000122070312,1.2903235730238911,85.29000091552734,1.3474208673164196,86.02999877929688,0.024548747930033255
8089,2012-04-09,82.5999984741211,82.87000274658203,81.52999877929688,81.9000015258789,1008100.0,-0.006016847282562909,1.1612871469882484,-7.777401034161228,25.797475949138047,34.13261267523401,2.4297984792761866,4.636976543508197,4.390156418435765,-0.0593274688412464,15.309082856794515,1.5699996948242188,-2.152999426656166,-3.966500854492182,-9.02020103818414,1.0871993291997768,-6.493350946338168,-1.4396507626461954,6.53401913993946,22.245327191746924,-5.478326316286552,2.52685009184598,4,1.8199996948242188,3.6650009155273438,5.195001602172852,-0.054996490478515625,1.6300048828125,0,0.025544802049997983,-3.8107718003175455,83.0999984741211,-2.0804686403816475,83.47000122070312,1.2903235730238911,85.29000091552734,0.025544802049997983
8090,2012-04-10,81.44000244140625,82.58999633789062,80.98999786376953,82.23999786376953,1513700.0,-0.014043535764450055,1.1333421495674112,-1.1428555858310627,26.762570263225342,31.62783828952891,3.042860133000758,5.471863521029007,5.662650375003963,1.0677735257596055,15.773547550419975,1.6100006103515625,-2.091424512906002,-4.741997146606451,-10.133356784908926,0.6493624916960243,-7.437676965757689,-2.0463173274552133,7.085693665873208,8.80635076099842,-19.670504688952605,2.695679819151235,4,2.224994659423828,4.554996490478516,6.354997634887695,1.1049995422363281,1.7399978637695312,1,0.04850192571008449,1.1612871469882484,82.5999984741211,-3.8107718003175455,83.0999984741211,-2.0804686403816475,83.47000122070312,0.04850192571008449
8091,2012-04-11,82.01000213623047,83.06999969482422,81.2300033569336,82.55000305175781,1255900.0,0.006999013724665826,1.3291178359481006,0.6750050068188104,30.84111585671198,30.827743718473947,2.066210938794427,4.528381981904957,5.215381060134973,0.4498164002950631,15.828563074177376,1.839996337890625,-2.1515313137164753,-3.7874977111816435,-9.219170136791362,1.6441747144280754,-6.503333923986503,-1.071661498376784,5.7621241466979995,27.717505105266977,-3.70389893438146,2.715836212804858,4,1.6549949645996094,3.984996795654297,5.539997100830078,0.5349998474121094,-0.8100051879882812,2,0.04304351527065009,1.1333421495674112,81.44000244140625,1.1612871469882484,82.5999984741211,-3.8107718003175455,83.0999984741211,0.04304351527065009
8092,2012-04-12,83.69000244140625,84.08000183105469,82.16999816894531,82.16999816894531,1303100.0,0.020485309857510625,-1.513155649249611,-2.814817954478023,45.43379605221903,31.75166515755479,0.30195709354100586,2.5415790816204975,3.705308858912602,-1.2345296948944906,15.591396216949411,2.0699996948242188,-2.5407898642100974,-1.8299976348876896,-7.0853746432507165,3.4253793734753373,-4.45768613906921,0.7976908692938309,3.4039109996063246,87.37867673383323,51.81216289029357,2.6276885041815157,4,-0.025005340576171875,2.3049964904785156,3.339998245239258,-0.5550003051757812,-3.0800018310546875,3,0.030111083397694083,1.3291178359481006,82.01000213623047,1.1333421495674112,81.44000244140625,1.1612871469882484,82.5999984741211,0.030111083397694083
8093,2012-04-13,82.02999877929688,83.56999969482422,81.95999908447266,83.23999786376953,1007300.0,-0.01983514892679794,-1.3851887853425038,-0.7960497916980375,37.19772029621173,32.25388135701456,1.7440411024968938,3.704750892756522,5.457235589222535,0.4484749977324043,15.035860015287227,1.7300033569335938,-2.8279572308837686,-3.0540012359619197,-7.914485929396221,1.8064834574723818,-5.4842435826790705,-0.623758889244769,4.453523103991401,33.65694434499633,-2.531928144044592,2.4302423467171512,4,1.6349983215332031,3.9650001525878906,5.000001907348633,1.1050033569335938,0.7300033569335938,4,0.05875898776729849,-1.513155649249611,83.69000244140625,1.3291178359481006,82.01000213623047,1.1333421495674112,81.44000244140625,0.05875898776729849
8094,2012-04-16,81.95999908447266,83.1500015258789,81.68000030517578,82.5,808500.0,-0.0008533426291100765,-1.6727331997031467,0.4462820860419806,30.41435592388254,31.520649402936808,1.5734808883095042,3.2988500270595296,5.623463947132478,0.5376298132811712,14.441453448297295,1.470001220703125,-2.8196016681525293,-2.714500808715826,-7.138280638637497,1.7092790212058446,-4.926390723676661,-0.5026108937549907,3.974170396863741,31.39158496147037,-1.519750687097357,2.211889914960833,4,1.5849990844726562,4.034999847412109,5.430002212524414,1.5600013732910156,1.6500015258789062,0,0.03843340118430616,-1.3851887853425038,82.02999877929688,-1.513155649249611,83.69000244140625,1.3291178359481006,82.01000213623047,0.03843340118430616
8095,2012-04-17,83.26000213623047,83.97000122070312,82.19000244140625,82.48999786376953,935500.0,0.015861433214731324,-1.5985476254121,-1.4259314203365405,39.588105347449186,31.88663447819446,-0.17966061800103716,1.5822125909425608,4.333296036864283,-0.7006559295888337,14.572993048722893,2.0100021362304688,-2.7860597880692524,-1.0984977722168026,-4.906976340030411,2.709980795596806,-3.002737056123607,0.8057415116900017,2.179750183349242,71.22806547897899,38.81948351117077,1.904239283906807,4,-0.4300041198730469,2.734996795654297,4.25,0.4249992370605469,1.5400009155273438,1,0.011650266584379843,-1.6727331997031467,81.95999908447266,-1.3851887853425038,82.02999877929688,-1.513155649249611,83.69000244140625,0.011650266584379843
8096,2012-04-18,82.69999694824219,83.16000366210938,82.25,82.52999877929688,910200.0,-0.006725980946673538,-1.4931753098806464,0.2207756177793631,42.857124856909394,33.84056838517117,-0.02870198451938677,1.826307687324359,4.86588346170214,-0.06751210041186084,15.48979093935246,1.0100021362304688,-2.710315504070934,-1.3985027313232479,-4.885404952930031,2.0883994902835354,-3.1419538421266395,0.3449483794801438,2.294779925756501,42.499833107100734,8.196513094214431,1.743451110803391,4,-0.16499710083007812,3.295001983642578,5.265005111694336,0.9850044250488281,1.7600021362304688,2,0.005804152051347655,-1.5985476254121,83.26000213623047,-1.6727331997031467,81.95999908447266,-1.3851887853425038,82.02999877929688,0.005804152051347655
8097,2012-04-19,81.58000183105469,82.77999877929688,80.94999694824219,82.61000061035156,938400.0,-0.013542867696699545,1.671545041432772,-6.058881608473207,38.48509436054894,35.264150989588465,0.8884307983033466,2.627358922004561,5.91038651400487,1.1543404368207462,16.760529850248858,1.8300018310546875,-2.8463012885111567,-2.2304981231689425,-5.536934198797979,1.0759379524600945,-3.883716160983468,-0.5772800853544169,3.014297141921091,20.86105932224799,-14.108076266431759,1.6532180378145198,4,0.93499755859375,4.394996643066406,6.569999694824219,2.104999542236328,2.779998779296875,3,-0.004658064161354836,-1.4931753098806464,82.69999694824219,-1.5985476254121,83.26000213623047,-1.6727331997031467,81.95999908447266,-0.004658064161354836
8098,2012-04-20,82.79000091552734,83.12000274658203,81.54000091552734,81.91000366210938,1065600.0,0.014832055127658172,1.0519492100608865,-0.8543672780065776,43.82021629122432,37.266677694264715,-0.4136673434193767,1.3196244227982845,4.62418151117447,0.06847968730380671,16.69492456229824,1.5800018310546875,-2.904740138383744,-0.9154991149902401,-4.210952675591656,2.379954445611176,-2.563225895290941,0.7322276653104609,1.366981814480397,60.927197489882225,23.448822567769035,1.6477267803007056,4,-0.27500152587890625,3.18499755859375,5.255001068115234,0.9099998474121094,3.69000244140625,4,-0.026331685965314655,1.671545041432772,81.58000183105469,-1.4931753098806464,82.69999694824219,-1.5985476254121,83.26000213623047,-0.026331685965314655
8099,2012-04-23,80.94000244140625,81.81999969482422,80.44000244140625,81.16999816894531,1875700.0,-0.022345675246563834,-1.243905767346078,-0.26135959702799477,32.58043762748295,37.91310740140445,1.3143117617779438,2.9515734977959482,6.374261071880397,1.9631830548497788,16.798701899741854,2.3499984741210938,-2.6758439432815067,-2.5309978485107365,-5.916090620168845,0.8540949231473718,-4.2235442343397835,-0.8384514626816895,2.832141994789623,14.164310847144055,-19.092874416331146,1.692546385829051,4,1.3199996948242188,4.779998779296875,7.29749870300293,2.9099998474121094,3.5499954223632812,0,0.02248578749601271,1.0519492100608865,82.79000091552734,1.671545041432772,81.58000183105469,-1.4931753098806464,82.69999694824219,0.02248578749601271
8100,2012-04-24,87.95999908447266,88.25,82.91999816894531,83.54000091552734,5323800.0,0.08673086769608496,1.132000732421875,-19.217740330392093,56.390613324451245,40.75194045337548,-5.23396966927443,-4.206101148606308,-0.6445422737139666,-4.953270064638531,17.40086883560172,7.30999755859375,-2.2522082387238527,4.4394989013671875,0.8182560216556141,8.060741781078761,2.628877461511408,6.250120341222967,-7.519996643066406,96.28679889652155,63.659727143130425,1.810621439855785,4,-3.6149978637695312,-2.6499977111816406,0.30750274658203125,-3.7649993896484375,-6.220001220703125,1,-0.04945428057523693,-1.243905767346078,80.94000244140625,1.0519492100608865,82.79000091552734,1.671545041432772,81.58000183105469,-0.04945428057523693
8101,2012-04-25,87.08000183105469,89.44999694824219,86.12999725341797,87.38999938964844,2874000.0,-0.01000451640037947,-2.0045154831359824,-0.07013522330660167,59.0476219613398,42.264587776611116,-3.9774310183465786,-3.4153640405846772,0.13811540047184678,-4.045966693063903,18.123100198336367,3.3199996948242188,-1.7892071058058434,3.5050014495849666,-0.30083555567436804,7.310838454844301,1.6020829469552922,5.407919952214641,-6.6399993896484375,73.69593160806734,35.97976455758013,1.9029185026296684,4,-2.1350021362304688,-2.1350021362304688,1.2574996948242188,-2.8850021362304688,-9.209999084472656,2,-0.026182805826305944,1.132000732421875,87.95999908447266,-1.243905767346078,80.94000244140625,1.0519492100608865,82.79000091552734,-0.026182805826305944
8102,2012-04-26,87.31999969482422,87.91999816894531,86.6500015258789,87.0999984741211,1280400.0,0.0027560617676047894,-1.2678610354223434,-0.7096869462492617,60.64581965212718,44.869932149490616,-4.077115876889323,-3.6129890032335368,-0.15749812606917146,-4.2608177272862235,17.972799390229333,1.2699966430664062,-1.229327017727229,3.600499343872073,-0.5462119183779066,7.747210606122053,1.5271437127470762,5.67385497499707,-6.519597473144529,76.35961651472786,32.97565706950371,2.0733556311249903,4,-2.375,-2.375,1.2650012969970703,-3.125,-9.489997863769531,3,-0.03275309917942071,-2.0045154831359824,87.08000183105469,1.132000732421875,87.95999908447266,-1.243905767346078,80.94000244140625,-0.03275309917942071
8103,2012-04-27,88.98999786376953,89.20999908447266,87.62000274658203,87.7699966430664,1747100.0,0.019125036358014214,-1.0921155660850885,5.545429324455542,65.22153969177087,48.73739701258932,-5.203183268265008,-5.203220387276232,-1.8203646191158782,-5.881172771229956,17.95166006202474,1.8899993896484375,-0.6981393247113346,5.050497436523443,0.2881528572180372,9.81284201582885,2.669325146870733,7.431669726176153,-7.84361185302734,94.89456864681047,46.81932009205792,2.381172289652703,4,-4.0449981689453125,-4.0449981689453125,-0.24999618530273438,-4.7949981689453125,-10.629997253417969,4,-0.05202828817352945,-1.2678610354223434,87.31999969482422,-2.0045154831359824,87.08000183105469,1.132000732421875,87.95999908447266,-0.05202828817352945
8104,2012-04-30,87.69000244140625,89.0,87.08000183105469,89.0,1269700.0,-0.014608331875154978,1.9313003773936541,-1.073767416264352,64.78940622122727,51.53754155412022,-3.358044241939936,-3.8534931501222047,-0.5817116086167005,-4.5500860135884125,18.221635728076496,1.9199981689453125,-0.5498382742313197,3.5935020446777344,-1.452188562323812,8.63919265167928,1.0706567411769612,6.116347348178508,-6.211471993164054,73.04755228414534,19.178664184410707,2.522845303500773,4,-2.7450027465820312,-2.7450027465820312,-0.222503662109375,-3.365001678466797,-7.44000244140625,0,-0.013798597910647414,-1.0921155660850885,88.98999786376953,-1.2678610354223434,87.31999969482422,-2.0045154831359824,87.08000183105469,-0.013798597910647414
8105,2012-05-01,87.58000183105469,88.72000122070312,86.02999877929688,87.33000183105469,1893000.0,-0.0012544259013456127,1.1264851694148583,-0.19084005031915388,63.47363871349229,53.82826531596276,-2.87292744737087,-3.8171220778886834,-0.5133521302163615,-4.425923920054657,18.82892727696769,2.69000244140625,-0.10347281846715362,3.406001281738284,-1.8094910421399817,8.62149360561655,0.7982551197991512,6.013747443677417,-5.7826127228124875,45.321750924674184,-11.365388828604438,2.6077461619391338,5,-2.6350021362304688,-2.6350021362304688,-0.1125030517578125,-1.9350013732910156,-6.790000915527344,1,-0.03528207242157744,1.9313003773936541,87.69000244140625,-1.0921155660850885,88.98999786376953,-1.2678610354223434,87.31999969482422,-0.03528207242157744
8106,2012-05-02,88.16999816894531,88.37999725341797,87.13999938964844,87.19000244140625,1449300.0,0.006736655920934531,-1.2962884471382754,3.91998291015625,61.4402420834262,56.37883728517134,-2.9115906836331362,-4.40620169765981,-1.1850925780091899,-4.966728902192202,19.46903761577646,1.2399978637695312,0.49483275494185364,3.8519977569580135,-1.6446860625782307,9.348681576494258,1.1036558471898985,6.6003396667261285,-6.06650474710311,67.29557183266196,13.892109014576178,2.7483419097681203,5,-3.2249984741210938,-3.2249984741210938,-0.7024993896484375,-2.4949989318847656,-6.900001525878906,2,-0.07292730451071416,1.1264851694148583,87.58000183105469,1.9313003773936541,87.69000244140625,-1.0921155660850885,88.98999786376953,-0.07292730451071416
8107,2012-05-03,86.76000213623047,88.5199966430664,86.3499984741211,88.20999908447266,1439100.0,-0.01599178929337286,1.0966246249788072,-1.4795951732191515,62.23489009199884,58.42491215192407,-0.7705734041749821,-2.8850050285852404,0.125089681246763,-3.4772392795859446,19.403673497066837,2.1699981689453125,0.86120921321303,2.277501678466791,-3.3085212226932157,7.863524579626798,-0.5155097721132051,5.0705131290467875,-4.362648573332265,22.95607820368562,-31.584254731573694,2.7930114505800034,5,-1.81500244140625,-1.81500244140625,0.7074966430664062,-1.0850028991699219,-6.459999084472656,3,-0.10246656490037165,-1.2962884471382754,88.16999816894531,1.1264851694148583,87.58000183105469,1.9313003773936541,87.69000244140625,-0.10246656490037165
8108,2012-05-04,85.13999938964844,86.45999908447266,84.2699966430664,86.45999908447266,1401700.0,-0.01867223036761001,2.318186284426206,0.9103465330905953,57.614949826091305,61.206524618436106,1.3609510805941056,-1.1640139709265895,1.6108562692990631,-1.810306868511958,18.940196086471435,2.4900054931640625,1.1995818706635077,0.5554988861083956,-4.998641517746535,6.109639289963326,-2.2215713158190766,3.332569088035868,-2.460540091336469,18.393279685662716,-37.46105739268273,2.777070201927466,5,1.0449981689453125,-0.19499969482421875,2.3274993896484375,0.5349998474121094,-3.3499984741210938,4,-0.08585855779889184,1.0966246249788072,86.76000213623047,-1.2962884471382754,88.16999816894531,1.1264851694148583,87.58000183105469,-0.08585855779889184
8109,2012-05-07,84.70999908447266,86.08000183105469,84.45999908447266,84.70999908447266,1718600.0,-0.005050508671110676,-5.480010986328125,-0.0,53.62318453774437,60.89903253102423,2.6618902188324824,-0.5985190477764633,1.924324103216037,-1.3140049696042269,17.88504812897062,1.6200027465820312,1.730113871088335,0.019998550415039062,-5.455019463157825,5.495016563987903,-2.717510456371386,2.757507557201464,-1.759718280163483,9.887685141212232,-42.203476158900955,2.7375090067864307,5,2.1499977111816406,0.2350006103515625,2.552499771118164,0.9650001525878906,-5.779998779296875,0,-0.074961616606664,2.318186284426206,85.13999938964844,1.0966246249788072,86.76000213623047,-1.2962884471382754,88.16999816894531,-0.074961616606664
8110,2012-05-08,85.38999938964844,85.69000244140625,82.80999755859375,83.94000244140625,2938800.0,0.008027391246902216,1.8097566785015147,100.0,56.68158436915856,60.636139465226314,1.7645600365572847,-1.0197032658115859,1.113625191075215,-1.901520779160819,16.81367058549495,2.8800048828125,2.1521796179500257,0.5024990081787166,-4.759730711016971,5.764728727374404,-2.128615851419127,3.1336138677765604,4.05999755859375,45.183927228124276,-7.785024236928443,2.631114859597841,5,0.6199989318847656,-0.44499969482421875,1.5799999237060547,0.2849998474121094,-6.930000305175781,1,-0.06019439543726646,-5.480010986328125,84.70999908447266,2.318186284426206,85.13999938964844,1.0966246249788072,86.76000213623047,-0.06019439543726646
8111,2012-05-09,85.54000091552734,87.70999908447266,83.9000015258789,84.19000244140625,2427100.0,0.001756663859364016,-2.9481833742474373,0.931035389941806,60.33403720806884,60.60149697144205,1.5345062715093434,-0.9398743640871317,0.8319733669203231,-1.9192247450755104,15.733165331145427,3.80999755859375,2.9771717755050418,0.4760005950927706,-4.613829490170303,5.565830680355845,-2.0689144475387735,3.0209156377243147,3.7771960449218795,47.81092459992438,-8.838612929872653,2.54491504263154,5,0.4699974060058594,-0.595001220703125,1.2449970245361328,0.13499832153320312,-6.80999755859375,2,-0.05552957621184418,1.8097566785015147,85.38999938964844,-5.480010986328125,84.70999908447266,2.318186284426206,85.13999938964844,-0.05552957621184418
8112,2012-05-10,86.20999908447266,87.16999816894531,85.91000366210938,86.30999755859375,2053200.0,0.007832571449314596,-2.6000392374848773,-0.07407302751671405,59.18367848664117,59.930623504205414,0.7716426402800636,-1.4876746099384377,0.04925830890982752,-2.4473751598766995,15.224091679575308,1.6299972534179688,2.8407127102253753,1.0199989318847713,-4.051348501471267,6.09134636524081,-1.515674784793248,3.5556726485627905,2.977053887939462,69.38776463480903,12.730767213813742,2.5356737166780228,5,-0.30500030517578125,-1.2649993896484375,0.33499908447265625,-0.5349998474121094,-7.099998474121094,3,-0.057301966058088016,-2.9481833742474373,85.54000091552734,1.8097566785015147,85.38999938964844,-5.480010986328125,84.70999908447266,-0.057301966058088016
8113,2012-05-11,86.8499984741211,87.98999786376953,85.47000122070312,85.76000213623047,1579500.0,0.007423725744635901,-2.0179633605920784,-10.900129701686122,66.97301137048353,60.17324629856723,-0.22779388889307484,-1.842524036431172,-0.6831932367876874,-2.929826787105881,14.717633302910238,2.5199966430664062,2.7176565434253916,1.4189983367919865,-3.475070009513516,6.313066683097489,-1.0280358363607718,3.866032509944745,2.2095133900146635,77.99229107169421,15.300952926090872,2.447034173152751,5,-1.0849990844726562,-1.904998779296875,-0.48999786376953125,-1.1749992370605469,-5.439994812011719,4,-0.07541733491584346,-2.6000392374848773,86.20999908447266,-2.9481833742474373,85.54000091552734,1.8097566785015147,85.38999938964844,-0.07541733491584346
8114,2012-05-14,85.11000061035156,86.06999969482422,85.02999877929688,85.5,1882300.0,-0.020034518069542706,-2.7818005271188793,-0.3577988072906459,38.252255958075374,57.37087043685424,1.2379247636147852,0.15343045457684923,0.9680175698579916,-1.0224375840348046,13.988840360147822,1.8199996948242188,2.4857936618693515,-0.4784996032714872,-5.097239817789031,4.140240611246057,-2.7878697105302592,1.8308705039872848,3.824520967673351,44.401600699901174,-13.46015400192077,2.309370107258773,5,0.5549964904785156,-0.16500091552734375,0.9474983215332031,0.5649986267089844,-5.5,0,-0.03900833828005423,-2.0179633605920784,86.8499984741211,-2.6000392374848773,86.20999908447266,-2.9481833742474373,85.54000091552734,-0.03900833828005423
8115,2012-05-15,84.2300033569336,85.31999969482422,83.91000366210938,84.91000366210938,1081300.0,-0.010339528223560324,-1.1363581192382164,1.7435932548221762,38.252255958075374,54.79442753403748,1.779930068417869,1.1698000436467737,1.7597442939538013,-0.019661893597358926,13.770601149984326,1.4099960327148438,1.94323254494347,-1.4069969177246122,-5.942405698663038,3.128411863213813,-3.674701308193818,0.8607074727445934,4.582027740702699,8.068511651159147,-45.81615708614006,2.2677043904692127,5,1.4349937438964844,0.714996337890625,1.1124954223632812,1.4449958801269531,-7.140007019042969,1,-0.06292298279151776,-2.7818005271188793,85.11000061035156,-2.0179633605920784,86.8499984741211,-2.6000392374848773,86.20999908447266,-0.06292298279151776
8116,2012-05-16,83.18000030517578,84.86000061035156,83.05999755859375,84.86000061035156,1729300.0,-0.012465903002619072,1.1428603866467455,2.4705875753121878,34.00307770316084,51.65755949083326,2.2883036110004724,2.379611475259253,2.7915967358383114,1.155126228423029,13.66602438159425,1.8000030517578125,1.4408297401865298,-2.4810001373291044,-6.955642634028834,1.9936423593706252,-4.718321385678962,-0.24367888897924672,5.511990121679659,2.434132640033427,-46.59967627763832,2.237321248349864,5,2.2199974060058594,1.7649993896484375,1.6499977111816406,2.4949989318847656,-6.5,2,-0.05674442418112646,-1.1363581192382164,84.2300033569336,-2.7818005271188793,85.11000061035156,-2.0179633605920784,86.8499984741211,-0.05674442418112646
8117,2012-05-17,81.19999694824219,83.38999938964844,80.37000274658203,83.2699966430664,2409400.0,-0.023803839260269744,1.6147098359518721,1.2321424516691568,20.60375320362779,47.545204310559534,3.795853900789041,4.563667742587654,4.709112746737844,3.2475920680720662,13.287008814796625,3.0199966430664062,0.8999950735755959,-4.44200325012207,-8.99219823314273,0.10819173289858952,-6.717100741632407,-2.1669057586117333,7.374353621248019,10.892319337423706,-31.004462850438365,2.275097491510332,5,2.9800033569335938,3.710002899169922,3.6300010681152344,4.475002288818359,-6.80999755859375,3,-0.03041864143028228,1.1428603866467455,83.18000030517578,-1.1363581192382164,84.2300033569336,-2.7818005271188793,85.11000061035156,-0.03041864143028228
8118,2012-05-18,80.61000061035156,82.31999969482422,80.01000213623047,81.61000061035156,2206500.0,-0.00726596502542598,-1.100000693582283,0.48309185866083837,21.770312513308852,44.00599630784448,4.107658166175625,5.251201840463864,5.174962754762504,3.9274836048155493,13.158412010085168,2.30999755859375,0.3187230487075965,-4.922999572753909,-9.849721621670511,0.003722476162693056,-7.386360597212203,-2.459638548295615,7.636176046222317,9.900968908316294,-26.896508649027346,2.4633610244583,5,3.3899993896484375,4.119998931884766,4.219997406005859,5.064998626708984,-6.879997253417969,4,-0.018608112996433612,1.6147098359518721,81.19999694824219,1.1428603866467455,83.18000030517578,-1.1363581192382164,84.2300033569336,-0.018608112996433612
8119,2012-05-21,82.76000213623047,83.18000030517578,81.12000274658203,81.12000274658203,1716500.0,0.026671647557372946,-1.5121930795783363,-1.6399993896484375,33.47050201749947,41.426987157660136,1.8460975315226307,3.419880245571491,2.911310356854031,1.8726487856322365,12.375493367050089,2.5699996948242188,-0.16656004290285864,-2.8639980316162053,-7.491673887249306,1.763677824016895,-5.177835959432755,-0.5501601037996551,4.992004049122812,51.789101024149694,15.40605627471097,2.3138379278165493,5,1.2399978637695312,1.9699974060058594,2.069995880126953,2.914997100830078,-7.8800048828125,0,-0.01631220927107846,-1.100000693582283,80.61000061035156,1.6147098359518721,81.19999694824219,1.1428603866467455,83.18000030517578,-0.01631220927107846
8120,2012-05-22,83.61000061035156,83.98999786376953,82.33000183105469,82.95999908447266,1549300.0,0.010270643453125006,1.3546109268387705,0.3963425413336559,34.636123032757055,38.57166336040328,0.8013206745596477,2.347646401042539,1.925858452150436,1.154063476006229,12.16254777507656,1.6599960327148438,-0.4415952446268818,-1.7964996337890682,-6.370482169155238,2.777482901577102,-4.083490901472146,0.49049163389400974,3.6774853320543457,74.2267960150952,40.02916427975762,2.2869912676830846,5,0.3899993896484375,1.1199989318847656,1.1599979400634766,2.6199989318847656,-10.510002136230469,1,-0.04784116697524299,-1.5121930795783363,82.76000213623047,-1.100000693582283,80.61000061035156,1.6147098359518721,81.19999694824219,-0.04784116697524299
8121,2012-05-23,84.80000305175781,84.98999786376953,81.83000183105469,82.8499984741211,1477300.0,0.014232776375065814,1.7124496966243938,3.0,43.29685801553328,36.80646108583573,-0.5639999402020521,1.0309304569583873,0.5930621510021865,0.09159307050097709,11.369488007181642,3.1599960327148438,-0.5601065289420148,-0.4924972534179659,-5.004086159475676,4.019091652639744,-2.748291706446821,1.7632971996108893,2.050833862277571,96.1848398591778,58.063340144478765,2.2557944530288565,5,-0.8000030517578125,-0.07000350952148438,-0.38750457763671875,1.4299964904785156,-7.920005798339844,2,-0.09091988722171829,1.3546109268387705,83.61000061035156,-1.5121930795783363,82.76000213623047,-1.100000693582283,80.61000061035156,-0.09091988722171829
8122,2012-05-24,84.45999908447266,85.13999938964844,83.29000091552734,84.95999908447266,1488800.0,-0.004009480601995241,3.302318979436135,-0.25640965448705155,47.451273976966554,34.63737915322273,-0.5569032839894987,1.2075985711248336,0.7982066968726826,0.5670689725494924,10.509269142636862,1.8499984741210938,-0.8258727768442924,-0.6895011901855526,-5.110905777796191,3.7319033974250857,-2.900203483990879,1.5212011036197737,1.980387742894436,86.74462633049723,44.22215425775737,2.210702293805321,5,-1.4199981689453125,0.2700004577636719,-0.19499969482421875,1.7700004577636719,-8.769996643066406,3,-0.09211459701196201,1.7124496966243938,84.80000305175781,1.3546109268387705,83.61000061035156,-1.5121930795783363,82.76000213623047,-0.09211459701196201
8123,2012-05-25,84.36000061035156,84.88999938964844,83.66000366210938,84.33000183105469,1208700.0,-0.0011839743689918691,1.2568804770837416,-0.05999755859375,48.65488694599668,35.793227040769544,-0.9468240046399785,0.9939021506360177,0.710723919718248,0.7621379600830949,9.176480758805724,1.2299957275390625,-1.20436549841898,-0.557999801635745,-4.601420246975849,3.4854206437043587,-2.579710024305797,1.4637104210343068,1.6945631355473267,80.59702908851433,32.544182045917296,2.0217102226700514,5,-1.6949996948242188,0.3699989318847656,-0.11500167846679688,1.8499984741210938,-7.180000305175781,4,-0.11818398706222555,3.302318979436135,84.45999908447266,1.7124496966243938,84.80000305175781,1.3546109268387705,83.61000061035156,-0.11818398706222555
8124,2012-05-29,86.4800033569336,87.0,84.93000030517578,85.11000061035156,1542000.0,0.025130425927496924,-1.393058587462239,45.66861648016277,53.77163883038515,37.517602915470626,-3.187225800860787,-1.2874045040753685,-1.556648214799253,-1.2442321975932487,8.115265722879592,2.6399993896484375,-1.572400283933277,1.6225028991699162,-2.2800356895794494,5.525041487919282,-0.3287663952047666,3.573772193544599,-6.470001220703125,89.94203428949209,39.81088005533117,1.951269294374683,5,-2.9750022888183594,-1.7500038146972656,-2.235004425048828,-0.2700042724609375,-8.980003356933594,1,-0.14743292674696407,1.2568804770837416,84.36000061035156,3.302318979436135,84.45999908447266,1.7124496966243938,84.80000305175781,-0.14743292674696407
8125,2012-05-30,84.48999786376953,85.27999877929688,84.25,85.19999694824219,1094400.0,-0.023011163458801054,1.3678058105986863,-0.5182464679315472,46.77715622781201,38.9369449737652,-1.2923679351937096,0.48405384585396405,0.27820102038461414,0.8419621356800633,7.417278487642253,2.2300033569335938,-2.225105263406263,-0.21300239562988565,-3.900455475505481,3.47445068424571,-2.0567289355676763,1.630724144307905,-4.340195770263676,51.4506184681587,0.983588994726027,1.8437265399377945,5,-0.9849967956542969,0.24000167846679688,-0.4999961853027344,1.4650039672851562,-8.75,2,-0.11374128125611493,-1.393058587462239,86.4800033569336,1.2568804770837416,84.36000061035156,3.302318979436135,84.45999908447266,-0.11374128125611493
8126,2012-05-31,81.73999786376953,83.58999633789062,81.0,82.93000030517578,2607600.0,-0.03254823138277341,1.0637466184382505,1.6760619378687098,37.83342761050156,40.85135324119562,1.376656766419714,2.8750398787287565,2.8920502534947303,3.6938937301153487,6.966864948294525,3.4899978637695312,-2.303890519919861,-2.6415023803710938,-6.174185482425926,0.8911807216837389,-4.407843931398517,-0.8751608293436703,-1.4531918121337952,12.333297729492188,-34.26398751703721,1.766341551027419,5,1.7650032043457031,2.990001678466797,3.087503433227539,4.215003967285156,-7.1399993896484375,3,-0.1057009984762678,1.3678058105986863,84.48999786376953,-1.393058587462239,86.4800033569336,1.2568804770837416,84.36000061035156,-0.1057009984762678
8127,2012-06-01,77.87000274658203,80.18000030517578,77.63999938964844,80.13999938964844,3441100.0,-0.04734518250951458,1.1617043104483815,1.9075562907113914,29.212978726710915,41.67831615379585,5.2798499153282705,6.371542072939334,6.596171191603929,7.625510198239752,7.255985948222706,4.099998474121094,-2.4317933019323306,-6.066997528076172,-10.469628582952609,-1.6643664731997347,-8.268313055514398,-3.865682000637946,9.129997253417969,2.457300661703213,-38.50939879412776,2.2013155274382203,6,4.4499969482421875,5.554996490478516,7.0749969482421875,8.084999084472656,-5.260002136230469,4,-0.012713566948057142,1.0637466184382505,81.73999786376953,1.3678058105986863,84.48999786376953,-1.393058587462239,86.4800033569336,-0.012713566948057142
8128,2012-06-04,77.83000183105469,78.33999633789062,75.6500015258789,77.94999694824219,2830300.0,-0.000513688379561561,4.977806788511749,0.05286136327735075,31.70855419589668,41.48254417361776,5.458005151081906,6.151191541015066,6.545395955985754,7.689204272159259,8.422838168381592,2.6899948120117188,-2.42168010970029,-5.741498565673822,-10.876444491277425,-0.6065526400702197,-8.308971528475624,-3.174025602872021,8.982798156738284,19.207053729093943,-20.44423371347736,2.5674729628018027,6,3.4949989318847656,4.599998474121094,7.114997863769531,8.125,-5.9900054931640625,0,-0.027495815743313612,1.1617043104483815,77.87000274658203,1.0637466184382505,81.73999786376953,1.3678058105986863,84.48999786376953,-0.027495815743313612
8129,2012-06-05,78.36000061035156,78.58999633789062,76.75,77.37999725341797,1538900.0,0.006809697633662459,1.5555596763853494,-8.167026958290947,34.98721345395185,41.52155422041718,4.736302277227409,5.397824097116157,5.905052057327666,7.1782375315629565,9.61194217322271,1.839996337890625,-2.0236134568504127,-4.893999862670896,-10.496515418157728,0.7085156928159364,-7.695257640414312,-2.0927420849274796,8.006287438964847,28.14122385664023,-14.864573773152976,2.801257777743414,6,2.9650001525878906,3.9650001525878906,6.584999084472656,7.595001220703125,-6.1100006103515625,1,-0.015058707197354249,4.977806788511749,77.83000183105469,1.1617043104483815,77.87000274658203,1.0637466184382505,81.73999786376953,-0.015058707197354249
8130,2012-06-06,80.25,80.30000305175781,78.8499984741211,79.08000183105469,1461800.0,0.02411944072137695,1.283464093907318,1.1938715930588317,42.815107168822095,41.46802634856038,2.5921573005243914,3.270695039801268,3.881195486859724,5.296738319871707,9.906607064881733,1.94000244140625,-1.5579494545305437,-2.747000503540036,-8.408214905411654,2.9142138983315817,-5.577607704475838,0.08360669739576565,5.687636588378908,57.934527452866355,9.39199602548431,2.830607200935809,6,1.0750007629394531,1.9350013732910156,4.694999694824219,5.7050018310546875,-6.349998474121094,2,-0.034267912772585674,1.5555596763853494,78.36000061035156,4.977806788511749,77.83000183105469,1.1617043104483815,77.87000274658203,-0.034267912772585674
8131,2012-06-07,80.79000091552734,82.97000122070312,80.55999755859375,80.58000183105469,1546100.0,0.006728983371057318,-18.27944093503006,0.17948667788254627,48.918216533840074,41.631019965990774,1.5908092969624192,2.4839431402375,3.242445674130664,4.778682922204098,10.603060350494243,2.720001220703125,-1.364802060187131,-1.9694995880126953,-7.579833595893504,3.6408344198681135,-4.774666591953093,0.835667415927702,4.736130270351566,70.2185738242967,16.214862733392117,2.8051670039404035,6,0.5349998474121094,1.2949981689453125,4.154998779296875,5.165000915527344,-7.80999755859375,3,-0.06250777317155887,1.283464093907318,80.25,1.5555596763853494,78.36000061035156,4.977806788511749,77.83000183105469,-0.06250777317155887
8132,2012-06-08,81.2699966430664,81.66999816894531,79.87000274658203,80.22000122070312,948800.0,0.0059412764215827085,-1.0571465940054496,5.0,51.75158145895536,41.9750971340973,0.6824969715034257,1.7021490871397162,2.717533731545842,4.307200515803032,11.411412197686296,1.7999954223632812,-1.2407798783520292,-1.2425037384033146,-6.644311945743482,4.159304468936853,-3.9434078420733982,1.458400365266769,3.8610893564125064,76.77589277990342,16.48323642982097,2.7009041036700836,6,0.055004119873046875,0.81500244140625,3.6750030517578125,4.685005187988281,-7.3899993896484375,4,-0.08207208618747208,-18.27944093503006,80.79000091552734,1.283464093907318,80.25,1.5555596763853494,78.36000061035156,-0.08207208618747208
8133,2012-06-11,80.30000305175781,82.47000122070312,80.19999694824219,82.31999969482422,1650800.0,-0.01193544519964429,-1.0450407414917124,-1.9238147138964579,43.03510861521274,40.78214933241148,1.135416392564096,2.2728009430582716,3.6252556829977323,5.254765683758876,11.810449394739386,2.2700042724609375,-1.4069478070236556,-1.8849975585937528,-6.964137753046359,3.194142635858853,-4.424567655820056,0.65457253863255,4.451839568777103,57.07399284652409,-4.116912708705328,2.539570097226306,6,0.16499710083007812,1.5199966430664062,4.644996643066406,5.654998779296875,-3.8100051879882812,0,-0.09576590472169244,-1.0571465940054496,81.2699966430664,-18.27944093503006,80.79000091552734,1.283464093907318,80.25,-0.09576590472169244
8134,2012-06-12,81.79000091552734,82.0999984741211,80.5999984741211,80.80000305175781,1765200.0,0.018555389877247475,-1.1582624827790615,-0.4900987668309633,45.02732199429921,40.587723306465605,-1.2178957978676976,0.5494970692062395,2.090305478814514,3.752212948654119,12.434238535211724,1.7999954223632812,-1.6184276221583787,-0.22899971008300213,-5.119122712648021,4.661123292482017,-2.674061211365512,2.2160617911995075,2.5977680612213305,71.3592349870467,11.329122177761661,2.44506150128251,6,-2.170001983642578,0.029998779296875,3.7749977111816406,4.165000915527344,-3.9599990844726562,1,-0.12165306842230117,-1.0450407414917124,80.30000305175781,-1.0571465940054496,81.2699966430664,-18.27944093503006,80.79000091552734,-0.12165306842230117
8135,2012-06-13,78.93000030517578,81.13999938964844,78.6500015258789,81.13999938964844,2738800.0,-0.03496760702210244,1.2533926654215675,-2.232327124482703,35.30294283835727,40.30655833178291,0.8610242503005168,3.1537715985814714,4.823481486412575,6.637987200294532,13.240814507913212,3.1399993896484375,-1.9443891653558865,-2.824000167846677,-7.783564610529055,2.1355642748357013,-5.303782389187873,-0.34421794650548065,5.108257973538102,6.481453682331064,-46.95220897544412,2.4797822213411913,6,0.3800010681152344,2.8899993896484375,6.972497940063477,7.025001525878906,-1.970001220703125,2,-0.08463195590204176,-1.1582624827790615,81.79000091552734,-1.0450407414917124,80.30000305175781,-1.0571465940054496,81.2699966430664,-0.08463195590204176
8136,2012-06-14,78.45999908447266,79.5999984741211,77.77999877929688,78.87000274658203,1731900.0,-0.005954658797490242,-1.0564918663091922,0.18552209590946908,35.07462006736644,40.95785181407797,0.9128214601566498,3.427775265296816,5.182437793287264,7.128416595570727,13.82290019507399,1.8199996948242188,-2.584384132661839,-3.0580013275146456,-8.178447987526198,2.0624453324969068,-5.618224657520429,-0.4977779975088623,5.242728924127832,14.498932861363073,-33.28682339692297,2.5602233300057775,6,0.8500022888183594,3.3600006103515625,7.017499923706055,7.495002746582031,-1.6999969482421875,3,-0.058118756204474376,1.2533926654215675,78.93000030517578,-1.1582624827790615,81.79000091552734,-1.0450407414917124,80.30000305175781,-0.058118756204474376
8137,2012-06-15,78.7300033569336,78.86000061035156,78.05999755859375,78.36000061035156,1614800.0,0.003441298440116425,1.5397033000302756,-0.9024376628209899,36.112485974821865,41.44717756729188,0.8690244696772425,3.1233744275482422,4.860909581226082,6.887483829041685,13.44135747606241,0.8000030517578125,-2.9969524622269006,-2.6644973754882812,-7.934209930309464,2.6052151793329017,-5.299353652898873,-0.029641098077689776,4.650615592358037,20.25595059928944,-22.4136214042514,2.634856277410595,6,1.1299972534179688,3.089996337890625,6.747495651245117,7.224998474121094,-2.720001220703125,4,-0.07303441832628355,-1.0564918663091922,78.45999908447266,1.2533926654215675,78.93000030517578,-1.1582624827790615,81.79000091552734,-0.07303441832628355
8138,2012-06-18,79.11000061035156,79.43000030517578,77.80999755859375,78.27999877929688,865300.0,0.004826587542428928,1.2040835392057132,2.243231540095264,30.113312826323522,40.905633053110954,0.7707409663363194,2.7671102367865785,4.444669796823575,6.521498925666052,12.830515311579315,1.6200027465820312,-3.0166024830346174,-2.2095001220703097,-7.568170122336014,3.1491698781953943,-4.888835122203162,0.4698348780625423,3.961393642003557,30.787081597439915,-5.659001545101702,2.679335000132851,6,1.2649993896484375,2.7099990844726562,6.314998626708984,6.845001220703125,-2.5,0,-0.06611052100345005,1.5397033000302756,78.7300033569336,-1.0564918663091922,78.45999908447266,1.2533926654215675,78.93000030517578,-0.06611052100345005
8139,2012-06-19,81.41000366210938,81.97000122070312,79.5999984741211,79.5999984741211,1341300.0,0.029073480394548934,-1.6187800590960246,2.1807243312804485,41.825912824801215,40.79572257044197,-1.1746477415249217,0.38028016054353486,2.1505221685636684,4.262916348881603,12.259986009253886,2.8600006103515625,-2.4001491662065177,0.1580028533935547,-5.1581078441926,5.474113550979709,-2.5000524953995154,2.8160582021866247,1.3645348811866995,86.63491092368425,49.93514858467741,2.6580553487930754,6,-1.035003662109375,-0.08500289916992188,3.944995880126953,4.5449981689453125,-2.970001220703125,1,-0.06043490452058242,1.2040835392057132,79.11000061035156,1.5397033000302756,78.7300033569336,-1.0564918663091922,78.45999908447266,-0.06043490452058242
8140,2012-06-20,79.61000061035156,81.52999877929688,79.22000122070312,81.31999969482422,1699000.0,-0.02211034235090681,1.169014588997181,-0.9447481674752678,44.046958539829596,40.25447168221857,0.586724620407864,1.9660485630116966,3.97298103781921,6.094293454521136,12.102348470048222,2.30999755859375,-1.8921265694810074,-1.442000198364255,-6.68505892987055,3.80105853314204,-4.0635295641174025,1.1795291673888926,2.879556452247826,43.67543591312328,3.732644046058418,2.621529365753146,6,0.5149993896484375,1.7150001525878906,5.694997787475586,6.1100006103515625,1.7900009155273438,2,-0.022358984620651112,-1.6187800590960246,81.41000366210938,1.2040835392057132,79.11000061035156,1.5397033000302756,78.7300033569336,-0.022358984620651112
8141,2012-06-21,77.08999633789062,80.30999755859375,77.0,79.93000030517578,1694500.0,-0.03165436820927825,-1.1920537999226954,1.660821922697684,47.642060563735654,39.79785824941639,2.8236228356025492,4.088438761201772,6.468245843084475,8.631975295114557,12.666643623553833,3.30999755859375,-1.545738171389985,-3.5765041351318416,-8.792948912164775,1.6399406419010916,-6.184726523648308,-0.968281746615375,5.125978503239949,1.8107910620974228,-41.10259653015103,2.608222388516466,6,2.6450042724609375,4.235004425048828,8.215002059936523,8.6300048828125,3.6500015258789062,3,-0.0016863050926630985,1.169014588997181,79.61000061035156,-1.6187800590960246,81.41000366210938,1.2040835392057132,79.11000061035156,-0.0016863050926630985
8142,2012-06-22,76.68000030517578,77.68000030517578,75.68000030517578,77.19999694824219,2750800.0,-0.005318407733706509,1.7026965724507312,0.18309715375626268,46.59963987083716,40.193917277819104,2.809506631175438,4.095679467146397,6.794068427376686,9.06989861170834,13.471474581599432,2.0,-1.5280823984575278,-3.5975002288818416,-8.783083266782725,1.588082809019042,-6.1902917478322905,-1.0047087099313927,5.273335603344719,15.898248878333614,-28.77399013444138,2.592791518950443,6,2.2099990844726562,4.645000457763672,8.492498397827148,9.040000915527344,3.6399993896484375,4,0.0010433206929616468,-1.1920537999226954,77.08999633789062,1.169014588997181,79.61000061035156,-1.6187800590960246,81.41000366210938,0.0010433206929616468
8143,2012-06-25,74.38999938964844,75.66999816894531,73.76000213623047,75.30999755859375,1959800.0,-0.029864383234395664,1.3292643214023205,1.76923866954238,39.367965693465855,39.565099911059846,4.663419962245285,5.903111174774338,9.025065476686692,11.343977488901317,14.506915471332057,2.9199981689453125,-1.7817037256187689,-5.389001083374026,-10.832579743536229,0.05457757678817643,-8.11079041345512,-2.667211753292932,7.311203143566402,7.673536220113168,-37.47500716067184,2.721789330081098,6,3.4750022888183594,5.990001678466797,10.155000686645508,11.295001983642578,7.1699981689453125,0,0.02177715768078703,1.7026965724507312,76.68000030517578,-1.1920537999226954,77.08999633789062,1.169014588997181,79.61000061035156,0.02177715768078703
8144,2012-06-26,73.7300033569336,74.77999877929688,72.80000305175781,74.55000305175781,2596900.0,-0.008872106978491057,2.0937647149984207,0.8913057900585474,31.307343513153498,39.12114443048165,4.536983247642581,5.85934486202585,9.619428544356381,11.985648685379331,15.509579112353162,1.9799957275390625,-2.1904314101748525,-5.411497116088867,-10.527280895104496,-0.2957133370732379,-7.969389005596682,-2.8536052265810525,7.49472715246219,10.652929671455214,-31.52010518385223,2.5578918895078173,6,3.654998779296875,6.1699981689453125,10.63499641418457,11.77499771118164,5.1199951171875,1,0.03906140136025282,1.3292643214023205,74.38999938964844,1.7026965724507312,76.68000030517578,-1.1920537999226954,77.08999633789062,0.03906140136025282
8145,2012-06-27,74.87999725341797,75.05999755859375,73.8499984741211,74.12000274658203,1366400.0,0.015597366663841816,1.1607220708446866,-0.9268229142437128,33.62878764823438,38.96049638391141,3.075502806688249,4.166076271310985,8.373902107006387,10.772576540927432,16.84174674599413,1.3299942016601562,-2.340628428891577,-3.781003189086917,-8.576830042006137,1.0148236638323027,-6.178916615546527,-1.383089762627307,5.670755059366783,27.696347843754758,-10.477644484498825,2.397913426459607,6,2.5050048828125,5.0200042724609375,9.485002517700195,10.625003814697266,5.090003967285156,2,0.04754280607062622,2.0937647149984207,73.7300033569336,1.3292643214023205,74.38999938964844,1.7026965724507312,76.68000030517578,0.04754280607062622
8146,2012-06-28,73.0999984741211,74.5199966430664,71.9000015258789,74.13999938964844,2525600.0,-0.023771352091170428,1.9111130891073163,-1.3684321480916337,28.888883631767,38.15787390134976,4.487094001246334,5.5501590808606664,10.053768333127294,12.463177635204005,17.603130145328183,2.9799957275390625,-2.724230000702761,-5.129001998901373,-10.29899284720166,0.04098884939891434,-7.713997423051524,-2.544006574751222,6.830693897781501,20.76119726080919,-12.01231643976849,2.5849954241501454,6,3.835002899169922,6.350002288818359,11.26500129699707,12.40500259399414,7.459999084472656,3,0.11354313577306274,1.1607220708446866,74.87999725341797,2.0937647149984207,73.7300033569336,1.3292643214023205,74.38999938964844,0.11354313577306274
8147,2012-06-29,76.87999725341797,77.08000183105469,74.51000213623047,74.51000213623047,1908000.0,0.05170997070041072,-1.168780582024208,-2.2788394527381435,42.28337903740848,39.510103480359206,0.46608875385095416,1.783636691669244,6.251602714612034,8.597769252169314,16.98604637932864,3.9800033569335938,-2.580608008416533,-1.2995029449462834,-6.502816672294628,3.9038107824020614,-3.9011598086204486,1.3021539187278819,2.2476260338822556,96.13890799510423,63.694704944170844,2.601656863674172,6,0.055004119873046875,2.5700035095214844,7.485002517700195,8.625003814697266,5.420005798339844,4,0.050208126277995646,1.9111130891073163,73.0999984741211,1.1607220708446866,74.87999725341797,2.0937647149984207,73.7300033569336,0.050208126277995646
8148,2012-07-02,75.69000244140625,77.23999786376953,74.95999908447266,77.19999694824219,1399700.0,-0.01547860112545485,1.8679295982802633,-0.63712979654906,36.04757449045157,38.868065887653685,1.2515535055036793,2.9566782689611273,7.366137956500481,9.688021014048502,15.805082843231164,2.279998779296875,-2.4273052172351015,-2.382497787475586,-7.702771235009095,2.9377756600579232,-5.0426345112423405,0.27763893629116865,2.714858669751848,70.9738485892754,41.65717246922718,2.660136723766751,7,1.0249977111816406,3.759998321533203,8.194997787475586,9.814998626708984,6.1399993896484375,0,0.06117052588288896,-1.168780582024208,76.87999725341797,1.9111130891073163,73.0999984741211,1.1607220708446866,74.87999725341797,0.06117052588288896
8149,2012-07-03,77.18000030517578,77.18000030517578,74.69000244140625,75.47000122070312,854100.0,0.019685530660710215,1.9122797624624666,-1.1324538445214685,45.729622171649176,39.055028513411415,-1.007522853704046,1.4479839517701265,5.876078719936459,8.105612464517378,14.704800302245427,2.4899978637695312,-2.286138012730234,-0.8334999084472656,-6.166505380864976,4.499505563970445,-3.5000026446561208,1.8330028277615895,0.5743748474543935,98.8764494430824,63.91714981773482,2.6665027362088543,7,-1.0750007629394531,2.270000457763672,6.517499923706055,8.325000762939453,4.94000244140625,1,0.05675041767425659,1.8679295982802633,75.69000244140625,-1.168780582024208,76.87999725341797,1.9111130891073163,73.0999984741211,0.05675041767425659
8150,2012-07-05,77.5,78.08000183105469,76.13999938964844,76.80000305175781,1130600.0,0.004146147882338802,1.0860234460241023,0.40935515965966635,47.64011893459985,39.05481277684077,-1.853183990401348,0.9606507718071668,5.3334247134609,7.704822655419775,14.184402109650263,1.94000244140625,-2.062788345675145,-0.37600021362304403,-5.607043707730384,4.855043280484296,-2.991521960676721,2.239521533430633,-5.599998474121094,90.61485756612451,50.87529715204806,2.6155217470536734,7,-2.509998321533203,1.0900001525878906,6.617500305175781,8.005001068115234,5.970001220703125,3,0.017419335149949644,1.9122797624624666,77.18000030517578,1.8679295982802633,75.69000244140625,-1.168780582024208,76.87999725341797,0.017419335149949644
8151,2012-07-06,75.73999786376953,76.41999816894531,75.0199966430664,76.41999816894531,1375500.0,-0.022709704983618906,3.117649698751248,-0.971433242506812,43.151609408310904,38.67169828100452,-0.3406395129828894,2.4484545411107774,6.874099791893315,9.329230200228324,14.812389624032496,2.4800033569335938,-2.3453960453227864,-1.8835021972656278,-7.008756606019574,3.2417522114883184,-4.446129401642594,0.6791250071113382,-3.7163963317871094,34.45366478104491,-7.430278506673133,2.5626272043769713,7,-0.7499961853027344,2.0050010681152344,8.37750244140625,9.765003204345703,7.200004577636719,4,0.055849002855029584,1.0860234460241023,77.5,1.9122797624624666,77.18000030517578,1.8679295982802633,75.69000244140625,0.055849002855029584
8152,2012-07-09,74.5999984741211,76.05000305175781,74.30999755859375,75.3499984741211,2308200.0,-0.015051484312145202,-1.6165460114957035,1.102940681484141,40.01769723210562,38.74389067418671,0.5289031802335558,3.2286687701389667,7.769266150228958,10.345907599821771,15.336007585312931,1.7400054931640625,-2.6228955596363335,-2.6900016784667997,-7.682507353096881,2.3025039961632814,-5.18625451578184,-0.19374884115175917,-2.455268936157225,7.692323259306029,-34.124893341749235,2.496252837315043,7,0.3900032043457031,2.835002899169922,9.517501831054688,10.495002746582031,7.700004577636719,0,0.07989275075575497,3.117649698751248,75.73999786376953,1.0860234460241023,77.5,1.9122797624624666,77.18000030517578,0.07989275075575497
8153,2012-07-10,72.61000061035156,76.19999694824219,71.76000213623047,74.56999969482422,3264300.0,-0.026675575126986928,-1.4262293031603654,2.6133321126302085,30.251325043266363,38.62655528864371,2.503080932504872,4.8623045736396335,9.432421837707068,12.221794487040384,16.433421784943082,4.439994812011719,-2.8771504997146025,-4.29549942016601,-9.49225463680979,0.9012557964777699,-6.893877028487907,-1.697121811844113,5.470001220703125,13.449343594386601,-21.761074718059984,2.5983776083218904,7,2.3100013732910156,4.755001068115234,10.26249885559082,10.93499755859375,9.25,1,0.1334527249683677,-1.6165460114957035,74.5999984741211,3.117649698751248,75.73999786376953,1.0860234460241023,77.5,0.1334527249683677
8154,2012-07-11,71.83999633789062,73.76000213623047,71.55000305175781,73.76000213623047,1938000.0,-0.010604658669444489,1.3020754274633533,0.9795952526459609,31.71762387811917,38.4142037586309,3.326623706527826,5.110686524872165,9.901806789164553,12.845546243145805,17.60885994176163,2.2099990844726562,-3.1248455407585993,-4.568003463745114,-9.70057452199137,0.5645675945011419,-7.13428899286825,-2.001717934621979,6.113605499267578,4.440939362075009,-28.471888031579272,2.5662855291231317,7,2.975006103515625,5.420005798339844,10.037504196166992,10.710002899169922,11.300003051757812,2,0.13905910359707274,-1.4262293031603654,72.61000061035156,-1.6165460114957035,74.5999984741211,3.117649698751248,75.73999786376953,0.13905910359707274
8155,2012-07-12,72.25,72.75,70.41999816894531,70.68000030517578,1594300.0,0.0057071782156137285,-1.2296625915799388,-0.8177057049420049,37.35632092273498,39.35503012429401,2.7986277747933457,4.40017360867725,9.19329615624801,12.301206803143302,18.317500208632005,2.3300018310546875,-3.0305039889310876,-3.823999786376959,-9.13194740301131,1.4839478302573923,-6.477973594694134,-1.1700259780597833,5.447457885742182,30.500030517578125,-6.084807469667439,2.6539738083171747,7,2.0,4.444999694824219,9.575000762939453,10.299999237060547,11.580001831054688,3,0.13660903455476858,1.3020754274633533,71.83999633789062,-1.4262293031603654,72.61000061035156,-1.6165460114957035,74.5999984741211,0.13660903455476858
8156,2012-07-13,73.9000015258789,74.02999877929688,72.27999877929688,72.33000183105469,1205900.0,0.022837391361645754,-1.0958011064867903,1.0,43.179587353617,39.454608826094955,1.4237647337138526,2.520246758022992,7.238785998970911,10.502267346855149,18.589347251782485,1.779998779296875,-2.6788866002601424,-1.9459983825683622,-7.2140062838703045,3.32200951873358,-4.5800023332193405,0.688005568082616,3.360808776855464,60.20768325070354,20.13838926893542,2.6340039506509734,7,0.34999847412109375,2.7949981689453125,7.854999542236328,8.64999771118164,8.919998168945312,4,0.12949931660654856,-1.2296625915799388,72.25,1.3020754274633533,71.83999633789062,-1.4262293031603654,72.61000061035156,0.12949931660654856
8157,2012-07-16,72.9800033569336,73.37999725341797,72.04000091552734,72.47000122070312,1783900.0,-0.012449230716499282,1.045811663162554,0.3248421881302148,46.291433440209154,40.59281537606802,1.9359575482152138,3.1488239841704058,7.8827621099365786,11.26646579363441,18.89907999218851,1.8600006103515625,-2.461306031573997,-2.578496551513666,-7.811285779997746,2.654292676970414,-5.194891165755706,0.037898062728373816,3.870358217773429,44.29075655098495,0.11851059245579876,2.616394614242042,7,1.2699966430664062,3.464996337890625,8.724996566772461,9.569995880126953,9.289993286132812,0,0.1364757279574227,-1.0958011064867903,73.9000015258789,-1.2296625915799388,72.25,1.3020754274633533,71.83999633789062,0.1364757279574227
8158,2012-07-17,73.87999725341797,74.16999816894531,72.37000274658203,73.30000305175781,1231600.0,0.012332061593401722,2.1034509974152047,1.1372387691295047,50.38959484514101,41.110590117567114,0.8406132787833798,1.936191110082234,6.763738707008727,10.207617712808997,19.34807057309961,1.7999954223632812,-1.9309065955370386,-1.4170024871826143,-6.420190143549348,3.5861851691841196,-3.918596315365974,1.0845913410007455,2.5845425169433582,92.26664225260417,42.042847021809095,2.501593828183365,7,0.37000274658203125,2.56500244140625,7.825002670288086,8.670001983642578,8.300003051757812,1,0.11396868044618524,1.045811663162554,72.9800033569336,-1.0958011064867903,73.9000015258789,-1.2296625915799388,72.25,0.11396868044618524
8159,2012-07-18,76.48999786376953,77.4000015258789,72.19999694824219,72.98999786376953,2926200.0,0.03532756777722823,-1.047245158790471,6.034543086778653,53.88701418309081,41.80468958962166,-2.0982060101142963,-1.1186571161229324,3.974383427304531,7.464941287393884,20.383342508317785,5.200004577636719,-1.903299343612673,1.4389984130859403,-2.70944623312252,5.587443059294401,-0.635223910018297,3.5132207361901777,-6.069999694824219,86.96270452068734,32.48940507734572,2.074222323104234,7,-2.579998016357422,-0.22999954223632812,4.652502059936523,6.060001373291016,5.2700042724609375,2,0.07020529345740245,2.1034509974152047,73.87999725341797,1.045811663162554,72.9800033569336,-1.0958011064867903,73.9000015258789,0.07020529345740245
8160,2012-07-19,77.83000183105469,78.79000091552734,76.16000366210938,76.41000366210938,2752700.0,0.01751868224224218,-1.73958308498041,0.40571376255580355,61.66749911266402,43.86201066788312,-3.7844520002885957,-2.7392967212925328,2.444976052904593,5.9889666411988856,21.184862443331532,2.6299972534179688,-1.585848444258815,2.868002319335943,-0.930210821246817,6.666215459918703,0.9688957490445631,4.767108889627323,-7.270403594970702,85.77779134114584,25.923137503218896,1.8991065702913794,7,-3.2250022888183594,-1.6350021362304688,2.8899974822998047,4.719997406005859,3.75,3,0.06822558696735159,-1.047245158790471,76.48999786376953,2.1034509974152047,73.87999725341797,1.045811663162554,72.9800033569336,0.06822558696735159
8161,2012-07-20,76.95999908447266,78.0999984741211,76.37000274658203,76.88999938964844,1187200.0,-0.011178243943390176,-2.1171291300373225,0.04929562330084568,50.230420012217586,44.99675764345112,-3.043219895882544,-1.9811046614225631,3.106725059133396,6.7165592841546555,21.278455169115094,1.7299957275390625,-1.670669231240936,2.0044994354248047,-1.7787961587805938,5.787795029630203,0.11285163832211254,3.896147232527497,-6.071184741210942,72.88886176215279,16.895896008594264,1.891647797102697,7,-2.354999542236328,-0.7649993896484375,3.605001449584961,5.590000152587891,4.44000244140625,4,0.08926718851752313,-1.73958308498041,77.83000183105469,-1.047245158790471,76.48999786376953,2.1034509974152047,73.87999725341797,0.08926718851752313
8162,2012-07-23,76.76000213623047,78.62999725341797,72.5199966430664,73.16000366210938,2435300.0,-0.002598712975849571,-1.5040921903654128,51.428773841961856,53.268172007630334,47.554185083936005,-2.79894356885616,-1.8707196379198479,3.0702511959110126,6.7784032595977095,21.38711123593812,6.1100006103515625,-1.8521034369670133,1.8005023956298771,-1.9906313905112967,5.591636181771051,-0.09506449744070267,3.696069288700457,-5.555140330078132,69.19578820628296,14.474128695133302,1.895566893070586,7,-2.1550025939941406,-0.56500244140625,3.8049983978271484,5.789997100830078,4.0099945068359375,0,0.0789473344182392,-2.1171291300373225,76.95999908447266,-1.73958308498041,77.83000183105469,-1.047245158790471,76.48999786376953,0.0789473344182392
8163,2012-07-24,76.01000213623047,77.19000244140625,75.08000183105469,76.80000305175781,1316900.0,-0.009770713641577666,1.6878993891623701,-0.21944479177042295,46.25720472348701,49.16969406675466,-1.6940852736681364,-1.0468002471124578,3.5495575532199126,7.391991096511376,20.965518356513527,2.1100006103515625,-1.8077100570265827,0.9695022583007784,-2.839581269117744,4.778585785719301,-0.9350395054084828,2.8740440220100396,-4.501734765703134,57.814914936354214,8.320037882744224,1.9045417637092645,7,-1.4050025939941406,0.18499755859375,4.829998016357422,6.539997100830078,4.159996032714844,1,0.08235750994476132,-1.5040921903654128,76.76000213623047,-2.1171291300373225,76.95999908447266,-1.73958308498041,77.83000183105469,0.08235750994476132
8164,2012-07-25,76.61000061035156,77.87000274658203,75.75,76.79000091552734,1109500.0,0.007893677901044338,-1.2315800463384958,0.22784822351202835,47.20301953239638,50.26377169005037,-1.7280225239830997,-1.4967108968701837,2.736350268426307,6.670458183824721,20.17690572329261,2.1200027465820312,-1.5651511810825696,1.4255008697509766,-2.3927246611548014,5.2437264006567545,-0.48361189570191243,3.3346136352038656,-4.810463898024224,65.23127879273127,20.072883692832136,1.9091127654528899,7,-1.1949996948242188,-0.41500091552734375,4.487499237060547,5.939998626708984,2.6800003051757812,2,0.07270590850343361,1.6878993891623701,76.01000213623047,-1.5040921903654128,76.76000213623047,-2.1171291300373225,76.95999908447266,0.07270590850343361
8165,2012-07-26,78.44000244140625,79.4800033569336,77.43000030517578,78.30000305175781,1185500.0,0.02388724470010528,-1.1808486461918057,-0.7777730682829653,58.448072623417836,51.960270053361576,-2.8917299532009224,-3.2109587084840427,0.7383777860765406,4.734556622208984,19.25887877718411,2.8700027465820312,-0.831733522518391,3.077502441406253,-1.003813489217265,7.158818372029771,1.036844476094501,5.118160406718005,-6.360847160950911,85.0574725243406,36.95274680003338,2.040657965311756,7,-2.6800003051757812,-2.4650039672851562,2.4099979400634766,4.109996795654297,1.5400009155273438,3,0.0423253390042182,-1.2315800463384958,76.61000061035156,1.6878993891623701,76.01000213623047,-1.5040921903654128,76.76000213623047,0.0423253390042182
8166,2012-07-27,81.4000015258789,81.75,76.93000030517578,76.93000030517578,1708300.0,0.03773583621040477,-1.1565988270875862,31.928719346049046,69.10112889302648,54.49468065923016,-5.225489443567241,-5.815419550412784,-2.3248097771406293,1.7264692103809693,17.82918948798608,4.819999694824219,0.028736252206670088,5.622501373291016,0.8761027899029727,10.368899956679059,3.249302081596994,7.995700664985037,-8.876795360834876,96.20803524564079,41.21548149944033,2.3731992916940188,7,-4.4250030517578125,-5.31500244140625,-0.6750011444091797,1.1499977111816406,-1.3899993896484375,4,0.0022113059189385886,-1.1808486461918057,78.44000244140625,-1.2315800463384958,76.61000061035156,1.6878993891623701,76.01000213623047,0.0022113059189385886
8167,2012-07-30,80.73999786376953,81.7300033569336,79.94999694824219,81.30000305175781,1458600.0,-0.008108152945175862,1.5070410427512988,-0.1252807684692742,74.68121701516196,57.19374978923249,-3.742539489563157,-5.113583150247024,-1.7139602248943504,2.3236797828070053,17.42214066462507,1.7800064086914062,0.7294147245529246,4.76949768066406,-0.4554490805734872,9.994444441901607,2.1570243000452933,7.381971061282826,-7.478648191929025,84.85753503002573,23.593429037924132,2.61247338061877,7,-3.7649993896484375,-4.654998779296875,-0.20999717712402344,1.8100013732910156,-1.30999755859375,0,0.008174432494077788,-1.1565988270875862,81.4000015258789,-1.1808486461918057,78.44000244140625,-1.2315800463384958,76.61000061035156,0.008174432494077788
8168,2012-07-31,80.31999969482422,81.5,80.18000030517578,80.45999908447266,1529700.0,-0.005201860045301987,-5.285740236148955,0.24999659405185215,76.30273545930888,59.68438548659005,-2.5847755271666415,-4.562873082157111,-1.329989777104828,2.6512997018243,17.05774193219685,1.3199996948242188,1.2243462588067615,4.117999649047846,-1.45341138672741,9.689410684823102,1.3322941311602108,6.903705166935481,-6.379557996730952,76.16666158040366,7.396116442003688,2.78570551788763,7,-3.1850013732910156,-4.2350006103515625,-0.21249961853027344,2.229999542236328,1.970001220703125,1,0.005602551667728495,1.5070410427512988,80.73999786376953,-1.1565988270875862,81.4000015258789,-1.1808486461918057,78.44000244140625,0.005602551667728495
8169,2012-08-01,81.55999755859375,82.55999755859375,80.83000183105469,80.9800033569336,2247400.0,0.015438220474114805,-2.931820743348101,-4.14283378746594,77.46312458645974,61.439454983678466,-3.386041016838604,-5.752859980155293,-2.6616608716341545,1.3192883840914362,16.7221091806171,2.2399978637695312,1.787387025194917,5.138997650146479,-0.9174974881045443,11.195492788397502,2.110750081020967,8.16724521927199,-6.994791196347947,82.23800199204537,8.270142564178272,3.0282475691255124,8,-4.020000457763672,-5.069999694824219,-2.4374961853027344,0.045001983642578125,2.1300048828125,2,-0.017042661001183124,-5.285740236148955,80.31999969482422,1.5070410427512988,80.73999786376953,-1.1565988270875862,81.4000015258789,-0.017042661001183124
8170,2012-08-02,78.8499984741211,80.48999786376953,76.16000366210938,79.5,3632900.0,-0.033227061863577934,2.2927746947513774,-1.12070348982518,63.742361071690915,62.94078176806439,-0.5767959483956702,-3.0952308023315993,-0.10411773122548595,3.9060513213804597,16.752356739293244,5.399993896484375,2.1744953425876474,2.3614986419677706,-3.775190873584009,8.49818815751955,-0.7068461158081192,5.42984339974366,-3.4853129922404946,42.03120902176764,-32.2860489242062,3.0683447577758924,8,-1.3100013732910156,-2.3600006103515625,-0.20749664306640625,2.2750015258789062,4.8600006103515625,3,0.005580246669892652,-2.931820743348101,81.55999755859375,-5.285740236148955,80.31999969482422,1.5070410427512988,80.73999786376953,0.005580246669892652
8171,2012-08-03,79.97000122070312,80.75,79.19000244140625,80.4000015258789,1764800.0,0.014204220269574463,1.7610643368824732,0.6615373780766929,69.19274633497861,64.71017891554753,-1.3688808809608446,-4.0918764236125185,-1.4050684082221068,2.6589728013426566,16.404601035231046,1.9000015258789062,2.3364726281987203,3.270001220703122,-3.04699343116404,9.586995872570284,0.11150389476954103,6.428498546636703,-3.8857845311512165,59.531268626469256,-17.81644816030054,3.1584973259335785,8,-1.1500015258789062,-3.4800033569335938,-1.3274993896484375,1.154998779296875,4.44000244140625,4,0.00012507360357383313,2.2927746947513774,78.8499984741211,-2.931820743348101,81.55999755859375,-5.285740236148955,80.31999969482422,0.00012507360357383313
8172,2012-08-06,80.55999755859375,80.98999786376953,79.69999694824219,80.5,1762100.0,0.007377720756341466,1.804355397807374,-0.13952910700661805,68.65921713894319,67.19929140615378,-1.5233592478366802,-4.440117862900095,-2.161926600805913,1.9513862653621743,15.793561417177271,1.2900009155273438,2.233103055568577,3.56199760437012,-2.898562858362638,10.022558067102878,0.33171737300374105,6.792277835736499,-4.399993896484375,68.74997019764919,-6.433394771689564,3.2302802313663803,8,-1.404998779296875,-4.069999694824219,-2.3674964904785156,0.11500167846679688,3.6100006103515625,0,-0.006827152917466939,1.7610643368824732,79.97000122070312,2.2927746947513774,78.8499984741211,-2.931820743348101,81.55999755859375,-0.006827152917466939
8173,2012-08-07,82.30000305175781,83.12000274658203,80.9800033569336,81.19999694824219,1466700.0,0.021598877183412357,-1.779232103046817,18.33418107833164,67.05814151961533,69.40541607140032,-2.5449234251641,-5.709689680116583,-4.048791519866995,0.0786043935701457,14.278026269499588,2.5600051879882812,2.5436683140754326,4.817502975463867,-1.7105157991590687,11.345521750086803,1.5534935881524063,8.081512362775328,-5.5,88.21839363953956,13.925021652421947,3.264009387311468,8,-2.6599998474121094,-5.530002593994141,-4.107501983642578,-1.6250038146972656,3.3199996948242188,1,-0.03487245006269457,1.804355397807374,80.55999755859375,1.7610643368824732,79.97000122070312,2.2927746947513774,78.8499984741211,-0.03487245006269457
8174,2012-08-08,81.83000183105469,82.23999786376953,81.31999969482422,81.72000122070312,1018100.0,-0.005710828715371319,-1.0219658606928468,0.1,62.37623481911352,69.84187853758873,-1.404270094349485,-4.693527769986289,-3.802483584807959,0.4213284943250244,12.626958312278443,0.9800033569335938,2.8305269717319135,3.848001480102539,-2.3842457434035254,10.080248703608603,0.7318778683494997,6.964125091855578,-4.271598815917969,81.46550164919908,8.268548581598395,3.1161236117530335,8,-2.1899986267089844,-5.060001373291016,-3.7475013732910156,-1.1550025939941406,4.549995422363281,2,0.005621398926794141,-1.779232103046817,82.30000305175781,1.804355397807374,80.55999755859375,1.7610643368824732,79.97000122070312,0.005621398926794141
8175,2012-08-09,82.12000274658203,82.7300033569336,81.79000091552734,81.93000030517578,1490100.0,0.0035439436519393297,-3.0,1.7272853377722293,66.55970171911099,69.55949774048702,-1.2486787776355897,-4.4334868275088155,-4.253266380898438,0.013545927464932106,10.660634513633003,0.94000244140625,3.362767604428953,3.6445022583007756,-2.2294489628076803,9.518453479409231,0.7075266477465476,6.5814778688550035,-3.894207763671872,74.55470935503472,1.26430716921341,2.936975610554229,8,-2.479999542236328,-5.350002288818359,-4.342502593994141,-1.4450035095214844,2.7999954223632812,3,0.019118359015027675,-1.0219658606928468,81.83000183105469,-1.779232103046817,82.30000305175781,1.804355397807374,80.55999755859375,0.019118359015027675
8176,2012-08-10,83.47000122070312,83.75,81.63999938964844,81.76000213623047,1177700.0,0.016439337907563356,-1.1640981098708483,8.999879537423707,70.05378881676003,69.04533905177568,-2.541426937652119,-5.301578836267481,-5.663020326423009,-1.4207549505809425,9.322568627326126,2.1100006103515625,3.919412269587909,4.516000747680664,-1.3477377958208194,10.379739291182148,1.5841314759299223,7.447870019431406,-4.656901306152335,93.08645510340176,18.48175287494658,2.9318692717507453,8,-3.5149993896484375,-6.385002136230469,-6.680000305175781,-2.795001983642578,1.7099990844726562,4,0.0028752588985228034,-3.0,82.12000274658203,-1.0219658606928468,81.83000183105469,-1.779232103046817,82.30000305175781,0.0028752588985228034
8177,2012-08-13,82.94000244140625,83.41000366210938,82.25,83.12000274658203,880800.0,-0.006349571960535871,2.052632635647242,-0.10526339271771672,70.98727864476832,68.45473273904895,-1.862389247005396,-4.202613188799688,-5.0754070817828705,-0.970054660787909,7.845734850844205,1.220001220703125,4.147394107259757,3.488002014160159,-1.9129878009107983,8.888991829231117,0.7875071066246875,6.188496921695631,-3.435736514892568,70.7581754432353,-5.723694117997155,2.700494907535475,8,-2.9850006103515625,-5.855003356933594,-6.572502136230469,-2.265003204345703,2.9899978637695312,0,0.01772366985088558,-1.1640981098708483,83.47000122070312,-3.0,82.12000274658203,-1.0219658606928468,81.83000183105469,0.01772366985088558
8178,2012-08-14,82.30000305175781,83.56999969482422,81.9800033569336,83.56999969482422,870100.0,-0.00771641392343303,1.503937859318399,7.055524943839274,67.19033653230022,67.31331184414235,-1.0191660408680576,-3.0561553821692655,-4.38275264378953,-0.3747609141577186,6.6279266470895495,1.589996337890625,3.8954072200098437,2.4270023345947322,-2.4305443033642717,7.284548972553736,-0.0017709843847626416,4.855775653574227,-2.201334354956046,40.32935118757947,-36.02343141198124,2.4287733189795015,8,-2.345001220703125,-5.215003967285156,-6.087501525878906,-1.6250038146972656,3.25,1,0.022721689524257682,2.052632635647242,82.94000244140625,-1.1640981098708483,83.47000122070312,-3.0,82.12000274658203,0.022721689524257682
8179,2012-08-15,81.86000061035156,82.01000213623047,81.08999633789062,81.8499984741211,1574900.0,-0.005346323512643525,4.9354219476779955,-0.00787571863679781,61.279674613447455,67.03968001544862,-0.5946686580347631,-2.31174250202524,-3.9112084466479047,0.0057077750360008395,6.573725028033167,1.2100067138671875,3.591647032044719,1.7184997558593693,-2.941327904366858,6.378327416085597,-0.6114140742537444,4.048413585972483,-1.2501455311020493,28.947489186925644,-44.39142958289812,2.329913830113114,8,-0.3899993896484375,-4.775001525878906,-5.717498779296875,-1.375,3.6399993896484375,2,0.04593210491321442,1.503937859318399,82.30000305175781,2.052632635647242,82.94000244140625,-1.1640981098708483,83.47000122070312,0.04593210491321442
8180,2012-08-16,83.13999938964844,83.45999908447266,81.80000305175781,82.0,1009300.0,0.0156364374511746,-1.15584840227892,113.97559115179253,56.453996403771455,65.6242633564256,-1.3434088652417273,-3.345034177396144,-5.2050711010870145,-1.3483820670604416,7.14671209410153,1.6599960327148438,3.325114089380179,2.7329986572265597,-1.9771166097876858,7.443113924240805,0.37794102371942984,5.0880562907336895,-2.090524021493863,77.06767779906612,6.348019122884651,2.355057633507124,8,-1.4150009155273438,-6.055000305175781,-7.102497100830078,-2.759998321533203,2.4499969482421875,3,0.03897038594605684,4.9354219476779955,81.86000061035156,1.503937859318399,82.30000305175781,2.052632635647242,82.94000244140625,0.03897038594605684
8181,2012-08-17,83.83000183105469,83.88999938964844,83.16000366210938,83.43000030517578,965700.0,0.008299283695835102,1.8076940006162243,0.3508787193318253,61.43598622756148,64.82168214404986,-1.596140168604748,-3.6827819683874026,-5.918613878962148,-2.0935675684850565,7.805661471486677,0.75,2.925776574259956,3.079500961303708,-1.5738487537213643,7.7328506763287805,0.752826103791179,5.406175818816237,-2.7400054931640625,97.85723238565457,27.73102006847114,2.326674857512535,8,-1.3950004577636719,-5.865001678466797,-8.357501983642578,-4.120002746582031,-0.6500015258789062,4,0.013002461100827922,-1.15584840227892,83.13999938964844,4.9354219476779955,81.86000061035156,1.503937859318399,82.30000305175781,0.013002461100827922
8182,2012-08-20,82.81999969482422,83.61000061035156,82.05000305175781,83.44999694824219,868600.0,-0.012048217990809018,2.2841895614323917,-1.574987125445841,58.86524438942144,63.91136024069499,-0.2590893457144148,-2.314149685258286,-4.959847807402127,-1.1202731217227182,7.147671367404287,1.779998779296875,2.981938774393498,1.7664989471435604,-2.571278040724806,6.104275935011927,-0.40238954679063,3.9353874410777507,-1.2820028686523415,61.78576683505812,-7.263397275212249,2.1688884939341833,8,-0.3300018310546875,-4.854999542236328,-7.347499847412109,-3.25,-0.55999755859375,0,0.02849553995469334,1.8076940006162243,83.83000183105469,-1.15584840227892,83.13999938964844,4.9354219476779955,81.86000061035156,0.02849553995469334
8183,2012-08-21,82.2699966430664,84.0,82.01000213623047,83.16000366210938,1038800.0,-0.006640944865786813,-1.8226999475139467,1.4127157129881927,52.647272507975,62.830364428346265,0.31984477375493725,-1.339810079663593,-4.437257703628632,-0.6131033445104208,6.507676938763832,1.9899978637695312,2.8319573651613723,0.903496170043951,-2.7516681978288062,4.558660537916708,-0.9240860138924347,2.7310783539803367,-0.35567940673827536,40.549787635677205,-25.722713061170367,1.8275821839363793,8,0.27500152587890625,-4.1699981689453125,-6.922496795654297,-2.799999237060547,1.410003662109375,1,0.04448770890302245,2.2841895614323917,82.81999969482422,1.8076940006162243,83.83000183105469,-1.15584840227892,83.13999938964844,0.04448770890302245
8184,2012-08-22,82.18000030517578,82.5,81.36000061035156,82.2300033569336,804000.0,-0.0010939144470988316,2.8644286970465007,0.05618276113325618,65.4309508523137,62.70494766536879,0.5193216926853665,-0.8549618950972189,-4.424319708205076,-0.5662598785952326,6.002391284329721,1.1399993896484375,2.6622882020651417,0.5349998474121094,-2.364993704127002,3.434993398951221,-0.9149969283574535,1.9849966231816722,1.8199996948242188,31.06060168193509,-36.69702396930668,1.4499967757695575,8,0.36499786376953125,-4.0800018310546875,-6.832500457763672,-2.710002899169922,1.4000015258789062,2,0.04100757768395602,-1.8226999475139467,82.2699966430664,2.2841895614323917,82.81999969482422,1.8076940006162243,83.83000183105469,0.04100757768395602
8185,2012-08-23,81.76000213623047,82.16999816894531,81.0,81.93000030517578,779300.0,-0.00511071023832621,2.6000281703366355,3.3997558742752516,58.87016953279239,61.4623233004835,0.986639141717518,-0.1828600452035687,-3.9956485992175885,-0.2159262588579054,6.025870843271628,1.1800003051757812,2.4034751572862376,-0.05099830627440838,-2.5277285594239203,2.4257319468751035,-1.2893634328491714,1.1873668203003547,2.2399978637695312,25.333404541015625,-41.669313897325225,1.2383651265747582,8,0.7399978637695312,-3.5000038146972656,-6.6750030517578125,-2.555004119873047,1.6699981689453125,3,0.04574361259846671,2.8644286970465007,82.18000030517578,-1.8226999475139467,82.2699966430664,2.2841895614323917,82.81999969482422,0.04574361259846671
8186,2012-08-24,81.58000183105469,81.94000244140625,80.52999877929688,81.44000244140625,1272300.0,-0.0022015692327876923,2.2790759567786236,-0.8235346916793824,55.26861279120539,59.71580487230983,0.9726317412094119,0.011928435249586755,-3.79373629376704,-0.09552878820124988,5.953687897484075,1.410003662109375,2.281233497422889,-0.23999862670898153,-2.71174362254726,2.231746369129297,-1.4758711246281138,0.9958738712101507,2.299998168945308,30.259443296249067,-35.01356267717447,1.235872497919137,8,0.68499755859375,-3.3200035095214844,-6.180002212524414,-2.3750038146972656,2.0199966430664062,4,0.04915413602392782,2.6000281703366355,81.76000213623047,2.8644286970465007,82.18000030517578,-1.8226999475139467,82.2699966430664,0.04915413602392782
8187,2012-08-27,81.4000015258789,82.05999755859375,81.08000183105469,81.94000244140625,1016100.0,-0.002206426834220343,1.5128380691543992,-3.85716621253406,44.45812055754694,57.19000309733724,1.0182946393051964,0.2570909894988631,-3.602168206042734,0.05227709551593307,5.857820588333357,0.9799957275390625,2.055899314342568,-0.4529991149902344,-2.8812733147675686,1.9752750847871,-1.6671362148789086,0.7611379848984399,2.278998400878905,25.072116441669234,-35.75769171817332,1.214137099888669,8,0.8649978637695312,-3.140003204345703,-6.000001907348633,-2.1950035095214844,2.1199951171875,0,0.021867306461056613,2.2790759567786236,81.58000183105469,2.6000281703366355,81.76000213623047,2.8644286970465007,82.18000030517578,0.021867306461056613
8188,2012-08-28,80.7699966430664,81.44999694824219,80.70999908447266,81.20999908447266,805200.0,-0.007739617579886726,-1.6428610354223434,0.8148179544780232,43.599007442339605,55.22548452276971,1.5739634386289936,0.9723921168270522,-2.9799280713193355,0.6520051539676643,5.818183510008511,0.7399978637695312,1.599585023786048,-1.105503845214841,-3.4817516590328665,1.2707439686031847,-2.2936277521238537,0.08262006169417191,2.720063214843748,12.182625129738355,-44.135169463940755,1.1881239069090133,8,1.4950027465820312,-1.2299957275390625,-5.369997024536133,-1.5649986267089844,2.5,1,0.018447512134346145,1.5128380691543992,81.4000015258789,2.2790759567786236,81.58000183105469,2.6000281703366355,81.76000213623047,0.018447512134346145
8189,2012-08-29,80.16999816894531,80.9800033569336,79.63999938964844,80.88999938964844,923500.0,-0.007428482098031597,1.9777563026634792,1.6363573311138855,38.64957114651361,53.24721504974105,2.1333713863010644,1.5419737804996032,-2.4689737891731625,1.2259140399318085,5.582887893758636,1.3400039672851562,1.1262312677388024,-1.6360023498535128,-4.129519041835408,0.8575143421283826,-2.8827606958444676,-0.389244003862558,3.142458024248043,20.94857845916312,-31.696596706104682,1.2467583459909486,8,1.6500015258789062,-0.2949981689453125,-4.769998550415039,-0.9650001525878906,4.2400054931640625,2,0.04378199097415103,-1.6428610354223434,80.7699966430664,1.5128380691543992,81.4000015258789,2.2790759567786236,81.58000183105469,0.04378199097415103
8190,2012-08-30,79.29000091552734,80.01000213623047,78.63999938964844,79.58999633789062,1383600.0,-0.010976640557774697,1.4034987920199702,0.41665960242444794,24.261090570842015,49.11667108788333,2.693013454900708,2.5893841457463935,-1.632053914683567,2.0929615266140047,5.482571355413668,1.529998779296875,0.7303495464322225,-2.537999725341791,-4.927289287259171,-0.14871016342441123,-3.732644506300474,-1.3433549443831083,3.7286587333824173,19.00590274524501,-27.34543693833551,1.1946447809586882,8,2.029998779296875,0.7900009155273438,-3.4850006103515625,-0.08500289916992188,3.9599990844726562,3,0.05410519442543271,1.9777563026634792,80.16999816894531,-1.6428610354223434,80.7699966430664,1.5128380691543992,81.4000015258789,0.05410519442543271
8191,2012-08-31,79.9800033569336,80.47000122070312,79.12000274658203,80.12000274658203,697500.0,0.008702263002132504,2.214296094459582,0.4666717530072989,32.12562322798695,46.14560206994617,1.5639195413459959,2.0028569787961317,-2.276764309695551,1.3847889105190632,5.38227225143799,1.3499984741210938,0.506354586628845,-1.8484973907470703,-4.236153101391622,0.5391583198974814,-3.042325246069339,-0.6546695354248016,2.6007902660500406,39.18142352977919,-3.913966937802364,1.1938278553222748,8,1.339996337890625,0.09999847412109375,-4.1125030517578125,-1.2700042724609375,1.5,4,0.04313574397897413,1.4034987920199702,79.29000091552734,1.9777563026634792,80.16999816894531,-1.6428610354223434,80.7699966430664,0.04313574397897413
8192,2012-09-04,80.01000213623047,80.4000015258789,78.95999908447266,79.69000244140625,1243800.0,0.00037507849509577085,1.6181898889574764,-2.285722070844687,35.07171327026239,44.192762154644775,1.2219006027585522,2.0338160568683605,-2.2469712105263397,1.3097851160430594,5.3907375194628395,1.44000244140625,0.27348981806187567,-1.790998840332037,-4.251721289901241,0.6697236092371668,-3.021360065116639,-0.5606376155474351,2.176712063419643,48.754588501053455,5.089990437657029,1.2303612247846014,9,0.55999755859375,0.06999969482421875,-3.4800033569335938,-1.3000030517578125,-0.7700042724609375,1,0.04486934435744727,2.214296094459582,79.9800033569336,1.4034987920199702,79.29000091552734,1.9777563026634792,80.16999816894531,0.04486934435744727
8193,2012-09-05,79.43000030517578,80.30000305175781,79.25,80.18000030517578,1397600.0,-0.007249116555041901,1.121206516545676,-2.3437522351763107,34.44303014732243,40.74965985409019,1.516119727519424,2.51681867458106,-1.5388595251165356,1.8674578751156474,5.895436408676972,1.0500030517578125,-0.13857456824581504,-2.2275005340576115,-4.8919954086717325,0.43699434055650954,-3.559747971364672,-0.895253096750551,2.402042413474163,33.76066564724217,-11.2795250710736,1.3322474373070594,9,0.9749984741210938,0.6500015258789062,-2.9000015258789062,-0.720001220703125,-0.25,2,0.05149183333975271,1.6181898889574764,80.01000213623047,2.214296094459582,79.9800033569336,1.4034987920199702,79.29000091552734,0.05149183333975271
8194,2012-09-06,82.29000091552734,82.31999969482422,80.0199966430664,80.12999725341797,2222400.0,0.03600655419064891,1.0720736820400028,-2.8800048828125,45.47391992147987,39.26118767505547,-1.4825414420846528,-0.32354110573936623,-4.213598576440319,-0.9973500368025867,6.127788177667137,2.8899993896484375,-0.39776993599980415,0.6095001220703153,-2.069168095590726,3.2881683397313566,-0.7298339867602124,1.948834230900843,-3.6500015258789062,99.18481584757798,55.791874791955806,1.3393341088305208,9,-1.8100013732910156,-2.2099990844726562,-5.680002212524414,-3.5800018310546875,-2.8899993896484375,3,0.011909049904435642,1.121206516545676,79.43000030517578,1.6181898889574764,80.01000213623047,2.214296094459582,79.9800033569336,0.011909049904435642
8195,2012-09-07,83.69000244140625,85.26000213623047,82.5199966430664,82.69000244140625,1631200.0,0.017013021148414298,-3.0895250458329064,0.4629621780471609,49.306934133437274,38.59877893530345,-2.8831788625821986,-1.6863515460858594,-5.445324123722472,-2.4148240704150226,6.641246998724079,2.970001220703125,-0.4834886898719333,1.9310016632080078,-0.8901288007869823,4.752132127202998,0.5204364312105128,3.341566895205503,-4.976403045654294,75.07938199512203,36.98228068260683,1.4105652319974926,9,-1.7400016784667969,-2.979999542236328,-6.675004959106445,-4.980003356933594,-3.0200042724609375,4,0.008603192731500009,1.0720736820400028,82.29000091552734,1.121206516545676,79.43000030517578,1.6181898889574764,80.01000213623047,0.008603192731500009
8196,2012-09-10,83.70999908447266,84.48999786376953,83.16000366210938,83.3499984741211,1175400.0,0.00023893705918354158,-2.5946263609369846,0.3600006103515625,54.88473836454601,39.75729202497001,-2.871198535757159,-1.7786379511303494,-5.23595947910178,-2.443412639938572,6.828780199798004,1.3299942016601562,-0.7324730537934698,1.9389984130859403,-0.9146302327201994,4.79262705889208,0.5121840901828705,3.36581273598901,-4.734543579101555,75.39678887416834,38.631552274249785,1.4268143229030723,9,-1.7599983215332031,-1.7599983215332031,-6.695001602172852,-5.0,-1.7399978637695312,0,-0.005495150991561504,-3.0895250458329064,83.69000244140625,1.0720736820400028,82.29000091552734,1.121206516545676,79.43000030517578,-0.005495150991561504
8197,2012-09-11,84.41000366210938,84.91000366210938,83.61000061035156,83.76000213623047,873100.0,0.008362257619072944,-1.7368353423975458,1.8055567329292588,61.55511082805276,41.752414623382585,-3.463563561074949,-2.490559349868846,-5.815599024208311,-3.1301427498924426,7.08406570136966,1.3000030517578125,-0.8442245195190736,2.565502929687497,-0.4839114954138495,5.614917354788844,1.040795717136831,4.090210142238163,-5.183166291503895,85.85693557416569,47.52271634230593,1.5247072125506702,9,-2.460002899169922,-2.460002899169922,-6.7550048828125,-5.700004577636719,-0.3000030517578125,1,-0.034711529179698664,-2.5946263609369846,83.70999908447266,-3.0895250458329064,83.69000244140625,1.0720736820400028,82.29000091552734,-0.034711529179698664
8198,2012-09-12,84.16999816894531,85.22000122070312,83.95999908447266,84.5999984741211,840800.0,-0.0028433299698078507,-1.9647162308928203,-0.6615373780766929,60.57383355940421,44.18844378037043,-3.006739374782441,-2.21693900290191,-5.41717275822819,-2.8974438795978585,7.510718701741325,1.2600021362304688,-0.9003156956774632,2.2319976806640653,-0.9862241714091766,5.450219532737307,0.6228867546274444,3.8411086067006863,-4.701834207714839,79.19841937747701,38.294085370289196,1.6091109260366194,9,-2.2199974060058594,-2.2199974060058594,-6.347499847412109,-5.459999084472656,0.9000015258789062,2,-0.05857194264493537,-1.7368353423975458,84.41000366210938,-2.5946263609369846,83.70999908447266,-3.0895250458329064,83.69000244140625,-0.05857194264493537
8199,2012-09-13,85.62000274658203,85.94999694824219,83.22000122070312,83.9800033569336,1177400.0,0.01722709527361843,1.3739219276596875,-3.8139493621475844,68.48656161894893,49.10238500793787,-4.0257068948053245,-3.5529733193184683,-6.736675523587735,-4.3168583517282855,8.184105733441314,2.7299957275390625,-0.7811387572371729,3.494002151489255,-0.11999686751478578,7.108001170493296,1.6870026419872346,5.301001660991275,-5.92016525835156,90.37917865015336,45.54283487034435,1.8069995095020217,9,-3.1650047302246094,-3.3250045776367188,-7.415000915527344,-6.910003662109375,-7.120002746582031,3,-0.07521609711304678,-1.9647162308928203,84.16999816894531,-1.7368353423975458,84.41000366210938,-2.5946263609369846,83.70999908447266,-0.07521609711304678
8200,2012-09-14,86.37999725341797,87.70999908447266,85.55999755859375,85.55999755859375,2078900.0,0.00887636629825117,-4.2439081122824,0.5,71.77854010100975,53.50826466049595,-4.106012011378198,-4.277077654816935,-7.364962475823461,-5.153622195714107,8.584168924770513,2.1500015258789062,-0.5667489604061586,4.091996765136713,0.024588123512927496,8.159405406760499,2.0582924443248203,6.125701085948606,-6.305150197586798,70.76916111788348,23.09384830407471,2.0337043208118954,9,-3.0449981689453125,-3.204998016357422,-8.174995422363281,-7.6699981689453125,-8.279998779296875,4,-0.08080569517803349,1.3739219276596875,85.62000274658203,-1.9647162308928203,84.16999816894531,-1.7368353423975458,84.41000366210938,-0.08080569517803349
8201,2012-09-17,84.91999816894531,86.12999725341797,84.5999984741211,85.95999908447266,1296100.0,-0.01690205060078176,1.2173939484406704,-1.268294271439072,64.30891701769087,56.75684285465468,-2.091529351474591,-2.8788309880292786,-5.730766819207389,-3.765610602295297,8.656531624337596,1.779998779296875,-0.2590692206854044,2.577497863769537,-1.6045024401486359,6.75949816768771,0.48649771181044343,4.66849801572863,-4.234338950822817,37.861865413338364,-12.149107703385141,2.0910001519590886,9,-1.4399986267089844,-1.7449989318847656,-6.714996337890625,-6.209999084472656,-8.180000305175781,0,-0.05004710423503278,-4.2439081122824,86.37999725341797,1.3739219276596875,85.62000274658203,-1.9647162308928203,84.16999816894531,-0.05004710423503278
8202,2012-09-18,85.18000030517578,85.19999694824219,84.3499984741211,84.7699966430664,1058900.0,0.003061730356060499,2.7777966159167202,-0.3942339434398269,68.48281948468046,60.53904166991668,-1.7221463065459517,-3.1125441965769056,-5.773208369418029,-4.100651242652475,9.174281693152471,0.8499984741210938,0.29972973276977655,2.7194999694824276,-1.6482833178254452,7.0872832567903,0.5356083258284912,4.903391613136364,-3.9323938977452713,43.652561625656524,-10.683118960860362,2.1838916436539333,9,-1.31500244140625,-2.0050010681152344,-6.659999847412109,-7.3300018310546875,-9.040000915527344,1,-0.03768489167612277,1.2173939484406704,84.91999816894531,-4.2439081122824,86.37999725341797,1.3739219276596875,85.62000274658203,-0.03768489167612277
8203,2012-09-19,85.93000030517578,86.1500015258789,84.94999694824219,85.16999816894531,936100.0,0.00880488374398869,1.0,1.8536471901749163,73.8410497735499,63.69094498681334,-1.6239318759605368,-3.7674458056104925,-6.2282936957631705,-4.948755448211429,9.701501383578377,1.2000045776367188,0.7983790214677384,3.2864997863769503,-1.3463265319327462,7.919326104686647,0.970086627222102,5.6029129455317985,-4.1654024835819,60.356355764443606,1.723181267502106,2.3164131591548514,9,-0.81500244140625,-2.7550010681152344,-7.409999847412109,-8.845001220703125,-8.349998474121094,2,-0.0211800266305201,2.7777966159167202,85.18000030517578,1.2173939484406704,84.91999816894531,-4.2439081122824,86.37999725341797,-0.0211800266305201
8204,2012-09-20,85.55000305175781,85.62999725341797,84.33999633789062,85.19999694824219,1267900.0,-0.004422172140910341,4.058881608473207,0.460533052251167,77.02934810895925,66.77121320631579,-0.8189989997617175,-3.29074981834421,-5.526893531287612,-4.649310818866965,10.424091922391671,1.5900039672851562,1.2923221586358267,2.738002395629877,-2.0658273737954147,7.541832165055169,0.3360875109172241,5.13991728034253,-3.3097731291336316,35.90521447184031,-26.594610159859315,2.4019148847126486,9,-0.11500167846679688,-2.3750038146972656,-7.030002593994141,-8.465003967285156,-7.970001220703125,3,-0.005610792984346191,1.0,85.93000030517578,2.7777966159167202,85.18000030517578,1.2173939484406704,84.91999816894531,-0.005610792984346191
8205,2012-09-21,85.5,86.37000274658203,85.27999877929688,86.04000091552734,812800.0,-0.0005844891873068025,-1.2244902725552935,-1.5428328537797542,75.2284806290967,69.0316290134881,-0.5422731157283351,-3.10540495394622,-5.16265964223129,-4.679212546533506,11.453492852016389,1.0900039672851562,1.8915076169210323,2.5009994506835938,-2.420146490754277,7.422145392121465,0.04042647996465121,4.961572421402536,-2.822188544427945,57.14285714285714,-7.963451804169921,2.4605729707189363,9,-0.034999847412109375,-2.325000762939453,-6.222499847412109,-8.415000915527344,-6.839996337890625,4,-0.08187134502923976,4.058881608473207,85.55000305175781,1.0,85.93000030517578,2.7777966159167202,85.18000030517578,-0.08187134502923976
8206,2012-09-24,85.58999633789062,85.95999908447266,84.81999969482422,85.0,874800.0,0.0010525887472587758,-1.4000064247739283,-1.0925839585187698,75.36359241583223,70.56590474546358,-0.37721536399753575,-3.0351951912993087,-4.984093237362558,-4.858822107909248,12.405822999339367,1.1399993896484375,2.2267748142222246,2.390496063232419,-2.613284960988068,7.394277087452906,-0.11139444887783156,4.89238657534267,-2.5096098720065214,61.57616028442894,-5.367261773032894,2.5018905121102444,9,-0.12499618530273438,-2.414997100830078,-6.18499755859375,-8.504997253417969,-4.719993591308594,0,-0.08751020194230008,-1.2244902725552935,85.5,4.058881608473207,85.55000305175781,1.0,85.93000030517578,-0.08751020194230008
8207,2012-09-25,83.18000030517578,85.4800033569336,83.12000274658203,85.04000091552734,1673500.0,-0.0281574498870254,-1.3838441442344003,-3.1525629752237108,64.6141834170406,71.0148325074232,2.0561861598107782,-0.5112191601567417,-2.2983428159898267,-2.5308494628318243,13.139401237306597,2.4699935913085938,2.3763787502787466,-0.10849990844727131,-5.040317792061359,4.823317975166816,-2.574408850254315,2.3574090333597724,4.529998779296875,1.8460787259615383,-66.43224466719262,2.4659089418070423,9,2.2350006103515625,-0.005001068115234375,-2.979999542236328,-6.025001525878906,-3.75,1,-0.07742248638829985,-1.4000064247739283,85.58999633789062,-1.2244902725552935,85.5,4.058881608473207,85.55000305175781,-0.07742248638829985
8208,2012-09-26,82.26000213623047,83.43000030517578,81.83999633789062,83.0999984741211,1140200.0,-0.011060328992185231,1.1200052897135417,0.45161078615552475,49.86226455014593,68.94546616644507,2.991329428962075,0.5545626894572422,-1.13660919157806,-1.6731903188411366,13.69245941883645,1.5900039672851562,2.446374950732718,-1.1029983520507756,-5.918267345317602,3.712270641216051,-3.510632848684196,1.3046361445826449,5.358197021484372,9.271638060688128,-52.821212492967916,2.407634496633414,9,2.514995574951172,0.9149971008300781,-2.032503128051758,-5.105003356933594,-2.3000030517578125,2,-0.07439828090992162,-1.3838441442344003,83.18000030517578,-1.4000064247739283,85.58999633789062,-1.2244902725552935,85.5,-0.07439828090992162
8209,2012-09-27,83.68000030517578,84.27999877929688,82.62999725341797,82.9000015258789,1277400.0,0.017262316217712348,-1.4999884403754566,-0.9285740236148955,49.95416067888349,66.52053511954215,1.4161224957584153,-0.6208219808114137,-2.377528334587282,-3.141037291932321,13.752768399041221,2.0199966430664062,2.4234186543859835,0.14149971008301065,-4.433641192918657,4.716640613084678,-2.146070741417816,2.4290701615838373,3.7070707397460865,40.61813165992148,-19.012770129802995,2.287570451500833,9,0.4249992370605469,-0.5050010681152344,-3.357501983642578,-6.470001220703125,-3.2600021362304688,3,-0.07289673102144811,1.1200052897135417,82.26000213623047,-1.3838441442344003,83.18000030517578,-1.4000064247739283,85.58999633789062,-0.07289673102144811
8210,2012-09-28,83.58000183105469,84.1500015258789,82.16999816894531,83.16999816894531,1232300.0,-0.0011950104416396101,1.5548380110453726,0.5256465432919911,49.408565611070195,64.86494051880652,1.203761275625041,-0.19283517678780981,-2.139119546124661,-3.100812544719929,13.3537576802148,1.9800033569335938,2.4267101182442445,-0.1729988098144588,-4.28865211917585,3.942654499546933,-2.2308254644951546,1.884827844866237,3.585186225585929,42.233114883420335,-14.767205186416533,2.0578266546806927,9,0.5249977111816406,-0.4050025939941406,-3.2575035095214844,-6.370002746582031,-6.1300048828125,4,-0.07178750740073159,-1.4999884403754566,83.68000030517578,1.1200052897135417,82.26000213623047,-1.3838441442344003,83.18000030517578,-0.07178750740073159
8211,2012-10-01,83.43000030517578,85.33999633789062,83.25,83.7699966430664,1157800.0,-0.0017947059415255318,-4.971444141689373,-0.8292519538518794,45.306495000332504,62.28979335387898,1.2518221570410049,0.2412529441125173,-1.8215499359925786,-3.0144589286585983,13.337886195550809,2.089996337890625,2.194714727357649,-0.49550018310546307,-4.21549047847202,3.224490112261094,-2.3554953307887416,1.3644949645778155,3.52218008271484,43.68134344156293,-9.269400319692778,1.8599951476832768,10,0.6749992370605469,-0.2550010681152344,-3.0500011444091797,-6.220001220703125,-4.910003662109375,0,-0.05717363808723952,1.5548380110453726,83.58000183105469,-1.4999884403754566,83.68000030517578,1.1200052897135417,82.26000213623047,-0.05717363808723952
8212,2012-10-02,83.5999984741211,84.18000030517578,83.0199966430664,83.76000213623047,781900.0,0.0020376143871927432,1.32000732421875,0.4706040750381474,47.25168571565205,59.335419569668105,0.9321575004015585,0.37312889504578095,-1.812102250371936,-3.2584606029208913,13.208141169004906,1.160003662109375,1.8287031028652763,-0.5050018310546847,-3.7449653646281575,2.7349617025187882,-2.124983597841421,1.1149799357320518,3.1476945517695327,50.28577532087054,0.6281209411702662,1.6199817667867338,10,0.5050010681152344,-0.4249992370605469,-3.3374996185302734,-6.3899993896484375,-4.510002136230469,1,-0.03265545188238428,-4.971444141689373,83.43000030517578,1.5548380110453726,83.58000183105469,-1.4999884403754566,83.68000030517578,-0.03265545188238428
8213,2012-10-03,83.5199966430664,84.11000061035156,83.06999969482422,83.72000122070312,563400.0,-0.0009569597190776102,1.1224435777066741,1.25,38.33327964491042,55.03585640699601,0.7088974169862041,0.8171493797939604,-1.5257059674005689,-3.2638977475668867,13.071384560004356,1.0400009155273438,1.6285922044186663,-0.7895034790039119,-3.1961905818462526,1.6171836238384287,-1.9928470304250823,0.4138400724172584,3.031388515304215,42.58672725259809,-1.8406179229504716,1.2033435514211692,10,0.5850028991699219,-0.3449974060058594,-3.257497787475586,-6.30999755859375,-4.379997253417969,2,-0.04897026463458509,1.32000732421875,83.5999984741211,-4.971444141689373,83.43000030517578,1.5548380110453726,83.58000183105469,-0.04897026463458509
8214,2012-10-04,83.2699966430664,84.25,83.25,84.0,1470200.0,-0.0029932951394671115,-1.5974139212286351,3.6499332443257675,31.684309849029475,50.19761520921077,0.6721505059994399,1.2061737701355923,-1.0873038343020625,-3.073875049760133,13.810639683886544,1.0,1.3316065742004923,-1.088503265380865,-3.358066135813715,1.1810596050519848,-2.22328470059729,0.04627816983555988,3.0929329624850084,34.70028736600417,-6.130824594799584,1.1347814352164254,10,0.6300010681152344,-0.09499740600585938,-2.3674964904785156,-6.05999755859375,-5.0399932861328125,3,-0.0397501824430464,1.1224435777066741,83.5199966430664,1.32000732421875,83.5999984741211,-4.971444141689373,83.43000030517578,-0.0397501824430464
8215,2012-10-05,84.41000366210938,84.9800033569336,83.70999908447266,84.0999984741211,723500.0,0.013690489552071972,-1.3302745872092616,-0.42466268825183157,46.87885788778718,47.03264470609465,-0.7137956641070247,0.1295133612677546,-2.0807727498698796,-4.253788140192029,13.45531957395036,1.7100067138671875,0.8981907385021941,0.015503692626950283,-2.2321473803980894,2.26315476565199,-1.1083218438855766,1.1393292291394772,1.772008612735604,59.91410352958199,17.934618376561275,1.123825536512522,10,-0.7500038146972656,-1.2350044250488281,-3.5625038146972656,-7.200004577636719,-6.8800048828125,4,-0.04726934391729121,-1.5974139212286351,83.2699966430664,1.1224435777066741,83.5199966430664,1.32000732421875,83.5999984741211,-0.04726934391729121
8216,2012-10-08,83.25,83.7699966430664,82.8499984741211,83.25,898100.0,-0.013742490365867499,-1.2999866486105018,0.0,39.360527176879984,44.22668290163235,0.0887006335230609,1.3210173173884812,-0.8801132468735204,-3.124075493609027,12.904863607590093,1.5600051879882812,0.4039766729542862,-1.121500015258789,-3.407726584797885,1.164726554280307,-2.26461330002833,0.02161326951075182,2.7583316373668083,18.77937131067683,-22.038850486941875,1.1431132847695464,10,0.339996337890625,0.08499908447265625,-2.549999237060547,-6.040000915527344,-4.660003662109375,0,-0.0696697063274212,-1.3302745872092616,84.41000366210938,-1.5974139212286351,83.2699966430664,1.1224435777066741,83.5199966430664,-0.0696697063274212
8217,2012-10-09,81.4800033569336,83.4800033569336,81.44999694824219,83.4800033569336,1203300.0,-0.021261220937734637,1.0300064086914062,-100.0,27.948470944774954,41.79181694548002,1.7793062002540125,3.0148223205564477,0.9320871027960749,-1.3633548225019325,12.198098814242764,2.0300064086914062,-0.11868536554669618,-2.7449966430664006,-5.3710794557015475,-0.11891383043125359,-4.058038049383981,-1.43195523674882,4.361594868454162,0.8500383630331652,-35.94778920209312,1.3130414063175742,10,1.9149932861328125,1.8549957275390625,-0.7800025939941406,-4.2700042724609375,-1.470001220703125,1,-0.0363280141374136,-1.2999866486105018,83.25,-1.3302745872092616,84.41000366210938,-1.5974139212286351,83.2699966430664,-0.0363280141374136
8218,2012-10-10,79.23999786376953,80.77999877929688,78.30000305175781,80.7699966430664,2630200.0,-0.02749147521940365,2.1999881867672104,0.7649993896484375,23.598314766352274,38.863389621865444,3.9625811640831756,5.129541431547651,3.202677259863137,0.8636755638101477,11.7974431336745,3.1800003051757812,-0.7503254543737796,-4.738502120971674,-8.184001180560642,-1.2930030613827057,-6.461251650766158,-3.01575259117719,6.338104284989484,14.071777980060784,-21.89550529506315,1.7227495297944855,10,2.5800018310546875,3.765003204345703,1.0850028991699219,-2.029998779296875,1.8100051879882812,2,-0.0018930026492023355,1.0300064086914062,81.4800033569336,-1.2999866486105018,83.25,-1.3302745872092616,84.41000366210938,-0.0018930026492023355
8219,2012-10-11,79.18000030517578,80.79000091552734,79.0199966430664,79.9800033569336,1081300.0,-0.0007571625468352217,-2.160692633615346,0.5228782287822878,23.57859457100919,35.99339283963644,3.706950823420655,4.935371543085992,3.253217941706936,0.8758880127111155,11.80984270693553,1.7700042724609375,-1.127670382787656,-4.476499557495117,-8.440730131041178,-0.5122689839490562,-6.458614844268155,-2.4943842707220796,5.815853915823141,13.173610976276926,-19.284170396143217,1.9821152867730336,10,2.6399993896484375,3.825000762939453,1.0625,-1.970001220703125,0.529998779296875,3,-0.0005051896359329344,2.1999881867672104,79.23999786376953,1.0300064086914062,81.4800033569336,-1.2999866486105018,83.25,-0.0005051896359329344
8220,2012-10-12,79.4000015258789,79.9800033569336,78.69000244140625,79.37999725341797,941100.0,0.002778494820095956,1.1864275277048608,-0.02500524518873143,24.40036070806312,33.67048902938429,3.164435999850838,4.390750687131742,3.113486034011032,0.5953238027594523,11.169699475006814,1.2900009155273438,-1.2134677395334847,-3.907498550415042,-8.085414480813355,0.27041737998327164,-5.996456515614199,-1.8185405852158851,5.06018460158073,20.109684879136022,-8.306882725074036,2.088957965199158,10,2.240001678466797,3.604999542236328,0.8799991607666016,-2.19000244140625,0.6999969482421875,4,-0.014735493028472768,-2.160692633615346,79.18000030517578,2.1999881867672104,79.23999786376953,1.0300064086914062,81.4800033569336,-0.014735493028472768
8221,2012-10-15,80.66999816894531,80.79000091552734,78.73999786376953,79.5,1565300.0,0.01599491963047983,1.9077981949224077,58.48741418764302,38.538807822251215,32.70239148567309,1.6335457339934152,2.9365898656902516,1.9040645950769886,-0.7474666544221407,10.875074442957523,2.0500030517578125,-1.3895118233834012,-2.42500190734863,-6.689032702129168,1.8390288874319083,-4.557017304738892,-0.29298650995836795,3.297373312458177,45.752798794614655,13.39794017006826,2.1320153973902674,10,0.9700050354003906,2.335002899169922,0.660003662109375,-2.829998016357422,0.7600021362304688,0,-0.03892400472195878,1.1864275277048608,79.4000015258789,-2.160692633615346,79.18000030517578,2.1999881867672104,79.23999786376953,-0.03892400472195878
8222,2012-10-16,81.97000122070312,82.2699966430664,80.62999725341797,80.63999938964844,1611200.0,0.01611507476466345,-1.4296177408052082,1.136755480783025,48.720208855342634,33.85649473127667,0.08718014533771168,1.4585520346833931,0.6619715705903957,-2.108014189235007,10.420924825402958,1.6399993896484375,-1.5361494558572275,-0.9644989013671932,-5.138793552253901,3.2097957495195146,-3.051646226810547,1.1226484240761607,1.5439807863287172,92.4434280443159,54.807117349162496,2.0871473254433575,10,-0.3299980163574219,1.0349998474121094,-0.020000457763671875,-4.130001068115234,-0.55999755859375,1,-0.041234656977884865,1.9077981949224077,80.66999816894531,1.1864275277048608,79.4000015258789,-2.160692633615346,79.18000030517578,-0.041234656977884865
8223,2012-10-17,84.11000061035156,84.5,81.88999938964844,82.0,2033900.0,0.026107104523354963,-1.240342110950301,1.5864644401867765,51.784232049886704,36.0898194202608,-2.190701513663228,-0.8693608292485209,-1.4501509923961464,-4.295132038927306,9.509080820951496,2.6100006103515625,-1.5774123510087037,1.266500473022461,-2.7073788542188026,5.2403798002637245,-0.7204391905981709,3.2534401366430927,-5.80999755859375,93.28744314063304,53.71384093855127,1.9869396636206291,10,-2.4699974060058594,-1.1049995422363281,-2.1599998474121094,-6.270000457763672,-3.0400009155273438,2,-0.04874567167244204,-1.4296177408052082,81.97000122070312,1.9077981949224077,80.66999816894531,1.1864275277048608,79.4000015258789,-0.04874567167244204
8224,2012-10-18,85.06999969482422,85.41999816894531,83.18000030517578,83.58000183105469,2507000.0,0.011413614047156573,1.0456649956278936,0.7061599207410997,55.77070705100815,37.07780266061869,-3.205624421799598,-1.9680682588761726,-2.3553913549245067,-5.330995990659488,9.035694701685731,2.2399978637695312,-1.6388155043794796,2.250499725341797,-1.6598449196678615,6.160844370351455,0.2953274028369606,4.205672047846633,-6.645996704101563,94.7994250176281,53.26701474014348,1.955172322504831,10,-3.2099990844726562,-2.0649986267089844,-3.1199989318847656,-7.229999542236328,-2.4300003051757812,3,-0.04725516230736493,-1.240342110950301,84.11000061035156,-1.4296177408052082,81.97000122070312,1.9077981949224077,80.66999816894531,-0.04725516230736493
8225,2012-10-19,78.5,80.1500015258789,76.76000213623047,78.06999969482422,6173800.0,-0.07723051273531323,-1.222953755793971,0.2885912225994255,37.247806796828094,36.84305595172403,2.7243765596205236,4.269520768321129,4.184803070965785,1.1559391277430677,8.484802210710814,8.30999755859375,-1.7723333812513147,-3.9694999694824276,-8.115627572460596,0.17662763349574107,-6.042563770971512,-1.8964361679933432,6.9199981689453125,20.092363289732997,-20.29378400458008,2.0730638014890874,10,2.5900001525878906,3.7350006103515625,3.874998092651367,-0.31500244140625,4.8899993896484375,4,0.015414001076084816,1.0456649956278936,85.06999969482422,-1.240342110950301,84.11000061035156,-1.4296177408052082,81.97000122070312,0.015414001076084816
8226,2012-10-22,78.0999984741211,79.37999725341797,77.11000061035156,78.12000274658203,2296400.0,-0.005095560839221691,-1.2699966430664062,-0.046521530845797625,35.94070450937487,37.731081903346244,2.589320340266653,4.300087164627655,4.506215610860551,1.5136164588420513,8.178514850160376,2.2699966430664062,-1.8575863031585271,-3.9950016021728487,-8.304216191951014,0.31421298760531613,-6.149608897061924,-1.8403943072837734,7.319999694824219,15.473405909523796,-22.683113962396497,2.1546072948890798,10,2.990001678466797,3.4650039672851562,5.155000686645508,0.9650001525878906,4.0500030517578125,0,0.025608195122599264,-1.222953755793971,78.5,1.0456649956278936,85.06999969482422,-1.240342110950301,84.11000061035156,0.025608195122599264
8227,2012-10-23,76.73999786376953,77.02999877929688,75.80000305175781,76.69999694824219,2111600.0,-0.017413580498368497,2.967710576508952,-1.9996186117467583,33.733217354885994,38.85718219096111,3.5830371649443578,5.431349368956489,5.787289633497153,2.8847476412173023,8.924137866545095,2.2999954223632812,-2.2577071654217207,-5.033002090454104,-9.92401341491015,-0.1419907659980595,-7.47850775268212,-2.587496428226089,8.506800384521483,9.771260801705433,-26.67545105156669,2.445505662228022,10,3.8700027465820312,4.345005035400391,6.587501525878906,2.325000762939453,3.5600051879882812,1,0.061115488297667664,-1.2699966430664062,78.0999984741211,-1.222953755793971,78.5,1.0456649956278936,85.06999969482422,0.061115488297667664
8228,2012-10-24,76.13999938964844,77.51000213623047,75.93000030517578,76.97000122070312,1069300.0,-0.007818588621623657,-1.5280029296875,-20.749570856379936,33.17604090419263,39.923565116870385,4.131531564862769,5.849237556188228,6.320394439777203,3.493139425838308,9.761040041509697,1.5800018310546875,-2.5421498195102004,-5.327000427246091,-10.818625888659582,0.16462503416740049,-8.072813157952837,-2.581187696539345,8.728927050781252,3.5342672605225425,-31.764650805188264,2.7458127307067444,10,4.470001220703125,4.945003509521484,7.379999160766602,2.924999237060547,5.040000915527344,2,0.06921466134365928,2.967710576508952,76.73999786376953,-1.2699966430664062,78.0999984741211,-1.222953755793971,78.5,0.06921466134365928
8229,2012-10-25,77.58000183105469,78.19999694824219,77.05000305175781,77.20999908447266,1543900.0,0.01891256176713374,-2.3333407047844403,-0.44578545822226306,34.10888765657296,41.00229033337147,2.727530460745726,4.141124494426165,4.843036846179132,2.0615264800936615,10.621886266583674,2.05999755859375,-2.531035598417958,-3.581998062133792,-9.231425543172335,2.0674294189047515,-6.406711802653064,-0.7572843216145202,6.926167673828132,40.91952652136319,8.37346043897923,2.824713740519271,10,3.029998779296875,3.5050010681152344,6.564996719360352,1.4849967956542969,5.319999694824219,3,0.044985792490307874,-1.5280029296875,76.13999938964844,2.967710576508952,76.73999786376953,-1.2699966430664062,78.0999984741211,0.044985792490307874
8230,2012-10-26,77.58000183105469,77.9000015258789,76.83000183105469,77.76000213623047,1241900.0,0.0,3.6521818453220107,-0.4864837000226818,36.0550967578266,40.72632243732429,2.7292205004707313,3.8668262129056075,4.763647012016619,2.0398232462324444,11.650731092138862,1.0699996948242188,-2.2388621616028246,-3.2819980621337947,-9.02720427156649,2.4632081472989,-6.154601166850142,-0.40939495741744736,6.577921015703126,49.72071682326841,14.795724535041003,2.872603104716351,10,3.029998779296875,3.5050010681152344,6.724998474121094,1.4849967956542969,4.75,4,0.0652229626084937,-2.3333407047844403,77.58000183105469,-1.5280029296875,76.13999938964844,2.967710576508952,76.73999786376953,0.0652229626084937
8231,2012-10-31,78.66000366210938,79.3499984741211,77.54000091552734,77.66999816894531,1388500.0,0.013921136962675051,-1.89599609375,-5.500021192726656,42.82077727342473,40.070830039333416,1.4909012105216561,2.541446726040249,3.59292397177029,0.9355557288320142,12.072088532773224,1.80999755859375,-1.9019610411637444,-1.963496398925784,-7.655626538250104,3.7286337403985357,-4.809561468587944,0.8825686707363758,5.163602392848432,80.56350135932345,39.621028919443745,2.8460650696621617,10,1.9499969482421875,2.2199974060058594,5.659996032714844,0.4049949645996094,5.149993896484375,2,0.06013215747938627,3.6521818453220107,77.58000183105469,-2.3333407047844403,77.58000183105469,-1.5280029296875,76.13999938964844,0.06013215747938627
8232,2012-11-01,80.87000274658203,81.16000366210938,78.55000305175781,78.7300033569336,2810200.0,0.028095588375076863,-1.08800048828125,2.16160355111666,54.156055155735345,40.33436593998326,-0.9963149558134177,0.12272898195858772,1.3485739549240776,-1.2937685183312055,12.377902506489798,2.6100006103515625,-1.5173673504166914,0.38300247192383097,-5.136917782487373,5.902922726335035,-2.376957655281771,3.142962599129433,2.6326591882477715,94.45505297538902,48.04347651957464,2.7599601272055994,11,-0.26000213623046875,-0.22999954223632812,3.4499969482421875,-1.8050041198730469,3.05999755859375,3,0.01582785626096661,-1.89599609375,78.66000366210938,3.6521818453220107,77.58000183105469,-2.3333407047844403,77.58000183105469,0.01582785626096661
8233,2012-11-02,79.43000030517578,81.86000061035156,79.31999969482422,81.29000091552734,1420600.0,-0.017806385464319896,-1.4423064226240692,-0.8691594116095175,50.595521521138764,39.759345325553326,-0.32406273662530793,1.3076524651222314,2.754515222950502,0.13382705550067442,12.726597450055161,2.5400009155273438,-1.481356670451504,-0.8525001525878935,-6.199648859270454,4.494648554094667,-3.5260745059291736,1.8210742007533867,3.764555274331144,51.68984304374996,1.0295263087742441,2.6735743533412792,11,-0.5999984741210938,1.1800003051757812,4.864999771118164,0.44499969482421875,3.970001220703125,4,0.010953074949507924,-1.08800048828125,80.87000274658203,-1.89599609375,78.66000366210938,3.6521818453220107,77.58000183105469,0.010953074949507924
8234,2012-11-05,79.95999908447266,80.12000274658203,78.12000274658203,78.7300033569336,1246600.0,0.006672526466833473,1.580640080329983,-0.6612878085596856,51.31454807126784,41.322316578268854,-1.8496539946152382,0.5448997231188173,2.198812929625504,-0.42941364878137733,13.063598325744499,2.0,-1.6805144760666195,-0.15700149536132812,-5.316419376045189,5.002416385322533,-2.736710435703259,2.4227074449806025,2.938774393924305,62.226600656461784,7.383679620133684,2.579708940341933,11,-1.1299972534179688,0.6500015258789062,4.0149993896484375,-0.08499908447265625,3.160003662109375,0,0.015257644255526781,-1.4423064226240692,79.43000030517578,-1.08800048828125,80.87000274658203,-1.89599609375,78.66000366210938,0.015257644255526781
8235,2012-11-06,80.41999816894531,81.02999877929688,80.06999969482422,80.41999816894531,911000.0,0.00575286505427175,-1.742866485013624,0.0,49.38994647882499,42.81667679709665,-2.2447157675098737,-0.2417413949856666,1.7314654777297136,-0.8746512095000014,12.971711403635577,1.0699996948242188,-2.1082278562073498,0.5024978637695341,-4.250539746754782,5.2555354742938505,-1.8740209414926312,2.8790166690316994,2.19482449238609,66.66660779787755,10.232921805539306,2.3765188052621604,11,-1.589996337890625,0.19000244140625,3.220001220703125,-0.4650001525878906,2.8199996948242188,1,0.03083814241979499,1.580640080329983,79.95999908447266,-1.4423064226240692,79.43000030517578,-1.08800048828125,80.87000274658203,0.03083814241979499
8236,2012-11-07,77.44999694824219,79.29000091552734,77.37000274658203,79.29000091552734,1982600.0,-0.036931127683735854,1.0869500317199687,-100.0,39.801436088682735,43.490923323074064,0.6966461806725164,2.394211321708468,4.6652579855570195,2.1004955640430296,13.666576186100555,3.0499954223632812,-2.806175181397137,-2.1775032043456974,-6.779791144146799,2.424784735455404,-4.478647174246248,0.12364076555485326,4.892232928706278,1.7816089024371595,-48.027627916615266,2.301143969900553,11,1.4450035095214844,3.160003662109375,6.19000244140625,2.5050010681152344,6.040000915527344,2,0.06300845803872246,-1.742866485013624,80.41999816894531,1.580640080329983,79.95999908447266,-1.4423064226240692,79.43000030517578,0.06300845803872246
8237,2012-11-08,78.5199966430664,79.80999755859375,78.18000030517578,78.41999816894531,2594300.0,0.013815361355524303,-4.6207363754751976,-0.054346879625828765,36.74726667677166,43.88772618669395,-0.10539065500397271,1.1500488124736137,3.5765393582102263,1.037604458379775,14.2156698338539,2.3600006103515625,-2.6233966433626676,-0.959503173828125,-5.500931693535804,3.5819253458795544,-3.230217433681972,1.3112110860257218,3.5605441608744286,25.612348410315487,-17.924826179331493,2.2707142598538423,11,0.8250045776367188,2.0900039672851562,5.120002746582031,1.595001220703125,5.069999694824219,3,0.06737138489160222,1.0869500317199687,77.44999694824219,-1.742866485013624,80.41999816894531,1.580640080329983,79.95999908447266,0.06737138489160222
8238,2012-11-09,79.08999633789062,79.68000030517578,77.5,78.18000030517578,2253400.0,0.00725929341815057,1.08612073402667,9.100099183642328,35.555550641292854,44.0484665183295,-0.23794992190001096,0.5989433211875053,3.014368280983433,0.4720325682767168,13.536448282907285,2.1800003051757812,-2.351701091315718,-0.38200340270995525,-4.925592257809669,4.161585452389758,-2.653797830259819,1.8897910248399086,2.7393229559628907,46.994411358221306,9.530890823607344,2.271794427549859,11,0.2550048828125,1.5200042724609375,4.5500030517578125,1.0250015258789062,7.560005187988281,4,0.06119615869758732,-4.6207363754751976,78.5199966430664,1.0869500317199687,77.44999694824219,-1.742866485013624,80.41999816894531,0.06119615869758732
8239,2012-11-12,79.13999938964844,79.6500015258789,78.41000366210938,79.02999877929688,846400.0,0.0006322297897725093,1.19467700118829,0.12088031859149026,52.25669616195398,45.84864422989921,-0.04849606371706727,0.5752850090630375,2.992278999257408,0.39006854770532584,12.826238979517216,1.2399978637695312,-1.8746128044547419,-0.33000030517578693,-4.874165541676831,4.214164931325257,-2.602082923426309,1.9420823130747351,2.4481472545212455,48.36061643907005,8.340383173955239,2.2720826182505243,11,0.4750022888183594,1.470001220703125,4.5,0.9749984741210938,7.069999694824219,0,0.053828685482498084,1.08612073402667,79.08999633789062,-4.6207363754751976,78.5199966430664,1.0869500317199687,77.44999694824219,0.053828685482498084
8240,2012-11-13,78.2300033569336,79.62000274658203,78.02999877929688,78.16999816894531,1054200.0,-0.011498560016843684,-8.35285537978234,0.5454986822028021,50.44249442207736,46.69550169086061,1.0766167866275538,1.4684201168678328,3.9485593720906706,1.291228471430017,11.998682149457755,1.5900039672851562,-1.3171633832945986,-1.1814964294433565,-5.759454499829772,3.396461640943059,-3.4704754646365643,1.1074826057498512,3.1266175435396093,35.246001594671924,-7.553756956829879,2.288979035193209,11,1.3849983215332031,2.3799972534179688,5.3074951171875,3.164997100830078,8.319999694824219,1,0.06250797877813241,1.19467700118829,79.13999938964844,1.08612073402667,79.08999633789062,-4.6207363754751976,78.5199966430664,0.06250797877813241
8241,2012-11-14,77.52999877929688,79.27999877929688,77.33999633789062,78.63999938964844,1728400.0,-0.008948032054183375,-1.6040205224835893,-18.49841068022886,52.81539755761604,46.54653973551402,1.7874420430111542,2.0249421174523405,4.665424214059556,2.018474024682547,11.697546838731634,1.94000244140625,-0.8716162154859717,-1.724501037597662,-6.335981528260817,2.886979453065493,-4.030241282929239,0.5812392077339155,3.6043574072277096,7.692402732989856,-37.66240596876977,2.305740245331581,11,2.0699996948242188,3.0800018310546875,5.887500762939453,4.200000762939453,7.620002746582031,2,0.0736488994502269,-8.35285537978234,78.2300033569336,1.19467700118829,79.13999938964844,1.08612073402667,79.08999633789062,0.0736488994502269
8242,2012-11-15,78.58999633789062,79.5,77.5,77.76000213623047,1775100.0,0.013672095644051696,-1.962966311946515,-0.7477421128599904,58.45409254467853,47.419714293685104,0.4134974403375651,0.7365003720296102,3.6339847078864693,0.998704299191445,12.156150213485216,2.0,-0.4472479004177643,-0.4955032348632784,-4.932399230204894,3.9413927604783368,-2.713951232534086,1.7229447628075292,2.3309857232432876,53.41871285159549,2.65930051015647,2.2184479976708107,11,0.595001220703125,2.0200042724609375,4.872501373291016,3.3450050354003906,6.280006408691406,3,0.06234892167206363,-1.6040205224835893,77.52999877929688,-8.35285537978234,78.2300033569336,1.19467700118829,79.13999938964844,0.06234892167206363
8243,2012-11-16,80.01000213623047,80.16000366210938,78.36000061035156,78.73999786376953,1991100.0,0.018068531168199176,1.2929868211328384,1.5301363189293036,58.3966787109442,48.206617698093595,-1.0231814264169685,-1.060804142062068,2.278324411852026,-0.3358432155025781,12.658787794365676,1.8000030517578125,-0.22551053009840416,1.12950248718262,-2.661825950677084,4.920830925042324,-0.766161731747232,3.025166706112472,0.7061407645283992,94.68081076986343,40.91378780737426,1.895664218929855,11,-0.8250045776367188,0.5999984741210938,3.3549957275390625,1.9249992370605469,4.659996032714844,4,0.04474433328428873,-1.962966311946515,78.58999633789062,-1.6040205224835893,77.52999877929688,-8.35285537978234,78.2300033569336,0.04474433328428873
8244,2012-11-19,81.05000305175781,81.5,80.3499984741211,80.69999694824219,1169700.0,0.012998386298710196,-1.1904727304433755,0.2755944299599909,61.1863282910167,49.51732678833711,-2.114687183470437,-2.5480550572698775,1.2238800909805434,-1.2729324486111864,12.588626012896242,1.4899978637695312,-0.41985198773224397,2.3705032348632784,-0.2996487156672316,5.040655185393788,1.0354272595980234,3.7055792101285334,-5.25,89.1827751898177,33.462076711892664,1.335075975265252,11,-1.6300048828125,-0.44000244140625,1.362497329711914,0.8849983215332031,3.4399948120117188,0,0.06909313094713876,1.2929868211328384,80.01000213623047,-1.962966311946515,78.58999633789062,-1.6040205224835893,77.52999877929688,0.06909313094713876
8245,2012-11-20,79.70999908447266,80.94000244140625,79.05999755859375,80.76000213623047,1471300.0,-0.01653305264442051,1.6666666666666667,-2.9999564042200717,53.32908887101011,51.020399319706826,-0.9901084168911609,-1.1728876393607948,2.488438759287021,0.14487379954452706,11.968680170327433,1.9900054931640625,-0.4619567197776746,0.9699993133544922,-1.737597523689928,3.6775961503989123,-0.38379910516771076,2.323797731876695,-3.7959960937500057,56.97116971719913,4.211451784803089,1.3537984185222096,11,-0.29000091552734375,0.9000015258789062,2.7025012969970703,2.2250022888183594,4.150001525878906,1,0.08154560374679742,-1.1904727304433755,81.05000305175781,1.2929868211328384,80.01000213623047,-1.962966311946515,78.58999633789062,0.08154560374679742
8246,2012-11-21,80.0999984741211,80.69000244140625,79.44999694824219,79.83999633789062,1057600.0,0.004892728567656102,-1.3846238491728717,-0.2476203624315173,47.24013047073596,52.186273074591746,-1.078041489537199,-1.4813174544452465,2.02532572881006,-0.13584411245176398,11.315231684086582,1.2400054931640625,-0.5586033622353739,1.2599987030029354,-1.4953836971992303,4.015381103205101,-0.11769249709814744,2.637689903104018,-4.074275543212892,64.99996185302734,16.790920622199366,1.3776912001010824,11,-0.6800003051757812,0.5100021362304688,2.222503662109375,1.8350028991699219,4.959999084472656,2,0.08052440325227472,1.6666666666666667,79.70999908447266,-1.1904727304433755,81.05000305175781,1.2929868211328384,80.01000213623047,0.08052440325227472
8247,2012-11-23,81.43000030517578,81.7300033569336,79.9800033569336,80.58999633789062,381000.0,0.016604267870047318,1.4305385573127765,3.230757944775375,57.22542747175086,54.594037166864865,-2.181229103187178,-2.5739060806363625,0.6135908571719995,-1.4080769256243002,10.075283685587738,1.75,-0.6146177319809993,2.3555004119873075,-0.44528580937473805,5.156286633349353,0.9551073013062847,3.7558935226683303,-5.29479183288575,91.09783954739842,41.539216061366304,1.4003931106810212,11,-1.8950004577636719,-0.8199996948242188,0.8925018310546875,0.5050010681152344,6.230003356933594,4,0.04568342388261892,-1.3846238491728717,80.0999984741211,1.6666666666666667,79.70999908447266,-1.1904727304433755,81.05000305175781,0.04568342388261892
8248,2012-11-26,81.41000366210938,82.12000274658203,80.69000244140625,80.98999786376953,1214400.0,-0.0002455685004477681,-1.8039313950618208,0.5000045412848203,55.43887302533037,54.94761237390668,-2.008775060174358,-2.2544366524876693,0.5576742168264843,-1.3108402375580965,8.92183453147952,1.4300003051757812,-0.17025379856171696,2.0720035552978544,-0.5523982842074275,4.696405394803136,0.7598026355452134,3.3842044750504954,-5.051003394433607,76.79745487819169,27.649843213734812,1.3122009197526412,11,-1.6800041198730469,-0.8000030517578125,0.9124984741210938,1.5949974060058594,6.92999267578125,0,0.04250090810502005,1.4305385573127765,81.43000030517578,-1.3846238491728717,80.0999984741211,1.6666666666666667,79.70999908447266,0.04250090810502005
8249,2012-11-27,81.06999969482422,82.08000183105469,80.01000213623047,81.18000030517578,1010600.0,-0.0041764396510327595,1.1675347915701344,-0.26190259940782185,52.4602604849194,55.17180860311135,-1.5267656470840336,-1.728168952992604,0.7695037242716438,-0.9185801930507012,8.12471490195338,2.0699996948242188,0.28335577016262903,1.557499694824216,-1.0386843146728921,4.153683704321324,0.2594076900756619,2.85559169957277,-4.365339278414069,65.68623295543793,17.979920966259172,1.2980920047485558,11,-1.3400001525878906,-0.45999908447265625,1.25250244140625,1.9350013732910156,7.75,1,0.04440605017482113,-1.8039313950618208,81.41000366210938,1.4305385573127765,81.43000030517578,-1.3846238491728717,80.0999984741211,0.04440605017482113
8250,2012-11-28,82.63999938964844,82.86000061035156,80.29000091552734,80.69000244140625,1310300.0,0.019365976325820267,1.1506279089069213,-17.727146622277708,71.97289080739708,57.30041896419813,-2.688104563440021,-3.0563502554405773,-0.9375702194176938,-2.4317733077198653,7.0823389202152764,2.5699996948242188,0.7855939702279073,2.874499511718753,0.09175801237995529,5.65724101105755,1.483128762049347,4.265870261388159,-5.610418433427981,93.54835822765551,38.379163175367154,1.3913707496693988,11,-2.4599990844726562,-3.30999755859375,-0.20749855041503906,0.3650016784667969,5.6100006103515625,2,0.02238623533137174,1.1675347915701344,81.06999969482422,-1.8039313950618208,81.41000366210938,1.4305385573127765,81.43000030517578,0.02238623533137174
8251,2012-11-29,83.38999938964844,83.5999984741211,82.69999694824219,83.16999816894531,1350500.0,0.00907550829548942,1.8125074505877024,0.11282131538792597,71.19232891484104,58.71577856088285,-2.8155305111646953,-3.6193897193284954,-1.7716882415377881,-3.091926586670567,6.7490358371629675,0.9599990844726562,0.9171648072897938,3.3879997253417997,0.22310775759028445,6.552891693093315,1.805553741466042,4.970445709217557,-5.893984861097493,94.19891249367728,33.83314134387072,1.582445983875759,11,-2.4099998474121094,-3.6899986267089844,-1.727499008178711,-1.154998779296875,4.930000305175781,3,0.005636182085899666,1.1506279089069213,82.63999938964844,1.1675347915701344,81.06999969482422,-1.8039313950618208,81.41000366210938,0.005636182085899666
8252,2012-11-30,82.1500015258789,83.37000274658203,81.5999984741211,83.26000213623047,2209700.0,-0.01486986296732673,1.6616568957011577,-5.045429324455542,62.58224649070137,59.18084164752254,-1.1370084074066966,-2.401718093131791,-0.6403335431500494,-1.7501778474819787,7.085313214882517,1.7900009155273438,1.1412288476195869,2.0840019226074276,-1.204162926267344,5.372166771482199,0.43991949817004183,3.7280843470448133,-4.043588602770953,59.61007166112703,-2.3459999523981807,1.6440824244373835,11,-0.8200035095214844,-2.450000762939453,-0.8225002288818359,0.08499908447265625,8.019996643066406,4,0.03542295774392823,1.8125074505877024,83.38999938964844,1.1506279089069213,82.63999938964844,1.1675347915701344,81.06999969482422,0.03542295774392823
8253,2012-12-03,80.30000305175781,82.77999877929688,80.2699966430664,82.75,1497300.0,-0.022519761896027557,1.0000060792121341,2.207203244209224,54.15473891197017,58.399553938739594,0.8475854236262137,-0.5093119845125216,1.0531061941431688,0.22362143801352374,7.567685227952905,2.5100021362304688,1.3602911359025995,0.1905033111572294,-3.0852304552981735,3.4662370776126323,-1.447363572070472,1.8283701943849309,-1.6442315735485522,8.078028171408654,-53.30109026565233,1.6378668832277015,12,1.0299949645996094,-0.535003662109375,0.5474987030029297,1.4549980163574219,9.299995422363281,0,0.0916562930341065,1.6616568957011577,82.1500015258789,1.8125074505877024,83.38999938964844,1.1506279089069213,82.63999938964844,0.0916562930341065
8254,2012-12-04,81.18000030517578,81.44000244140625,80.1500015258789,80.47000122070312,964400.0,0.010958869489092748,1.0975567395902468,-0.28979590565696955,60.58864058835579,59.206170796222445,-0.013446543773923736,-1.363110875854133,0.035798268335298644,-0.5139062399075129,7.976759602804082,1.2900009155273438,1.4428441515322987,1.009500503540039,-2.299776774211537,4.318777781291615,-0.6451381353357561,2.6641391424158343,-2.0298061273753376,29.855063489887172,-33.39093872959059,1.6546386388757899,12,0.3449974060058594,-0.9650001525878906,-0.33249855041503906,0.5750007629394531,7.8600006103515625,1,0.08819901460702928,1.0000060792121341,80.30000305175781,1.6616568957011577,82.1500015258789,1.8125074505877024,83.38999938964844,0.08819901460702928
8255,2012-12-05,82.9000015258789,83.08999633789062,81.04000091552734,81.2699966430664,1522800.0,0.021187499559462974,1.0398020147729774,2.2957844854450307,67.95986990738072,61.50836406696075,-1.3783025573266627,-3.0438499113929254,-1.802746114473507,-2.0865363721046037,8.343484712009724,2.0499954223632812,1.478289113200148,2.60550155639649,-0.9218102536394355,6.132813366432416,0.8418456513785202,4.36915746141446,-3.3048269184463948,79.71021543660079,9.047221432679478,1.7636559050179652,12,-1.1100006103515625,-2.6850013732910156,-2.052499771118164,-1.1450004577636719,6.4199981689453125,2,0.07141131556067903,1.0975567395902468,81.18000030517578,1.0000060792121341,80.30000305175781,1.6616568957011577,82.1500015258789,0.07141131556067903
8256,2012-12-06,82.33000183105469,82.94000244140625,81.58000183105469,82.61000061035156,1213900.0,-0.006875750112577239,1.8936108044932147,-0.171777877630495,62.932239822466286,62.14245432815135,-0.5126182832953106,-2.2024267177044976,-1.3632584260554381,-1.3973297885514455,7.905902159202046,1.3600006103515625,1.364243302256952,1.791501617431635,-1.5789741847627852,5.161977419626055,0.10626371633442488,3.476739518528845,-2.3343448369533206,67.70184716575208,-4.93000385012634,1.6852379010972074,12,-0.5250015258789062,-1.8600044250488281,-1.4825000762939453,-0.5750007629394531,7.30999755859375,3,0.07190572133222406,1.0398020147729774,82.9000015258789,1.0975567395902468,81.18000030517578,1.0000060792121341,80.30000305175781,0.07190572133222406
8257,2012-12-07,83.80999755859375,83.87999725341797,82.66999816894531,82.79000091552734,975500.0,0.017976383998825618,1.0862124530560433,-3.642861035422343,63.085386711083906,62.99206695990175,-1.8098310573354013,-3.4422758847362758,-2.8815660932368843,-2.7336125649398184,7.801062599263273,1.5499954223632812,1.5484266361840469,3.006997299194339,-0.52301363301126,6.537008231399938,1.2419918330915323,4.772002765297145,-3.453906416490412,98.12333042884201,27.112285237244947,1.7650054661028014,12,-1.8649978637695312,-3.200000762939453,-3.0649967193603516,-2.0549964904785156,6.029998779296875,4,0.0538122213054284,1.8936108044932147,82.33000183105469,1.0398020147729774,82.9000015258789,1.0975567395902468,81.18000030517578,0.0538122213054284
8258,2012-12-10,83.93000030517578,84.4000015258789,83.4800033569336,83.83000183105469,1049100.0,0.0014318428597750454,-1.3000085831179606,0.09803804238067812,60.588226384356595,63.89517428206143,-1.715146404859297,-3.3529958310947166,-3.0096174178811452,-2.7221158843841238,7.542218283439429,0.9199981689453125,1.8460221564927792,2.8849998474121037,-0.8102917953222715,6.580291490146479,1.0373540260449232,4.732645668779284,-3.1510404297146835,88.94114774816177,19.393077285472515,1.847645821367187,12,-1.654998779296875,-3.0600013732910156,-3.3049983978271484,-2.174999237060547,7.430000305175781,0,0.07434764495508683,1.0862124530560433,83.80999755859375,1.8936108044932147,82.33000183105469,1.0398020147729774,82.9000015258789,0.07434764495508683
8259,2012-12-11,83.4000015258789,84.48999786376953,83.1500015258789,84.19999694824219,1336500.0,-0.00631477156403859,-1.0615400867406526,-8.000076295109483,64.42534940736454,63.056558570946706,-0.9162307014080397,-2.6219113885729257,-2.539769581942977,-2.1040388547503426,7.207547177185081,1.339996337890625,1.8788689874331652,2.142000961303708,-1.5819394134342417,5.865941336041658,0.2800307739347261,4.00397114867269,-2.1140958193593207,68.40587530241177,-2.6201874523758875,1.861970187368977,12,-1.0800018310546875,-2.485004425048828,-3.6800003051757812,-1.6450004577636719,10.299995422363295,1,0.07434048962599049,-1.3000085831179606,83.93000030517578,1.0862124530560433,83.80999755859375,1.8936108044932147,82.33000183105469,0.07434048962599049
8260,2012-12-12,83.12000274658203,84.41999816894531,83.04000091552734,83.91000366210938,883300.0,-0.003357299450528095,-1.9052433765128214,0.9875067949683856,61.908541076009996,62.02502658885437,-0.6269092391652009,-2.0625293445257853,-2.321191795513613,-1.7580918591994532,6.697435100834821,1.3799972534179688,1.950427566840034,1.617502212524414,-1.9060846839010708,5.141089108949899,-0.14429123568832836,3.3792956607371565,-1.3214422949024538,52.92106580951656,-18.087871207911718,1.7617934482127402,12,-0.8000030517578125,-2.205005645751953,-3.4000015258789062,-1.3650016784667969,10.159996032714844,2,0.07122230478016611,-1.0615400867406526,83.4000015258789,-1.3000085831179606,83.93000030517578,1.0862124530560433,83.80999755859375,0.07122230478016611
8261,2012-12-13,83.23999786376953,83.6500015258789,82.6500015258789,82.93000030517578,1060500.0,0.001443637069567183,-1.2988634769187597,-0.39240151815117774,57.89014722687466,61.503682226206955,-0.8609587148929876,-1.8264554167751612,-2.4976441822854696,-1.7968800118201784,5.836546018442261,1.0,2.1142615317510263,1.4519973754882756,-1.611620342559135,4.515615093535686,-0.07981148353542267,2.983806234511974,-1.0108074261555657,32.06508218201118,-34.898983976299874,1.5318088590237051,12,-0.9199981689453125,-2.325000762939453,-3.5199966430664062,-1.4849967956542969,9.810005187988267,3,0.07304183069544545,-1.9052433765128214,83.12000274658203,-1.0615400867406526,83.4000015258789,-1.3000085831179606,83.93000030517578,0.07304183069544545
8262,2012-12-14,83.48999786376953,84.41000366210938,83.0,83.0,1055400.0,0.0030033638444963984,-4.755142078629817,1.5806507186454026,58.888872224479165,62.02969703870796,-1.0067628144273044,-1.7818961884898954,-2.807840844182138,-1.9602014992896386,5.175482965931789,1.410003662109375,1.891040254734392,1.4569972991943416,-1.2979558670389508,4.211950465427634,0.0795207160776954,2.834473882310988,-0.8990782379706701,45.652065745608944,-19.239148591741063,1.3774765831166436,12,-1.1699981689453125,-2.575000762939453,-3.737497329711914,-1.7349967956542969,10.480003356933594,4,0.07366153651020402,-1.2988634769187597,83.23999786376953,-1.9052433765128214,83.12000274658203,-1.0615400867406526,83.4000015258789,0.07366153651020402
8263,2012-12-17,83.58999633789062,84.08000183105469,83.18000030517578,83.7300033569336,1089700.0,0.001197729987779672,1.1428506553073996,-0.2857298559750876,60.99476526929603,62.074822003256884,-0.6604510163895014,-1.6864014923147579,-2.9655360212425705,-1.9600846357109276,4.805643521795103,0.9000015258789062,1.6232073642399172,1.3779960632324162,-1.2872693339012358,4.043261460366068,0.04536336466559021,2.710628761799242,-0.9399948120117188,51.08677624268157,-13.1377807042877,1.3326326985668235,12,-0.8249969482421875,-2.674999237060547,-3.6124954223632812,-1.8349952697753906,10.78000640869142,0,0.07476971257105958,-4.755142078629817,83.48999786376953,-1.2988634769187597,83.23999786376953,-1.9052433765128214,83.12000274658203,0.07476971257105958
8264,2012-12-18,86.6500015258789,87.04000091552734,83.72000122070312,83.87999725341797,2241500.0,0.03660731333949352,-1.1488696631210926,-19.78475287450275,65.48264650069726,61.79957495806982,-3.1993880728148127,-4.538024713225155,-6.040810485288972,-4.910744579298722,5.511681723244845,3.4500045776367188,1.6336125083035142,4.158001327514654,0.8967485268807707,7.419254128148538,2.5273749271977124,5.788627727831596,-3.7056005859375034,91.11618578881694,29.33680118629276,1.6306264003169397,12,-2.3400001525878906,-4.460002899169922,-6.6725006103515625,-4.895000457763672,7.1699981689453125,1,0.05435659551680416,1.1428506553073996,83.58999633789062,-4.755142078629817,83.48999786376953,-1.2988634769187597,83.23999786376953,0.05435659551680416
8265,2012-12-19,86.20999908447266,86.72000122070312,85.91999816894531,86.5199966430664,1366400.0,-0.0050779276821459884,1.253508413745675,-0.11191230341256507,61.155069355708086,61.60211157287446,-2.5037856729314285,-3.779887209719618,-5.658256462479812,-4.392065303104772,5.731661477080387,0.8000030517578125,1.9151361600405323,3.3929988861084013,0.005983674413172935,6.78001409780363,1.699491280260787,5.0865064919560155,-3.029998779296875,81.0933497391407,22.447575427448527,1.693507605847612,12,-1.3649978637695312,-4.020000457763672,-6.097497940063477,-4.454998016357422,7.94000244140625,2,0.08688084843186794,-1.1488696631210926,86.6500015258789,1.1428506553073996,83.58999633789062,-4.755142078629817,83.48999786376953,0.08688084843186794
8266,2012-12-20,86.55000305175781,86.62000274658203,85.70999908447266,86.08000183105469,1055200.0,0.0039439040818456395,1.9836155789579009,-1.516144910415436,68.73936254902407,62.23033111042338,-2.438684693960198,-3.80708830599454,-6.015546327965353,-4.6978793319532315,5.91522507043416,0.910003662109375,2.0617336294056656,3.4105026245117216,-0.1127875899129549,6.933792838936398,1.6488575172993905,5.172147731724053,-2.8300018310546875,87.87134275424857,28.135228737018096,1.761645107212337,12,-1.7050018310546875,-4.360004425048828,-6.437501907348633,-4.795001983642578,6.7299957275390625,3,0.07775846898023153,1.253508413745675,86.20999908447266,-1.1488696631210926,86.6500015258789,1.1428506553073996,83.58999633789062,0.07775846898023153
8267,2012-12-21,85.1500015258789,85.58000183105469,84.0,85.16000366210938,2423600.0,-0.01617563808798128,2.717658040947483,-0.021281085643789364,71.4791766201312,63.44043669217611,-0.9259921760634313,-2.2283529665481865,-4.592394225984663,-3.260943328574797,6.239620867408201,2.5500030517578125,1.9125654284733429,1.8245010375976562,-1.711547299107039,5.360549374302352,0.0564768692453157,3.592525205949997,1.8899993896484375,51.03629298451588,-14.604911496381021,1.768024168352345,12,-0.30500030517578125,-2.8800010681152344,-5.045001983642578,-3.395000457763672,7.819999694824219,4,0.09277746781340812,1.9836155789579009,86.55000305175781,1.253508413745675,86.20999908447266,-1.1488696631210926,86.6500015258789,0.09277746781340812
8268,2012-12-24,84.87000274658203,86.0,84.72000122070312,85.06999969482422,315500.0,-0.0032883003438558545,-4.1199951171875,19.9954233409611,67.25912815096063,63.755300997020115,-0.5572303673666141,-1.766413962800712,-4.21980804578584,-2.9385571116834512,6.8317701738844825,1.279998779296875,1.9090836833605067,1.3715023040771541,-2.1080638875554882,4.8510684957097965,-0.36828079173916706,3.1112853998934753,2.109198150634768,34.63860336107032,-34.06162824461847,1.7397830958163207,12,-0.02500152587890625,-2.170001983642578,-4.972503662109375,-3.115001678466797,8.979995727539062,0,0.10722278990956635,2.717658040947483,85.1500015258789,1.9836155789579009,86.55000305175781,1.253508413745675,86.20999908447266,0.10722278990956635
8269,2012-12-26,84.66999816894531,85.2300033569336,84.5199966430664,85.2300033569336,497700.0,-0.0023565991653602403,1.5357147722783069,2.800068665598535,59.65101158053166,63.50446438641142,-0.17671518487236426,-1.352206344460484,-3.9256969897161866,-2.716697017982142,7.106279319279418,0.7100067138671875,1.7929415309724845,0.9914978027343722,-2.3278823163196307,4.310877921788375,-0.6681922567926364,2.6511878622613807,2.249618710327155,24.63227456832232,-40.91239682333344,1.6596900595270032,12,0.1750030517578125,-1.6199989318847656,-4.772499084472656,-2.914997100830078,7.8400039672851705,2,0.11456247534435926,-4.1199951171875,84.87000274658203,2.717658040947483,85.1500015258789,1.9836155789579009,86.55000305175781,0.11456247534435926
8270,2012-12-27,84.48999786376953,85.06999969482422,83.38999938964844,84.68000030517578,599500.0,-0.0021259042053670685,2.4639137958156363,0.3392869306957671,62.30065180007525,63.994520450100374,0.24368142214163413,-1.0819759501229669,-3.658833935649568,-2.4723950498001983,7.543800735851354,1.6800003051757812,1.720355171735747,0.7189975738525334,-2.5815851489460186,4.019580296651085,-0.9312937875467355,2.3692889352518023,2.371226677917491,34.055644919371794,-29.926650947776828,1.650291361399275,12,0.5300025939941406,-1.4399986267089844,-4.474998474121094,-2.734996795654297,9.45999908447267,3,0.11042729396322448,1.5357147722783069,84.66999816894531,-4.1199951171875,84.87000274658203,2.717658040947483,85.1500015258789,0.11042729396322448
8271,2012-12-28,83.86000061035156,84.80000305175781,83.69000244140625,83.73999786376953,491400.0,-0.007456471409003518,-9.091208600658922,-0.6315852875040154,50.315277438373215,63.04189880719971,1.084971219934161,-0.43738705182741455,-2.988445686329058,-1.7989899839121506,7.683684383207165,1.1100006103515625,1.6234231333685898,0.06550025939941406,-3.2303498996349163,3.3613504184337444,-1.582424820117751,1.7134253389165792,2.862374925253917,18.00770539436068,-39.93521368060068,1.6479250795171625,12,1.25,-0.6150016784667969,-3.845001220703125,-2.104999542236328,9.58999633789064,4,0.12270451753678091,2.4639137958156363,84.48999786376953,1.5357147722783069,84.66999816894531,-4.1199951171875,84.87000274658203,0.12270451753678091
8272,2012-12-31,85.05999755859375,85.16999816894531,83.16000366210938,83.52999877929688,831700.0,0.014309527063061545,1.2971365792410714,12.74969801004514,56.270793482246205,62.517013053083055,0.1465057105019838,-1.4842970448378878,-4.175184190260822,-2.957581070558291,7.947251473095163,2.0099945068359375,1.6246054355713966,1.119997406005865,-2.126739814090058,4.366734626101788,-0.5033712040420966,2.7433660160538267,1.5290829311734484,66.90127980571883,12.34739228961913,1.6233686100479625,12,0.040004730224609375,-1.5499954223632812,-5.0449981689453125,-3.3049964904785156,8.740005493164048,0,0.09663768465359723,-9.091208600658922,83.86000061035156,2.4639137958156363,84.48999786376953,1.5357147722783069,84.66999816894531,0.09663768465359723
8273,2013-01-02,87.66000366210938,88.58000183105469,86.51000213623047,87.44999694824219,1962800.0,0.03056673146180855,1.019508891022635,0.13725939962102324,69.22381994093422,62.93269899088716,-2.0288065354304337,-3.6940337665003966,-6.800435322458043,-5.5284249698272845,8.133178129090378,3.5200042724609375,1.7720018084877438,3.352003479003912,0.17473043421999535,6.5292765237878285,1.7633669566119607,4.940640001395863,-4.5,83.02585830717473,28.975625457458882,1.5886365223919559,1,-1.7900009155273438,-3.365001678466797,-7.587503433227539,-5.905002593994141,6.659996032714844,2,0.060574918283844204,1.2971365792410714,85.05999755859375,-9.091208600658922,83.86000061035156,2.4639137958156363,84.48999786376953,0.060574918283844204
8274,2013-01-03,88.33999633789062,88.7300033569336,87.44999694824219,87.5999984741211,1336100.0,0.007757160020233744,-1.461548619007446,3.523686696214488,72.73515707709208,64.21937540437428,-2.731063602604337,-4.016017440416761,-7.529240325162178,-6.167500677277161,8.299290082120775,1.2800064086914062,1.9251795725562033,3.6739963531494197,0.36974433645384863,6.978248369844991,2.021870344801627,5.326122361497212,-5.17999267578125,92.99807826909986,37.20201830825381,1.6521260083477858,1,-2.3949928283691406,-3.9699935913085938,-8.16999626159668,-6.584995269775391,6.0500030517578125,3,0.062372677888227646,1.019508891022635,87.66000366210938,1.2971365792410714,85.05999755859375,-9.091208600658922,83.86000061035156,0.062372677888227646
8275,2013-01-04,88.81999969482422,88.91999816894531,88.30000305175781,88.6500015258789,775700.0,0.005433590410142575,2.35136918508743,0.22972791850958316,73.56417384177013,64.75546554801272,-3.1311810406448046,-4.247542902301689,-7.84168160073159,-6.608010960379374,9.31777330713604,0.6199951171875,2.0821743690157746,3.857999801635742,0.1803137236105954,7.535685879660889,2.019156762623169,5.696842840648316,-5.437196044921876,98.26391372418122,37.83574307919268,1.8388430390125723,1,-2.779998779296875,-4.284999847412109,-8.649999618530273,-7.064998626708984,6.3600006103515625,4,0.04154472477014992,-1.461548619007446,88.33999633789062,1.019508891022635,87.66000366210938,1.2971365792410714,85.05999755859375,0.04154472477014992
8276,2013-01-07,88.25,88.3499984741211,87.26000213623047,88.08000183105469,1447300.0,-0.006417470128154412,4.8919498515341475,1.0,69.57235903044038,64.54359692693596,-2.5643455431071516,-3.384833766438504,-7.0943932860336645,-6.022987397067823,10.170054394091906,1.55999755859375,1.9148624966518781,2.992000198364252,-0.7461880120329738,6.730188408761478,1.1229060931656392,4.861094303562865,-4.5349646789550775,88.36807625163252,24.99386871191963,1.8690941051986134,1,-2.2099990844726562,-3.7150001525878906,-8.494998931884766,-6.494998931884766,8.080001831054688,0,0.06458920054665374,2.35136918508743,88.81999969482422,-1.461548619007446,88.33999633789062,1.019508891022635,87.66000366210938,0.06458920054665374
8277,2013-01-08,88.31999969482422,88.9800033569336,87.51000213623047,88.66999816894531,1242600.0,0.0007931976750619185,2.0309026985787435,-2.058836729198456,69.49710831779257,64.79226138991729,-2.3885772229645283,-3.267139281264747,-6.9387920587565475,-6.0689410839822955,10.745017222759842,1.470001220703125,1.853260277008431,2.8364997863769474,-1.074049228632731,6.747048801386626,0.8812252788721082,4.791774293881787,-4.292666602905271,73.27921716890916,8.005772074458775,1.9552745075048392,1,-2.2499961853027344,-3.7549972534179688,-7.979999542236328,-6.564998626708984,7.9899978637695455,1,0.05808420823306015,4.8919498515341475,88.25,2.35136918508743,88.81999969482422,-1.461548619007446,88.33999633789062,0.05808420823306015
8278,2013-01-09,90.16999816894531,90.25,88.58999633789062,88.62000274658203,1482500.0,0.02094654076668334,-1.06210579688855,-4.428577656675749,66.1171921886779,65.51072590193354,-3.808179900016455,-4.875661028815642,-8.517698361104777,-7.873672814058878,11.300075459994238,1.9300003051757812,1.713906047974632,4.37449836730957,0.01579513534609589,8.733201599273045,2.19514675132784,6.5538499832913,-5.746451455825195,97.3243515647925,33.860813234396176,2.1793516159817368,1,-3.464996337890625,-4.969997406005859,-9.654998779296875,-9.08499526977539,5.870002746582031,2,0.04025734675086934,2.0309026985787435,88.31999969482422,4.8919498515341475,88.25,2.35136918508743,88.81999969482422,0.04025734675086934
8279,2013-01-10,89.5999984741211,90.7300033569336,88.63999938964844,90.63999938964844,1636500.0,-0.006321389668393351,2.4262111575958825,-0.6709703141843169,65.33935951768431,65.848360092779,-2.755038520282554,-4.023652087910435,-7.724063292527347,-7.254235754262453,12.128753083095935,2.0900039672851562,1.6445460663891396,3.4944988250732365,-1.0257642298580691,8.014761880004542,1.2343672976075766,5.754630352538896,-4.593806432312988,67.43502924233763,5.945364123164936,2.260131527465655,1,-2.6549949645996094,-4.159996032714844,-9.052499771118164,-8.514995574951172,7.8600006103515625,3,0.052678585949601286,-1.06210579688855,90.16999816894531,2.0309026985787435,88.31999969482422,4.8919498515341475,88.25,0.052678585949601286
8280,2013-01-11,89.04000091552734,89.5199966430664,88.3499984741211,89.5199966430664,903000.0,-0.00624997285859874,3.875035763105191,0.46153394710780177,61.04702131966225,67.0407760795889,-1.6558824630904496,-3.1593862783336135,-6.942326703785568,-6.667993222160845,12.996287543798521,1.25,1.6701479038075746,2.6385013580322294,-1.833669501140534,7.110672217204993,0.4024159284458477,4.874586787618611,-3.3469515159041805,51.296776746844905,-6.572578231072583,2.236085429586381,1,-2.0949974060058594,-3.154998779296875,-8.170001983642578,-7.954998016357422,5.9799957275390625,4,0.06008533714186126,2.4262111575958825,89.5999984741211,-1.06210579688855,90.16999816894531,2.0309026985787435,88.31999969482422,0.06008533714186126
8281,2013-01-14,89.31999969482422,89.48999786376953,88.4800033569336,88.98999786376953,957800.0,0.003144640346112615,2.014917215149514,-0.6875099341958865,70.54187525368692,68.6264518319712,-1.2068438032268318,-3.120522555699168,-7.027578078017086,-6.930869776153884,14.129399516454216,1.0099945068359375,1.8601350779617434,2.614500045776367,-1.7786935390088559,7.00769363056159,0.41790325338375567,4.811096838168979,-3.022515820323804,56.21108299451253,-2.4184020208343426,2.1965967923926124,1,-0.6999969482421875,-3.164997100830078,-8.317499160766602,-8.234996795654297,3.940002441406264,0,0.06560681404358681,3.875035763105191,89.04000091552734,2.4262111575958825,89.5999984741211,-1.06210579688855,90.16999816894531,0.06560681404358681
8282,2013-01-15,89.63999938964844,90.0,88.54000091552734,88.56999969482422,833500.0,0.0035826208678633176,-1.5840754569208229,3.2424053266749895,73.40529475757755,69.09106014493156,-0.9039035522814629,-3.1159101816357406,-7.216342449861216,-7.2155857805276185,15.006673066651583,1.4599990844726562,2.078922155811938,2.626999664306638,-1.6786006778837361,6.932600006497012,0.4741994932114437,4.779799835401832,-2.8106131772560445,54.20160793968303,-7.154291507624066,2.15280017109519,1,-0.6449966430664062,-2.9499969482421875,-8.502500534057617,-8.554996490478516,4.900001525878906,1,0.07463188852028035,2.014917215149514,89.31999969482422,3.875035763105191,89.04000091552734,2.4262111575958825,89.5999984741211,0.07463188852028035
8283,2013-01-16,89.83999633789062,89.94999694824219,88.7300033569336,89.12000274658203,933400.0,0.0022311127800529462,1.5957453716103793,0.6728913987464973,75.3680307751744,69.38360166694072,-0.8517156806372839,-2.9762593351135678,-7.233651619953989,-7.369995878302561,15.931355569594539,1.2199935913085938,2.5228967813287255,2.5144966125488253,-1.6499710191518489,6.678964244249499,0.4322627966984811,4.5967304283991695,-2.5425360681532823,62.60482381904908,-3.2560667690072975,2.0822338158503393,1,-0.8449935913085938,-3.149993896484375,-8.562498092651367,-8.95999526977539,1.0600051879882812,2,0.07201693549017185,-1.5840754569208229,89.63999938964844,2.014917215149514,89.31999969482422,3.875035763105191,89.04000091552734,0.07201693549017185
8284,2013-01-17,91.36000061035156,91.93000030517578,89.69999694824219,90.0,2330600.0,0.016919015298533235,-1.27550583490981,1.888906549681576,79.79188213271186,70.07556925482314,-2.121365976774129,-4.348246866933124,-8.56662496441325,-8.833674757982777,15.84863746746818,2.2300033569335938,2.89528253750251,3.7990009307861357,-0.7220597416532968,8.320061603225568,1.5384705945664194,6.059531267005852,-3.6506351701506645,84.078228958439,13.60784140285999,2.2605303362197184,1,-1.7649993896484375,-4.069999694824219,-9.787500381469727,-10.71999740600586,0.29000091552734375,3,0.05122592243771851,1.5957453716103793,89.83999633789062,-1.5840754569208229,89.63999938964844,2.014917215149514,89.31999969482422,0.05122592243771851
8285,2013-01-18,93.6999969482422,93.6999969482422,90.0,92.5,4266000.0,0.02561291946429245,5.166677263074786,0.8823503012487622,87.1601344249599,72.02976652088086,-4.130727915742156,-6.42790226170753,-10.703372654027419,-11.096460738803742,15.967279651416366,3.6999969482422017,2.9706761250648412,5.76449737548829,0.5300561279666738,10.998938623009906,3.1472767517274747,8.381717999249105,-5.399742626944814,100.0,21.947731758140208,2.6172206237608093,1,-3.0949974060058736,-5.524997711181655,-12.082498550415053,-13.08999633789064,-0.1399993896484375,4,0.04012809240866244,-1.27550583490981,91.36000061035156,1.5957453716103793,89.83999633789062,-1.5840754569208229,89.63999938964844,0.04012809240866244
8286,2013-01-22,93.27999877929688,93.56999969482422,91.91000366210938,93.26000213623048,1933900.0,-0.004482371212640723,4.533334181045992,0.016663911600511845,82.98558129168302,73.52848574020202,-3.2656028533886143,-5.773888330009527,-9.985069040370561,-10.598036535214547,16.230733517312018,1.7899932861328267,2.94565564901788,5.007999420166016,-0.6956736550918379,10.71167249542387,2.156162882537089,7.859835957794942,-4.115785637688319,91.86049434374564,11.885564817295275,2.851836537628924,1,-2.2550010681152344,-5.104999542236328,-11.662500381469727,-12.669998168945312,1.2000045776367188,1,0.018653493637863505,5.166677263074786,93.6999969482422,-1.27550583490981,91.36000061035156,1.5957453716103793,89.83999633789062,0.018653493637863505
8287,2013-01-23,93.0500030517578,93.6500015258789,92.66999816894531,93.23999786376952,1378400.0,-0.0024656489124024183,-1.0631550205190188,-9.501335368186837,76.70966054045535,74.70542666817728,-2.5636968224279144,-5.187673090845848,-9.487784592246427,-10.287281898730939,17.566442216756904,0.9800033569335938,2.870681963790645,4.383003616332999,-1.5016491922823008,10.2676564249483,1.4406772120253493,7.325330020640649,-3.1600645010878594,86.92163511797891,7.029724282684825,2.942326404307653,1,-2.0250053405761577,-4.7000045776367045,-11.43250465393065,-12.440002441406236,1.3999938964844034,2,0.0022568412421855033,4.533334181045992,93.27999877929688,5.166677263074786,93.6999969482422,-1.27550583490981,91.36000061035156,0.0022568412421855033
8288,2013-01-24,93.97000122070312,94.69000244140624,92.83000183105469,92.98999786376952,1225700.0,0.009887137439786864,-1.8615494767977339,-5.158053246596871,77.25078509747601,76.02891839926525,-3.2273708483882046,-5.68230134171111,-10.142668272293449,-11.110292152206895,18.893172450097612,1.8600006103515483,2.929492145406016,4.848001861572271,-1.205314831532803,10.901318554677346,1.8213435150197341,7.8746602081248085,-3.4704533264216195,85.57113370537445,7.0339783233008575,3.0266583465525354,1,-2.450000762939453,-5.0449981689453125,-12.352502822875977,-13.360000610351562,-0.31999969482421875,3,0.006065762343510972,-1.0631550205190188,93.0500030517578,4.533334181045992,93.27999877929688,5.166677263074786,93.6999969482422,0.006065762343510972
8289,2013-01-25,94.37000274658205,94.56999969482422,93.69000244140624,94.37999725341795,723900.0,0.004256693845724913,3.5128134903557204,-0.010198441428998261,77.07322592122273,77.80960779943862,-3.2179979882088077,-5.605752523897067,-10.269053164581337,-11.400414867914108,20.411262467534662,0.879997253417983,3.0212637699473106,4.763003158569347,-1.342546943037405,10.8685532601761,1.7102281077659711,7.8157782093727235,-3.116173033818086,93.17698234015754,16.42729470527584,3.052775050803379,1,-2.7849998474121236,-5.444999694824233,-12.530004501342788,-13.760002136230483,2.0799942016601562,4,-0.03677017187359166,-1.8615494767977339,93.97000122070312,-1.0631550205190188,93.0500030517578,4.533334181045992,93.27999877929688,-0.03677017187359166
8290,2013-01-28,93.81999969482422,94.80999755859376,93.58000183105469,94.75,1262500.0,-0.005828155512878186,1.34285921889188,93.05114503843255,77.22388159881845,78.5520529488977,-2.144124463890961,-4.554438672730527,-9.416846800186988,-10.728564688495851,22.69079732847873,1.2299957275390767,3.0573366001841435,3.746500015258789,-2.1344682410576326,9.62746827157521,0.8060158871005711,6.686984143417007,-1.9476588909046484,65.86207077988328,-9.028922255623954,2.9404841281582126,1,-2.145000457763672,-4.834999084472656,-10.569999694824219,-12.39999771118164,2.5999984741210938,0,-0.0231293772756751,3.5128134903557204,94.37000274658205,-1.8615494767977339,93.97000122070312,-1.0631550205190188,93.0500030517578,-0.0231293772756751
8291,2013-01-29,94.1500015258789,94.3000030517578,93.27999877929688,93.58000183105469,952600.0,0.0035173932224270565,1.3448300053493727,-0.6129026965388812,77.78840447320013,79.03906513952242,-1.9187124965975073,-4.2941776636737075,-9.412013198500915,-10.944580802836526,24.998489708677184,1.0200042724609233,3.1707403772552567,3.5620018005371037,-1.8084550442633827,8.93245864533759,0.8767733781368605,6.247230222937347,-1.6901293710244971,69.1590550956522,-5.690614280239885,2.6852284224002423,1,-2.3800010681152344,-5.165000915527344,-10.632501602172852,-12.729999542236328,3.089996337890611,1,-0.006266637894030924,1.34285921889188,93.81999969482422,3.5128134903557204,94.37000274658205,-1.8615494767977339,93.97000122070312,-0.006266637894030924
8292,2013-01-30,93.27999877929688,94.7699966430664,93.08999633789062,94.0999984741211,1052800.0,-0.009240602575485868,-1.7999898275127633,-1.4385967260510502,66.35122190720519,78.03719748752584,-0.5342595432440191,-2.9268384640767664,-8.244553063484815,-9.964973152531016,27.55744440002563,1.6800003051757812,3.388019921816465,2.280998992919919,-2.5380031286458262,7.100001114485664,-0.1285020678629536,4.690500053702792,-0.350101543694592,22.72716763896686,-47.24391591725151,2.4095010607828753,1,-1.0250015258789062,-4.2949981689453125,-9.76249885559082,-11.859996795654297,4.669998168945327,2,0.012864543239070603,1.3448300053493727,94.1500015258789,1.34285921889188,93.81999969482422,3.5128134903557204,94.37000274658205,0.012864543239070603
8293,2013-01-31,92.97000122070312,94.13999938964844,92.8000030517578,93.41000366210938,1199400.0,-0.003323301486390595,-2.4358934230602816,0.5365885428781436,68.2162460873544,76.75101570470835,0.2977303228860677,-2.317448973843483,-7.680345423082656,-9.536799604768078,28.752802538627876,1.3399963378906392,3.5016583091148163,1.7055015563964844,-2.9201559435872753,6.331159056380244,-0.6073271935953954,4.018330306388364,1.8399963378906392,8.45764345957987,-59.279925491822965,2.3128287499918803,1,-0.56500244140625,-3.9850006103515625,-9.412500381469727,-11.549999237060547,4.959999084472656,3,0.015919067528306075,-1.7999898275127633,93.27999877929688,1.3448300053493727,94.1500015258789,1.34285921889188,93.81999969482422,0.015919067528306075
8294,2013-02-01,93.8499984741211,94.11000061035156,93.33999633789062,93.91999816894531,1509100.0,0.009465389285398862,2.422206398453792,0.15908933277847134,75.13062459042771,75.41440350087143,-0.2144702309550297,-2.9128275554896845,-8.324193155981419,-10.337970037027176,29.952116218673797,1.1399993896484375,3.6024160906001867,2.3099987030029325,-2.2379548662009228,6.857952272206788,0.03602191840100488,4.58397548760486,0.9199981689453125,52.23872099114074,-16.85234799984147,2.273976784601928,2,-0.48999786376953125,-4.864997863769531,-10.077497482299805,-12.429996490478516,3.2000045776367045,4,-0.002131027719700307,-2.4358934230602816,92.97000122070312,-1.7999898275127633,93.27999877929688,1.3448300053493727,94.1500015258789,-0.002131027719700307
8295,2013-02-04,92.51000213623048,93.63999938964844,92.4499969482422,93.0500030517578,1032000.0,-0.014278064567684656,-2.6060063114821546,7.714332425067714,65.00472979859236,73.41653111275025,1.049321006959218,-1.3515035444321057,-6.715550338373035,-8.948492658430041,30.843363905941697,1.400001525878892,3.6567016423284713,0.7855022430420036,-3.5941188939891475,5.165123380073155,-1.4043083254735649,2.975312811557572,2.2205946350097463,2.586430856958715,-65.31932986212523,2.189810568515573,2,1.1199951171875,-3.5250015258789205,-8.562501907348647,-11.090000152587905,4.479995727539034,0,0.04258993320754301,2.422206398453792,93.8499984741211,-2.4358934230602816,92.97000122070312,-1.7999898275127633,93.27999877929688,0.04258993320754301
8296,2013-02-05,93.9499969482422,94.36000061035156,93.0500030517578,93.54000091552734,1709000.0,0.01556582832947262,1.1300715176251168,-0.7592506251855027,68.34043896021926,72.48661760383513,-0.3192080597788163,-2.469169344480221,-7.877199666241481,-10.33044987822801,32.528692171408856,1.8499984741210795,3.5438600250406864,1.940497207641613,-2.223668863354206,6.104663278637432,-0.14158582785628937,4.022580243139515,0.6893758300781059,64.65518091861908,-4.778176461392178,2.082083035497907,2,-0.31999969482421875,-4.964996337890639,-9.914997100830092,-12.529994964599624,3.3000030517577983,1,0.026290593942901896,-2.6060063114821546,92.51000213623048,2.422206398453792,93.8499984741211,-2.4358934230602816,92.97000122070312,0.026290593942901896
8297,2013-02-06,93.4499969482422,93.83000183105469,92.12999725341795,92.87999725341795,1010000.0,-0.005321979949349576,1.556379677273192,1.390256610655225,64.97927081908753,71.12311601734753,0.272113602921209,-1.6497191560746955,-7.14180183896238,-9.785907629720697,33.74008260199156,1.8199996948242472,3.055131215964664,1.1839973449707202,-2.6414879312673207,5.009482621208761,-0.7287452931482932,3.0967399830897335,1.1018007968749828,59.19272232124925,-10.645687376640012,1.9127426381190178,2,0.020000457763657664,-4.464996337890639,-9.272497177124038,-12.029994964599624,3.2700042724609233,2,0.040556458419430674,1.1300715176251168,93.9499969482422,-2.6060063114821546,92.51000213623048,2.422206398453792,93.8499984741211,0.040556458419430674
8298,2013-02-07,93.8000030517578,94.63999938964844,93.06999969482422,93.68000030517578,1047700.0,0.0037453837875398577,-1.3432761889579075,0.21053124707201554,61.21325720761078,69.36089727139066,-0.11682843234193285,-1.8064481661835856,-7.246844970231649,-10.085051811204025,34.615241413352535,1.5699996948242188,2.6902267746489343,1.3525032043456946,-2.3979831188901386,5.102989527581528,-0.522739957272222,3.227746365963611,-1.6700057983398438,66.5340389250766,-1.4410366796304857,1.8752431616179146,2,-0.3300056457519389,-3.140003204345689,-9.495000839233384,-12.38000106811522,2.279998779296889,3,0.04424300385357638,1.556379677273192,93.4499969482422,1.1300715176251168,93.9499969482422,-2.6060063114821546,92.51000213623048,0.04424300385357638
8299,2013-02-08,94.31999969482422,94.4800033569336,93.69000244140624,93.83000183105469,566500.0,0.005543674052755465,-1.0519593757740509,4.083222073876763,53.42165251521871,66.71620515099067,-0.7204242288019742,-2.060338037550821,-7.499824607725188,-10.573798855587597,35.347318559454386,0.790000915527358,2.5238051230177376,1.6364997863769588,-1.9499739962854505,5.222973569039368,-0.15673710495424586,3.4297366777081635,-2.190002441406264,87.25101902483662,22.363271584777507,1.7932368913312056,2,-0.8700027465820312,-3.2849998474121094,-9.237497329711914,-12.129997253417969,0.8600006103515625,4,0.03827396757879398,-1.3432761889579075,93.8000030517578,1.556379677273192,93.4499969482422,1.1300715176251168,93.9499969482422,0.03827396757879398
8300,2013-02-11,94.38999938964844,94.56999969482422,93.43000030517578,94.0999984741211,640000.0,0.0007421511349734455,2.5076821953824666,0.5918411833398209,56.371995977702156,64.33660420704645,-0.783455230579051,-1.8013338901005795,-7.347102108470182,-10.623959600139443,36.227388191643165,1.1399993896484375,2.2697718423416404,1.4389995574951229,-1.7827751676972525,4.660774282687498,-0.17188780510106483,3.0498869200913106,-2.2098020935058713,90.03984911441351,27.384024504992055,1.6108873625961868,2,-0.94000244140625,-3.354999542236328,-9.23249626159668,-12.124996185302734,0.5800018310546875,0,0.028180990351834634,-1.0519593757740509,94.31999969482422,-1.3432761889579075,93.8000030517578,1.556379677273192,93.4499969482422,0.028180990351834634
8301,2013-02-12,95.18000030517578,95.58999633789062,93.9499969482422,94.27999877929688,1152700.0,0.008369540424151944,-1.1025563277303316,3.1034437399700088,61.48866248517541,63.79631982682092,-1.5779211647749776,-2.244906008115379,-7.924787341916954,-11.36601431715232,37.325263281969264,1.6399993896484233,1.998659367105489,1.9360004425048771,-0.9430163691406932,4.8150172541504475,0.49649203668208486,3.3755088483276694,-2.950606967163097,88.15040054331892,27.384086830252755,1.439508405822787,2,-1.3200035095214844,-3.7550010681152344,-9.892499923706055,-12.819999694824219,-3.160003662109375,1,0.01901657441469151,2.5076821953824666,94.38999938964844,-1.0519593757740509,94.31999969482422,-1.3432761889579075,93.8000030517578,0.01901657441469151
8302,2013-02-13,96.33000183105469,96.56999969482422,95.37000274658205,95.5999984741211,1549900.0,0.012082386238617904,-1.0168103862798767,0.8111134658585174,62.42105584395559,63.15240979977661,-2.5141738248217393,-3.0230022315990652,-8.804757624783349,-12.465047175245928,38.40491388138538,1.3899993896484375,1.7878773758575903,2.7515018463134737,0.08916070544252364,5.413842987184424,1.4203312758779987,4.082672416748949,-3.966184373046886,93.14291817801339,34.04719044642163,1.3311705704354782,2,-1.9800033569335938,-4.290000915527344,-11.042501449584961,-13.970001220703125,-4.25,2,0.009550484287946137,-1.1025563277303316,95.18000030517578,2.5076821953824666,94.38999938964844,-1.0519593757740509,94.31999969482422,0.009550484287946137
8303,2013-02-14,96.30999755859376,97.02999877929688,95.52999877929688,95.7699966430664,1044900.0,-0.00020766398921079343,-1.9411861503594054,0.7397238798950897,60.63593326624156,61.54188854153371,-2.202146143749758,-2.628176770151356,-8.449746996591301,-12.405648476427984,39.60710892057722,1.5,1.5311388720927965,2.4079975128174027,0.11109294348571552,4.70490208214909,1.2595452281515662,3.556449797483239,-3.6938091663769796,79.99995761445724,24.1736621996591,1.1484522846658431,2,-1.7299995422363423,-3.61999893188478,-10.992494583129897,-13.919994354248061,-5.3299942016601705,3,0.0042571246236395854,-1.0168103862798767,96.33000183105469,-1.1025563277303316,95.18000030517578,2.5076821953824666,94.38999938964844,0.0042571246236395854
8304,2013-02-15,96.04000091552734,97.29000091552734,95.70999908447266,96.2699966430664,1215200.0,-0.0028034124173054176,-2.550568347420577,-0.4259172918520918,62.55657319216075,61.26987114081908,-1.7755461153484333,-2.0971090460309085,-7.869343559057683,-12.09136001165595,40.10231132206732,1.5800018310546875,1.5023891926951194,1.9040008544921818,-0.25172966276757336,4.059731371751937,0.8261355958623113,2.9818661131220523,-3.0707076923441576,67.6165854314165,12.52026338286121,1.0778652586298765,2,-1.3300018310546875,-3.220001220703125,-10.087499618530273,-13.014999389648438,-5.760002136230469,4,0.00041650265666404174,-1.9411861503594054,96.30999755859376,-1.0168103862798767,96.33000183105469,-1.1025563277303316,95.18000030517578,0.00041650265666404174
8305,2013-02-19,97.45999908447266,97.5,96.27999877929688,96.30999755859376,1113000.0,0.014785486832661343,-1.0165324690883182,-5.000099515690246,66.66666666666671,61.083896441535465,-2.7038888421918585,-3.395039610375619,-9.01148377871499,-13.457561073330737,40.063982694121925,1.4599990844726562,1.528025966644421,3.1359989166259794,0.5313040950357788,5.74069373821618,1.833651505830872,4.438346327421087,-4.058635092055056,98.87321461575823,43.673873351890954,1.3023474107951032,2,-2.645000457763672,-4.534999847412109,-11.267496109008789,-14.129997253417969,-7.30999755859375,1,-0.02339420070505749,-2.550568347420577,96.04000091552734,-1.9411861503594054,96.30999755859376,-1.0168103862798767,96.33000183105469,-0.02339420070505749
8306,2013-02-20,95.0199966430664,97.43000030517578,94.75,97.43000030517578,1364000.0,-0.025035937454620738,1.2240632637297235,-2.0956525777368187,57.565213122301955,60.260112253003726,-0.10744421898704104,-0.8622027011121816,-6.297871995383588,-10.978840845870621,39.52627825260258,2.7099990844726562,1.347790775615593,0.6089965820312528,-1.9649276942694485,3.182920858331954,-0.6779655561190907,1.8959587201815964,-1.126796329738923,9.818059747869318,-47.44446209734341,1.2869621381503498,2,0.2650032043457031,-2.0299949645996094,-8.60499382019043,-11.239994049072266,-3.4399948120117188,2,-0.0005261568525526394,-1.0165324690883182,97.45999908447266,-2.550568347420577,96.04000091552734,-1.9411861503594054,96.30999755859376,-0.0005261568525526394
8307,2013-02-21,93.26000213623048,94.58000183105469,92.62000274658205,94.58000183105469,1335500.0,-0.01852235917716538,1.9696962691095932,0.5477168834128925,51.11969557807004,59.138605405276984,1.8134711576370108,0.9637426573137731,-4.3267901901337495,-9.151488999492486,38.387320364638214,2.399993896484361,1.3304415378009367,-1.1614978790283033,-3.7136667291793657,1.3906709711227592,-2.4375823041038416,0.11458654604723506,4.239997863769517,13.114748972454468,-48.24254234052056,1.2760844250755323,2,1.7999992370605327,-0.24000167846681109,-5.872499465942397,-9.479999542236342,-3.6100006103515767,3,-0.013296219866612558,1.2240632637297235,95.0199966430664,-1.0165324690883182,97.45999908447266,-2.550568347420577,96.04000091552734,-0.013296219866612558
8308,2013-02-22,94.54000091552734,94.63999938964844,93.62000274658205,93.88999938964844,898900.0,0.01372505629398435,1.3999964096902127,-0.4924255122388285,52.584280579034306,59.04556407903427,0.7258062095209112,-0.2860284906084587,-5.380344449623649,-10.34131373618672,36.86687131312744,1.3799972534179545,1.1716763139285717,0.09000091552734091,-2.453655137759611,2.633656968814293,-1.1818271111161351,1.361828942170817,2.8899993896484375,39.344246917363115,-22.20949873169979,1.2718280266434774,2,0.5200004577636719,-1.4249992370605469,-6.697498321533203,-10.505001068115234,-5.75,4,-0.026020722029299503,1.9696962691095932,93.26000213623048,1.2240632637297235,95.0199966430664,-1.0165324690883182,97.45999908447266,-0.026020722029299503
8309,2013-02-25,90.9000015258789,95.25,90.83000183105469,95.08999633789062,1650500.0,-0.03850221445312685,-1.0415723269332084,-6.44613073230278,44.856226075866864,57.76603408994146,4.279719548713842,3.24716162130494,-1.5344427968115895,-6.654064580070852,35.35550654097397,4.4199981689453125,1.0024027238732458,-3.3764984130859403,-6.375706316933545,-0.3772905092383354,-4.876102365009743,-1.8768944611621379,6.433798828125006,1.0494709751215328,-65.15575193637328,1.4996039519238042,2,3.2649993896484375,2.6999969482421875,-3.0574989318847656,-6.865001678466797,-3.3700027465820312,0,0.0008801081376430542,1.3999964096902127,94.54000091552734,1.9696962691095932,93.26000213623048,1.2240632637297235,95.0199966430664,0.0008801081376430542
8310,2013-02-26,91.6500015258789,92.2699966430664,91.04000091552734,91.62999725341795,1576600.0,0.008250824944006974,-1.0499980926465164,-0.0047742952816085165,42.31284905374586,55.635388153115954,3.464507091281675,2.451969014445936,-2.056553630939817,-7.350377220721924,33.684868372300635,1.3699951171875,0.8919990311254935,-2.517998504638669,-5.735780842580695,0.699783833303357,-4.126889673609682,-0.909107335667656,5.423646887207042,12.424240672774037,-51.747315781320594,1.608891168971013,2,2.5149993896484375,2.0999984741210938,-3.207500457763672,-7.015003204345703,-2.2300033569335938,1,-0.014948202114270392,-1.0415723269332084,90.9000015258789,1.3999964096902127,94.54000091552734,1.9696962691095932,93.26000213623048,-0.014948202114270392
8311,2013-02-27,93.55999755859376,93.7699966430664,91.4499969482422,91.5,1144800.0,0.020840109120735084,-1.1481442235691528,102.97787948123953,50.33598241650074,54.292602216732085,1.4533865316562498,0.5222827159365124,-3.7156359891973807,-9.192639218987082,31.888736188320582,2.3199996948242045,0.899521505538388,-0.5785022735595504,-3.8077770138360023,2.6507724667169015,-2.1931396436977764,1.0361350965786755,3.2639049912109357,61.76463480731488,-2.91126729417752,1.6146373701382273,2,0.6050033569335795,0.6050033569335795,-4.169998168945327,-8.040000915527358,-4.1800003051757955,2,-0.036447158205399455,-1.0499980926465164,91.6500015258789,-1.0415723269332084,90.9000015258789,1.3999964096902127,94.54000091552734,-0.036447158205399455
8312,2013-02-28,94.4800033569336,95.26000213623048,93.05999755859376,93.6500015258789,1036700.0,0.009833324308967217,-1.1890486456941887,0.402913987733694,52.00708534070395,53.33384133611679,0.27196083688482986,-0.3195981929861347,-4.376923749177365,-10.04158793079202,30.06350996051536,2.2000045776367188,0.8954261271128701,0.2815032958984318,-2.9251221792292768,3.4881287710261404,-1.3218094416654225,1.884816033462286,2.104143164121112,82.3928052920092,17.210368671770482,1.603312737563851,2,-0.31500244140625,-0.31500244140625,-4.8800048828125,-8.960006713867188,-4.5800018310546875,3,-0.030694341901355227,-1.1481442235691528,93.55999755859376,-1.0499980926465164,91.6500015258789,-1.0415723269332084,90.9000015258789,-0.030694341901355227
8313,2013-03-01,94.4499969482422,94.9000015258789,92.75,93.81999969482422,924200.0,-0.0003175953389632502,1.8104477388663665,0.7590311609523105,50.39512831988725,51.98256968364196,0.011599571535469977,-0.18237988942534855,-4.0864375166376306,-9.938700134657168,28.350858460491445,2.1500015258789062,0.7654561749172899,0.17749710083009518,-2.977653904653053,3.3326481063132434,-1.400078401911486,1.7550726035716764,1.9039837852125032,81.71545977001603,18.52627316041614,1.5775755027415763,3,-0.28499603271485796,-0.28499603271485796,-4.7624988555908345,-8.930000305175795,-3.8999938964844034,4,-0.05082049314404591,-1.1890486456941887,94.4800033569336,-1.1481442235691528,93.55999755859376,-1.0499980926465164,91.6500015258789,-0.05082049314404591
8314,2013-03-04,93.6500015258789,94.16999816894531,92.5199966430664,94.1500015258789,960800.0,-0.00847004180213673,5.1111927435078695,-0.7936542537087318,47.846339200743216,49.89142218742823,0.48826750532742835,0.6343895039592553,-3.1285359632437206,-9.06574356578389,26.499389281274173,1.9300003051757955,0.49961884189447403,-0.6124984741210966,-3.7745478322720913,2.549550884029898,-2.193523153196594,0.9685262049544008,2.483020051479798,61.8483378049043,1.9706655552212808,1.5810246790754994,3,0.4799995422363281,0.5149993896484375,-3.427499771118164,-7.635002136230469,-3.2399978637695312,0,-0.05189536071719725,1.8104477388663665,94.4499969482422,-1.1890486456941887,94.4800033569336,-1.1481442235691528,93.55999755859376,-0.05189536071719725
8315,2013-03-05,96.4499969482422,96.72000122070312,94.54000091552734,94.54000091552734,1281200.0,0.029898509094947068,-1.2827275741271116,-3.819992065429716,53.309007260052724,49.418510424956104,-2.760342887885244,-1.9555594185442118,-5.720648616791394,-11.79395795049949,25.799820135648734,3.0699996948242188,0.30884615354155187,1.99049720764161,-1.202615705494992,5.183610120778212,0.39394075107331616,3.587053664209904,-5.619995117187514,94.87658342381495,36.98171856300447,1.596556456568299,3,-2.6749954223632955,-2.284996032714858,-6.1949939727783345,-10.434997558593764,-6.4899978637695455,1,-0.09248313583391865,5.1111927435078695,93.6500015258789,1.8104477388663665,94.4499969482422,-1.1890486456941887,94.4800033569336,-0.09248313583391865
8316,2013-03-06,96.41999816894531,97.20999908447266,95.93000030517578,96.9800033569336,741800.0,-0.00031102934417914785,1.5098097880966095,-0.2931970425050009,50.24902152022191,49.32176886297298,-2.805944527908096,-1.824573261963323,-5.489790585823201,-11.673101888730216,24.81008914285807,1.279998779296875,0.10506888305472728,1.836998367309576,-1.4624361472955485,5.1364328819147005,0.18728111000700665,3.4867156246121453,-5.472196350097661,83.15563956741843,28.491737958954737,1.6497172573025654,3,-2.3999977111816406,-2.2549972534179688,-6.089998245239258,-10.345001220703125,-7.379997253417969,2,-0.07259904721979704,-1.2827275741271116,96.4499969482422,5.1111927435078695,93.6500015258789,1.8104477388663665,94.4499969482422,-0.07259904721979704
8317,2013-03-07,97.23999786376952,97.75,96.41999816894531,96.62999725341795,1067500.0,0.00850445665210886,-1.582530887973761,-1.0892767128513237,52.464231377411814,49.3084300627927,-3.354804055892558,-2.4728621690324957,-6.050128139495698,-12.368291842145041,24.648353092774585,1.3300018310546875,-0.27570939053494214,2.4674980163574105,-0.9895317839555418,5.924527816670363,0.7389831162009273,4.196012916513894,-6.04170815429687,90.24853137896449,37.1871174476081,1.728514900156477,3,-2.9499969482421733,-2.9499969482421733,-6.8624973297119,-11.16500091552733,-11.27999877929686,3,-0.08083094182460993,1.5098097880966095,96.41999816894531,-1.2827275741271116,96.4499969482422,5.1111927435078695,93.6500015258789,-0.08083094182460993
8318,2013-03-08,97.9499969482422,98.1500015258789,97.04000091552734,97.66999816894531,971800.0,0.0073015127526778745,2.264669583754067,0.4590139330115049,54.945616335684086,50.42947342499462,-3.945095841297686,-3.01035542916739,-6.477834582016058,-12.912318981174977,24.154197881688905,1.1100006103515625,-0.37573022086228036,2.9699974060058736,-0.7308453652211142,6.670840177232861,1.1195760203923868,4.82041879161936,-6.358604621337918,96.4475239045123,43.35895059421339,1.8504213856134912,3,-3.3549957275390767,-3.459995269775405,-7.329998016357436,-11.875000000000014,-9.930000305175795,4,-0.08218474398337139,-1.582530887973761,97.23999786376952,1.5098097880966095,96.41999816894531,-1.2827275741271116,96.4499969482422,-0.08218474398337139
8319,2013-03-11,97.93000030517578,98.05999755859376,97.31999969482422,97.5999984741211,602500.0,-0.00020415154353692344,1.5084829048775976,1.17858310626697,51.31212039371279,51.42939246276872,-3.154783645484059,-2.8522774134146403,-6.163509665188585,-12.723823702257988,23.633337908962943,0.7399978637695455,-0.24522571850610575,2.769500732421875,-1.1419514481641215,6.6809529130078715,0.8137746421288767,4.725226822714873,-5.813919242353521,93.90578439038823,44.68330460665164,1.9557260902929967,3,-3.1300010681152344,-3.4399986267089844,-7.2350006103515625,-11.775001525878906,-10.180000305175781,0,-0.07535992270417602,2.264669583754067,97.9499969482422,-1.582530887973761,97.23999786376952,1.5098097880966095,96.41999816894531,-0.07535992270417602
8320,2013-03-12,97.0500030517578,97.75,96.02999877929688,97.6999969482422,1078600.0,-0.008985982341220056,3.586669921875,-1.9696675451982182,56.20797704179833,52.081836310024,-1.5960877775054598,-1.8580445174879685,-4.987538535932416,-11.68224711486748,23.02059179099772,1.9000015258789062,-0.24364932792109073,1.7565032958984261,-2.2249060857595566,5.737912677556409,-0.23420139493056524,3.7472079867274175,-4.451208351891012,50.45054642930722,-3.601157465075161,1.9907046908289925,3,-1.715003967285142,-2.5600013732910014,-5.877502441406236,-10.465003967285142,-11.120002746582017,1,-0.06841833262083707,1.5084829048775976,97.93000030517578,2.264669583754067,97.9499969482422,-1.582530887973761,97.23999786376952,-0.06841833262083707
8321,2013-03-13,96.98999786376952,97.22000122070312,96.23999786376952,97.06999969482422,644800.0,-0.0006182914590562305,4.157846129135956,0.12308089581672149,62.730366148596566,53.273311955345406,-1.115697846134296,-1.744950723631817,-4.605844595724221,-11.479649360112859,21.886948194699755,0.980003356933608,0.19914702624039649,1.6059982299804574,-2.446203700417229,5.6582001603781436,-0.4201027352183928,3.6320991951793076,-3.9471066178217598,45.282917016046234,-13.370898673256669,2.026100965198845,3,-1.6549987792968608,-2.49999618530272,-5.682498931884751,-10.055000305175767,-11.439994812011705,2,-0.07248168815480416,3.586669921875,97.0500030517578,1.5084829048775976,97.93000030517578,2.264669583754067,97.9499969482422,-0.07248168815480416
8322,2013-03-14,97.25,97.9499969482422,97.06999969482422,97.30999755859376,1006800.0,0.00268071081510568,-3.190481380563192,0.7499523173755928,59.941304587545154,54.333998207307395,-1.0520936479346403,-2.03692938719675,-4.573189613926118,-11.614856744005024,20.393109355504432,0.9599990844726847,0.6845246315863278,1.820000457763669,-2.297774482543133,5.937775398070471,-0.23888701238973908,3.878887927917077,-3.798539931657757,57.54715283600782,-3.4025799185010044,2.058887470153404,3,-1.9150009155273438,-2.759998321533203,-5.942501068115234,-10.31500244140625,-10.620002746582031,3,-0.08442158441617131,4.157846129135956,96.98999786376952,3.586669921875,97.0500030517578,1.5084829048775976,97.93000030517578,-0.08442158441617131
8323,2013-03-15,96.72000122070312,97.31999969482422,96.3000030517578,96.70999908447266,1174900.0,-0.005449858913078365,-1.4578404066587116,-0.1667090539165424,77.66160433454158,57.6468054443961,-0.18576760898065459,-1.5543305704538568,-3.8344771845443972,-10.996047876962749,18.456277585176885,1.0199966430664205,0.9032348256306051,1.2695014953613253,-2.8707409931345467,5.409743983857197,-0.8006197488866178,3.3396227396092684,-2.8926578357579444,33.99028848900291,-33.10976045521174,2.070121244247938,3,-0.375,-2.229999542236328,-5.492502212524414,-9.590003967285156,-9.040000915527344,4,-0.11124898677035244,-3.190481380563192,97.25,4.157846129135956,96.98999786376952,3.586669921875,97.0500030517578,-0.11124898677035244
8324,2013-03-18,96.08000183105469,96.73999786376952,94.95999908447266,95.55999755859376,1106900.0,-0.006617032481089802,-1.0697645535032925,51.98932112890781,71.27762725006744,59.64331877661996,0.9333258365192307,-0.9604220993212778,-3.010819320530203,-10.28538679540165,16.028359525623987,1.7799987792968608,1.0239072188713294,0.6275020599365178,-3.513977934767908,4.768982054640944,-1.4432379374157023,2.698242057288738,-1.9068457948348083,37.458312601267984,-35.04769095344309,2.0707399973522134,3,0.47499847412109375,-1.5900001525878906,-4.015003204345703,-8.685001373291016,-6.709999084472656,0,-0.0838884787092411,-1.4578404066587116,96.72000122070312,-3.190481380563192,97.25,4.157846129135956,96.98999786376952,-0.0838884787092411
8325,2013-03-19,95.18000030517578,96.45999908447266,93.87000274658205,96.2699966430664,1120800.0,-0.009367209707816793,2.5238016151466516,-2.0961295812671135,58.61703448729246,60.573097995183346,1.8262868397289935,-0.2529597970448094,-1.9493050871091384,-9.214335508891494,13.372288568009033,2.589996337890611,1.1756968996513137,-0.15849952697753622,-4.191406310458987,3.8744072565039147,-2.1749529187182617,1.8579538647631892,2.970001220703125,32.10782892928366,-40.03195166376745,2.0164533917407264,3,0.8300018310546875,-0.6899986267089844,-2.937501907348633,-7.770000457763672,-4.629997253417983,1,-0.07806262115310947,-1.0697645535032925,96.08000183105469,-1.4578404066587116,96.72000122070312,-3.190481380563192,97.25,-0.07806262115310947
8326,2013-03-20,94.97000122070312,95.91999816894531,94.37999725341795,95.63999938964844,1107800.0,-0.002206336245002438,1.5040752273319586,0.6146792843743876,52.819321958007556,60.61255250413843,2.0215625450574635,-0.049432731140882424,-1.5585278554657407,-8.826384383412886,11.997547680163814,1.540000915527358,1.458687453010242,-0.36599884033202557,-4.399798754694089,3.667801074030038,-2.3828987975130644,1.6509011168490133,3.0944003295898455,26.960785230368423,-42.0693341972112,2.016899957181033,3,1.0400009155273438,-0.4799995422363281,-2.7275028228759766,-7.560001373291016,-6.230003356933594,2,-0.095187962507435,2.5238016151466516,95.18000030517578,-1.0697645535032925,96.08000183105469,-1.4578404066587116,96.72000122070312,-0.095187962507435
8327,2013-03-21,92.0199966430664,94.20999908447266,91.9000015258789,93.8000030517578,1700400.0,-0.031062488572377034,-1.2871300965006705,2.6567332437541067,39.53487607976373,58.900248031258386,4.641326025849324,2.9543833396742514,1.5394461675518585,-5.692059961200712,12.526074863716468,3.0699996948242188,1.3437667427911322,-3.254003143310541,-7.456735435304296,0.9487291486832135,-5.3553692893074185,-1.1526369973136639,5.960516931152341,2.2139327993693785,-62.517753435393594,2.101366145996875,3,2.960002899169922,2.4700050354003906,0.6225013732910156,-4.149997711181641,-3.1899948120117188,3,-0.07031073491998541,1.5040752273319586,94.97000122070312,2.5238016151466516,95.18000030517578,-1.0697645535032925,96.08000183105469,-0.07031073491998541
8328,2013-03-22,92.08000183105469,92.37000274658205,91.70999908447266,91.87999725341795,1342800.0,0.0006520885696295053,-1.444453863434122,-0.11236171772199989,42.77829209694599,57.95204488717319,4.091345554088633,2.846577203616164,1.571518395051399,-5.555944861036693,13.077477338151736,0.6600036621093892,1.2929182408706623,-3.07099800109863,-7.501973721915064,1.3599777197178042,-5.286485861506847,-0.8555101406904129,5.657291261230469,7.355921200317937,-55.355289170058875,2.2154878604082158,3,2.7499961853027344,2.4099998474121094,1.1149978637695312,-3.720001220703125,-3.5100021362304688,4,-0.05918771143854018,-1.2871300965006705,92.0199966430664,1.5040752273319586,94.97000122070312,2.5238016151466516,95.18000030517578,-0.05918771143854018
8329,2013-03-25,90.9800033569336,92.80999755859376,90.33000183105469,92.68000030517578,1177300.0,-0.011946116987913813,1.5306189178668521,-8.499790196451809,20.174535809460096,53.94832919469116,4.5838519557698305,4.166494880615389,2.7710862483161236,-4.287224217470026,13.59180558223611,2.4799957275390767,1.0826016098716167,-4.174996566772464,-8.589929306664402,0.23993617311947446,-6.382462936718426,-1.9675301968265018,6.39565209488282,10.603618550016119,-46.05445152520518,2.2074663699459682,3,3.1599960327148438,3.259998321533203,2.6549949645996094,-2.390003204345703,-3.7800064086914062,0,-0.03627174027254332,-1.444453863434122,92.08000183105469,-1.2871300965006705,92.0199966430664,1.5040752273319586,94.97000122070312,-0.03627174027254332
8330,2013-03-26,90.27999877929688,91.83999633789062,90.19000244140624,91.83999633789062,1549800.0,-0.007694048711896162,1.1153801009429347,0.9176472700182208,18.800852878464994,49.06727216467655,4.718769465477706,5.015760404866043,3.5826321527589187,-3.4208550620696485,14.152827351159589,1.6499938964843892,0.7063865391341437,-4.806501007080072,-9.485052846166582,-0.12794916799356315,-7.145776926623327,-2.467225087536818,6.532004382858602,1.5706178882142188,-49.59853995426165,2.3392759195432555,3,3.7900009155273438,3.890003204345703,3.4850006103515625,-1.55999755859375,-1.7900009155273438,1,-0.01007970807509051,1.5306189178668521,90.9800033569336,-1.444453863434122,92.08000183105469,-1.2871300965006705,92.0199966430664,-0.01007970807509051
8331,2013-03-27,90.1500015258789,90.31999969482422,88.69000244140625,89.44000244140625,1458500.0,-0.0014399341512594255,2.104770208900999,-0.4551283305293634,11.256889378059427,43.65789269695591,4.220286350691055,5.140760092107982,3.8159333155157924,-3.1408047423801833,15.81753309961213,1.6299972534179688,0.3742056533083655,-4.765998458862299,-9.904694322593542,0.3726974048689442,-7.335346390727921,-2.1966505269966774,5.999801564201647,26.449274861544374,-18.959653898238578,2.5693479318656203,3,2.854999542236328,3.270000457763672,3.7199974060058594,-1.3250007629394531,1.2299957275390483,2,0.004437066213072383,1.1153801009429347,90.27999877929688,1.5306189178668521,90.9800033569336,-1.444453863434122,92.08000183105469,0.004437066213072383
8332,2013-03-28,91.58000183105469,91.58000183105469,89.66999816894531,90.2699966430664,1241700.0,0.01586245458648472,1.9160245770361959,1.8450801087458764,17.730555113235013,36.99888722792185,2.1248676019867077,3.6705503292256907,2.497667426075907,-4.446200614964084,16.620626469456457,1.910003662109375,0.004729167991712302,-3.190998077392578,-8.540817893032141,2.158821738246985,-5.86590798521236,-0.5160881695727966,3.6746251811849504,70.1456993866846,29.904266866830604,2.674909907819779,3,1.1349983215332031,1.8400001525878906,2.5574989318847656,-2.3100013732910156,0.29999542236326704,3,-0.031011180503406788,2.104770208900999,90.1500015258789,1.1153801009429347,90.27999877929688,1.5306189178668521,90.9800033569336,-0.031011180503406788
8333,2013-04-01,89.6500015258789,91.5999984741211,89.51000213623047,91.38999938964844,895900.0,-0.021074473319363074,-1.0693067437161257,-1.3282373838851518,14.855734668367916,30.729788052177465,3.2927948686962054,5.5047398939538255,4.5128316105870425,-2.378560992865232,17.664583747914776,2.089996337890625,-0.5574580965687232,-4.880998611450195,-10.701421837428612,0.939424614528221,-7.791210224439411,-1.97078699846098,4.816870537860723,23.300976267369773,-9.732896578764215,2.91021161298921,4,2.924999237060547,3.770000457763672,4.3899993896484375,-0.1100006103515625,3.4899978637695312,0,-0.00914667797955937,1.9160245770361959,91.58000183105469,2.104770208900999,90.1500015258789,1.1153801009429347,90.27999877929688,-0.00914667797955937
8334,2013-04-02,88.79000091552734,90.36000061035156,88.30999755859375,90.13999938964844,1164200.0,-0.009592867771489266,1.2905050315618087,0.7758621445640497,14.880995245259484,25.87022813639602,3.3636886564376454,6.305246205373464,5.400756934942265,-1.392987154987054,19.05529920083979,2.0500030517578125,-1.153545646115063,-5.49799919128418,-11.854417153592465,0.8584187710241054,-8.676208172438322,-2.319790210130037,4.983646793532273,13.597833510560124,-16.521071986185326,3.178208981154143,4,3.3249969482421875,4.439998626708984,5.2975006103515625,1.2849998474121094,4.44000244140625,1,-0.0024777702267672064,-1.0693067437161257,89.6500015258789,1.9160245770361959,91.58000183105469,2.104770208900999,90.1500015258789,-0.0024777702267672064
8335,2013-04-03,87.52999877929688,88.94000244140625,87.20999908447266,88.66000366210938,1824700.0,-0.01419081116385168,1.0473382931850193,0.8370416000271268,13.503130344176057,21.501762401525855,3.826854433486858,7.233590419380349,6.599181580065405,-0.0208086717705811,19.477386542742117,1.7300033569335938,-1.999939165326964,-6.312001419067386,-13.254430350356827,0.630427512222056,-9.783215884712106,-2.840786953422665,5.478737908697525,7.2892879114920595,-20.047640769785716,3.471214465644724,4,3.1800003051757812,5.150001525878906,6.352500915527344,2.545001983642578,5.419998168945327,2,-0.0037701569251333833,1.2905050315618087,88.79000091552734,-1.0693067437161257,89.6500015258789,1.9160245770361959,91.58000183105469,-0.0037701569251333833
8336,2013-04-04,89.41999816894531,89.66999816894531,87.7300033569336,87.76000213623047,1686400.0,0.021592590152023083,-1.2558163260779887,-1.4690166900723776,23.166567486359654,19.68306144670318,1.1921641977928914,5.051260568133202,4.681836930704037,-1.7390801725573795,19.559230263916294,2.1399993896484375,-2.7355679357015106,-4.07200202941894,-11.171228019481262,3.027223960643383,-7.621615024450108,-0.5223890343877713,2.6609405024856017,50.34167179348147,25.717973397375868,3.5496129950311612,4,0.5900001525878906,3.2600021362304688,4.537502288818359,0.6550025939941406,4.630004882812486,3,-0.010400361487580057,1.0473382931850193,87.52999877929688,1.2905050315618087,88.79000091552734,-1.0693067437161257,89.6500015258789,-0.010400361487580057
8337,2013-04-05,89.37999725341797,89.66999816894531,87.70999908447266,87.7699966430664,1767300.0,-0.0004473374675290076,-1.2659004912813003,0.9698822037053209,23.971642488002658,17.593433712376143,0.9144649888192049,4.713901898575045,4.700878556484611,-1.5429254003558412,19.434028444211837,1.9599990844726562,-3.289399061099502,-3.719002914428714,-10.814848950778583,3.376843121921155,-7.266925932603641,-0.1710798962537865,1.9215910840996173,49.43048908075342,24.917915096982284,3.547923018174934,4,0.6300010681152344,3.3000030517578125,4.785003662109375,0.6950035095214844,4.610000610351548,4,0.02237637124030578,-1.2558163260779887,89.41999816894531,1.0473382931850193,87.52999877929688,1.2905050315618087,88.79000091552734,0.02237637124030578
8338,2013-04-08,89.9000015258789,90.22000122070312,89.08999633789062,89.29000091552734,969500.0,0.005817904323565548,-1.2376117959874304,0.378882223043606,27.89702404893285,18.45148796120645,0.058901857110299716,3.7522709702844708,4.135866525822422,-1.9112679817708056,19.016296638041542,1.1300048828125,-3.797506834184233,-2.7964988708496037,-9.642607229047911,4.049609487348704,-6.2195530499487575,0.6265553082495501,0.7469325311514865,85.39686153503344,59.93912385116241,3.423054179099154,4,-0.3750038146972656,2.779998779296875,4.2649993896484375,0.17499923706054688,6.779998779296875,0,0.022024423736734633,-1.2659004912813003,89.37999725341797,-1.2558163260779887,89.41999816894531,1.0473382931850193,87.52999877929688,0.022024423736734633
8339,2013-04-09,90.5500030517578,91.08999633789062,89.70999908447266,90.33000183105469,777400.0,0.007230272690170958,1.1230926334569697,0.3606573779923223,33.13914429760483,20.044631452221985,-0.7358971537320542,2.657269720283395,3.434587136157134,-2.4050867961627915,18.380911241051905,1.3799972534179688,-3.922138049263296,-1.7774974822998217,-8.219520863932601,4.664525899332958,-4.998509173116219,1.443514208516575,-3.340003967285142,86.08263741276787,58.92699070870454,3.221011690816392,4,-1.1450042724609233,2.129997253417983,3.6149978637695455,-0.3000030517577983,7.279998779296889,1,0.02860294037108102,-1.2376117959874304,89.9000015258789,-1.2659004912813003,89.37999725341797,-1.2558163260779887,89.41999816894531,0.02860294037108102
8340,2013-04-10,90.41000366210938,91.08999633789062,89.98999786376953,90.69000244140624,1387800.0,-0.0015461003305367038,1.037059538274605,-1.2727146622277885,33.308963241561,22.494861881499936,-0.643151483714874,2.3972176861122847,3.538355573397041,-2.0936031449232786,18.566575473958387,1.0999984741210938,-4.126510112991355,-1.5854969024658203,-7.677660886930866,4.506667081999225,-4.631578894698336,1.4605850897666954,-3.1224046325683616,79.8818571496288,50.52451462533633,3.0460819922325206,4,-1.0050048828125,2.2699966430664062,3.737497329711914,-0.0800018310546875,7.17999267578125,2,0.031191235268205997,1.1230926334569697,90.5500030517578,-1.2376117959874304,89.9000015258789,-1.2659004912813003,89.37999725341797,0.031191235268205997
8341,2013-04-11,89.95999908447266,90.61000061035156,89.70999908447266,90.51000213623048,1429400.0,-0.004977375947450735,1.4000040690104167,1.9643051771118671,40.7706359048542,25.05487085834651,-0.24913198829783312,2.4174945844312106,3.9355145293718863,-1.4618130410709114,18.80824851065151,0.9000015258789062,-4.030380412416605,-1.6840015411376896,-7.359821230174148,3.991818147898769,-4.521911385655912,1.1539083033805326,-2.5963521087646484,66.56810143039978,32.381994699988695,2.837909844518228,4,-0.5550003051757812,2.720001220703125,4.010002136230469,0.37000274658203125,10.050003051757827,3,0.03323697081145949,1.037059538274605,90.41000366210938,1.1230926334569697,90.5500030517578,-1.2376117959874304,89.9000015258789,0.03323697081145949
8342,2013-04-12,89.04000091552734,89.73999786376953,88.47000122070312,89.51000213623047,1037200.0,-0.010226747202180753,1.7311970860405592,0.8545429324455321,37.35441803074222,27.55472456527699,0.30472151885523147,2.836302215521215,4.818934135212231,-0.3804587064785494,18.913976028952916,1.4899978637695312,-3.863512293268542,-2.193499755859378,-7.323479640559029,2.936480128840273,-4.758489698209203,0.3714901864904476,-1.6018269525756779,21.755754088431253,-15.17050967431058,2.5649899423498224,4,0.10999679565429688,3.6399993896484375,5.052499771118164,1.2900009155273438,11.540000915527344,4,0.05626686977444506,1.4000040690104167,89.95999908447266,1.037059538274605,90.41000366210938,1.1230926334569697,90.5500030517578,0.05626686977444506
8343,2013-04-15,85.95999908447266,88.4800033569336,85.95999908447266,88.37000274658203,1795400.0,-0.03459121517728536,-1.0912866748553267,5.127654048438413,32.07143285322692,29.464773188384484,3.1360392223862164,5.342787259229425,7.83580701889062,2.821953905724655,19.858169898651923,3.0800018310546875,-3.7045428584169997,-4.735501480102542,-9.696900754155237,0.2258977939501534,-7.21620111712889,-2.2548018430761942,5.129997253417969,0.0,-38.592971591813026,2.48069963702635,4,2.5649986267089844,6.095001220703125,8.330001831054688,4.495002746582031,15.0,0,0.09341552890671623,1.7311970860405592,89.04000091552734,1.4000040690104167,89.95999908447266,1.037059538274605,90.41000366210938,0.09341552890671623
8344,2013-04-16,88.0199966430664,88.12000274658203,86.41999816894531,86.93000030517578,1159200.0,0.023964606567403512,1.635648553381751,-0.4522799508680402,42.64322615927245,32.702561612284086,1.0675995838631565,2.791094680026731,5.7069470003680465,0.8809828027249296,21.664797405687946,2.160003662109375,-3.6591157283783957,-2.272503662109372,-6.669651691349287,2.124644367130543,-4.4710776767293225,-0.07392964748942177,2.967399749755856,40.1559193276611,-2.991241623666717,2.198574014619957,4,0.5050010681152344,3.990001678466797,6.522504806518555,2.6350059509277344,11.60000610351564,1,0.09838677564629905,-1.0912866748553267,85.95999908447266,1.7311970860405592,89.04000091552734,1.4000040690104167,89.95999908447266,0.09838677564629905
8345,2013-04-17,87.75,88.05999755859375,85.95999908447266,87.08000183105469,1593900.0,-0.0030674466412590196,2.255828532901196,0.6146792843743876,42.258063404667304,34.82383893654049,1.5333314310668555,2.60971528049501,5.946722700388705,1.291040306797413,23.65910904584609,2.0999984741210938,-3.363604888862781,-2.1710002899169893,-6.055035971431039,1.7130353915970602,-4.113018130674021,-0.22898244915995747,3.1368484466552644,38.49463071281492,-6.48525772799124,1.9420178407570277,4,0.7749977111816406,4.204998016357422,6.895000457763672,2.9050025939941406,11.569999694824219,2,0.1148718157385149,1.635648553381751,88.0199966430664,-1.0912866748553267,85.95999908447266,1.7311970860405592,89.04000091552734,0.1148718157385149
8346,2013-04-18,85.93000030517578,88.04000091552734,85.58999633789062,87.80000305175781,901400.0,-0.020740737262954112,1.0851116327239554,-2.791056503222574,32.221526022273565,35.740492662570595,3.13599673115759,3.918646909887599,7.6683073671899535,3.2357124004571176,25.8045444972894,2.4500045776367188,-3.0430487960930748,-3.5389999389648494,-7.033561796421026,-0.04443808150867312,-5.286280867692938,-1.7917190102367613,4.858311154235835,8.192863669204282,-32.21558397075849,1.7472809287280913,4,2.4099960327148438,5.839996337890625,8.982500076293945,4.725002288818359,12.360000610351562,3,0.13569179554643318,2.255828532901196,87.75,1.635648553381751,88.0199966430664,-1.0912866748553267,85.95999908447266,0.13569179554643318
8347,2013-04-19,85.55000305175781,86.5199966430664,85.12999725341797,86.41000366210938,1529000.0,-0.004422172140910341,1.5741049478651559,0.45989269904734703,35.70433284581122,36.607971417779304,3.258211422282116,3.9938419385052697,7.959563847165427,3.7182017489988937,26.935894956088198,1.3899993896484375,-2.548946465753616,-3.5954975128173885,-7.288014490565033,0.0970194649302556,-5.441756001691203,-1.7492390239435736,5.03037580279296,12.537463675038488,-28.79425065622776,1.8462584888738198,4,2.5599937438964844,5.989994049072266,9.362497329711914,5.104999542236328,12.749999999999986,4,0.16902394586385183,1.0851116327239554,85.93000030517578,2.255828532901196,87.75,1.635648553381751,88.0199966430664,0.16902394586385183
8348,2013-04-22,86.62999725341797,87.37000274658203,84.5,85.81999969482422,1438700.0,0.012624128148853053,1.5065432641692986,-0.9418569578254467,42.5824037627174,37.65722246945847,1.8613253386734954,2.61888374553007,6.790265387383016,2.748339565424928,27.81777304367234,2.8700027465820312,-2.2595259060273065,-2.2430030822753935,-5.826475948752503,1.3404697842017157,-4.034739515513948,-0.4512666490368389,3.623358705064831,58.8396584900133,13.42147767607316,1.791736433238557,4,1.1650009155273438,4.280002593994141,8.282503128051758,4.025005340576172,11.300003051757812,0,0.16102972434396934,1.5741049478651559,85.55000305175781,1.0851116327239554,85.93000030517578,2.255828532901196,87.75,0.16102972434396934
8349,2013-04-23,87.68000030517578,87.87000274658203,86.77999877929688,87.05999755859375,959700.0,0.012120548136302478,1.1799913025565907,0.7654377966995705,50.52265345585026,39.569854715490614,0.4038706841373312,1.3797153153907402,5.644554333605953,1.821121224187067,28.059808950507747,1.2400054931640625,-1.9689311647026102,-1.0279998779296875,-4.5053054231959635,2.4493056673365885,-2.7666526505628184,0.7106528947034434,2.1130871766283974,89.32591252764585,37.47013524756368,1.738652772633135,4,-0.125,2.9399986267089844,7.73750114440918,2.9750022888183594,12.180000305175781,1,0.15145983956518028,1.5065432641692986,86.62999725341797,1.5741049478651559,85.55000305175781,1.0851116327239554,85.93000030517578,0.15145983956518028
8350,2013-04-24,89.37000274658203,89.5199966430664,88.05000305175781,88.08999633789062,1316300.0,0.019274662813915322,-1.1617664383446373,2.064517319879407,49.82333774921563,40.575710475975214,-1.6194751260261597,-0.4025987174187975,3.8742519298926936,0.23990889106281088,27.87004335173231,1.839996337890625,-1.7456768142728265,0.7075023651123047,-2.706432514806721,4.121437245031331,-0.9994650748472083,2.4144698050718176,-4.870002746582031,97.01207177714858,43.10732205552106,1.7069674399595136,4,-2.2500038146972656,1.1099967956542969,6.152498245239258,2.9599990844726562,10.389999389648452,2,0.1146917274811432,1.1799913025565907,87.68000030517578,1.5065432641692986,86.62999725341797,1.5741049478651559,85.55000305175781,0.1146917274811432
8351,2013-04-25,90.5500030517578,91.25,89.30000305175781,89.5999984741211,1336600.0,0.013203538871110698,-1.516132525435492,0.7421873603023021,53.826048817144496,42.40589167446436,-3.02510404030825,-1.6349185273009113,2.600539770597365,-0.8353105644973908,26.772755445178376,1.9499969482421875,-1.641108237110771,1.867502593994132,-1.587563117780931,5.322568305769195,0.13996973810660052,3.5950354498816637,-5.949603118896476,89.62967484085627,33.70658081777488,1.7275328558875287,4,-2.6750030517577983,-0.34000396728514204,4.6999988555908345,2.154998779296889,8.229995727539077,3,0.09685252730531158,-1.1617664383446373,89.37000274658203,1.1799913025565907,87.68000030517578,1.5065432641692986,86.62999725341797,0.09685252730531158
8352,2013-04-26,88.73999786376953,91.12000274658205,88.06999969482422,90.66000366210938,894900.0,-0.019989012998195888,1.1478864726188283,-2.021048996538711,46.50179875150355,44.00926566316176,-1.4104538461588874,-0.05121427088386099,4.256794892161253,1.0898133674242558,26.625456173864347,3.0500030517578267,-1.5832954078198043,0.19949760437012287,-2.976316794688117,3.3753120034283626,-1.3884095951589899,1.7874048038992356,-3.8736139282226674,62.814783166956026,10.181224466997044,1.5879071995291165,4,-0.8649978637695312,0.6150016784667969,6.510004043579102,3.9650039672851562,9.700004577636705,4,0.10761779672812977,-1.516132525435492,90.5500030517578,-1.1617664383446373,89.37000274658203,1.1799913025565907,87.68000030517578,0.10761779672812977
8353,2013-04-29,88.83000183105469,89.98999786376953,88.56999969482422,89.38999938964844,762800.0,0.001014243514219304,-1.6296217804716089,0.29166451428321655,44.63170798381162,44.23020808811056,-1.1739927759802384,-0.21692209387546768,4.0115616152668565,1.146159421749104,26.40793393822989,1.4199981689453125,-1.6582992086999582,0.3305015563964844,-2.8059306888115145,3.4669338016044833,-1.237714566207515,1.8987176790004838,-3.7082732529297004,45.86135328695391,-2.4361507892129666,1.5682161226039983,4,-0.9550018310546875,-0.1750030517578125,5.904998779296875,3.875,7.720001220703111,0,0.10660813942922176,1.1478864726188283,88.73999786376953,-1.516132525435492,90.5500030517578,-1.1617664383446373,89.37000274658203,0.10660813942922176
8354,2013-04-30,88.56999969482422,88.7300033569336,87.30999755859375,88.68000030517578,1540100.0,-0.002926963085343237,12.523432391193781,0.19643051771117165,44.29986627293839,44.457075073474016,-0.9250466155821755,0.02714474755748597,4.118816832729578,1.5384344071552363,25.9223608657217,1.5200042724609375,-1.6209912760521519,0.08149948120117756,-3.052184876522503,3.215183838924858,-1.4853426976606698,1.648341660063025,-3.203140259824238,31.979729834399638,-11.813533505104925,1.5668421788618436,4,-0.6949996948242188,0.08499908447265625,6.090000152587891,4.260002136230469,8.48000335693358,1,0.10567913111214033,-1.6296217804716089,88.83000183105469,1.1478864726188283,88.73999786376953,-1.516132525435492,90.5500030517578,0.10567913111214033
8355,2013-05-01,87.19999694824219,88.27999877929688,87.05999755859375,88.04000091552734,1288300.0,-0.015468022482810206,-1.1785682658837473,7.636357331113885,41.910898895348076,45.533672059371185,0.4008916081561722,1.4452559900809376,5.271226009427465,3.0066228485718653,25.06870480851877,1.5100021362304688,-1.2539344781121144,-1.272003173828125,-4.430315996593734,1.886309648937484,-2.8511595852109224,0.3071532375546724,-1.5978118906422054,3.341272269078938,-36.019102711713124,1.5791564113828036,5,0.6750030517578125,0.970001220703125,6.99000358581543,6.0500030517578125,11.139999389648438,2,0.1451835333162197,12.523432391193781,88.56999969482422,-1.6296217804716089,88.83000183105469,1.1478864726188283,88.73999786376953,0.1451835333162197
8356,2013-05-02,88.48999786376953,88.56999969482422,87.36000061035156,87.5999984741211,1068900.0,0.014793588998552654,1.3047534622818362,-1.0595180788548697,48.42225243435791,46.946774235876376,-0.5451091511175292,0.08644130815336837,3.8527957455036272,1.8324069907365867,24.582218156260243,1.3700027465820312,-1.1667101811200098,0.06449775695800497,-3.0622743487214876,3.1912698626374976,-1.4988882958817413,1.6278838097977513,-2.661900208473554,35.2216373862403,-6.102647215102905,1.5633860528397452,5,-0.6149978637695312,-0.4399986267089844,5.630002975463867,4.760002136230469,10.120002746582031,3,0.12735907497490428,-1.1785682658837473,87.19999694824219,12.523432391193781,88.56999969482422,-1.6296217804716089,88.83000183105469,0.12735907497490428
8357,2013-05-03,91.37999725341795,92.7300033569336,89.95999908447266,89.95999908447266,1327900.0,0.03265905141163605,-2.901419499038265,1.5955046547910756,65.7192472215117,49.51753462018685,-2.8174392388030043,-2.789035912255102,0.9220396819580543,-0.9474579748712415,23.85765103164302,4.2400054931640625,-0.9711257073635551,2.854497146606434,-0.5190011669668593,6.227995460179727,1.1677479898197873,4.5412463033930806,-5.335023504333819,76.19039289323274,28.414513304683332,1.686749156786646,5,-1.6249961853027202,-2.7649955749511577,1.8325042724609517,1.8700027465820455,6.800003051757827,4,0.0809805400339092,1.3047534622818362,88.48999786376953,-1.1785682658837473,87.19999694824219,12.523432391193781,88.56999969482422,0.0809805400339092
8358,2013-05-06,91.87999725341795,92.18000030517578,91.0199966430664,91.22000122070312,1076600.0,0.005471656982144468,-1.1886754428266049,0.46478653786225704,62.30866918709036,50.827091923657974,-2.787551069954432,-3.302410222234812,0.34498823776583265,-1.3352140704993616,23.46170190904928,1.160003662109375,-0.3942568485628044,3.2554973602294837,-0.39285365710503584,6.903848377564003,1.4313218515622168,5.0796728688967505,-5.433921727862852,85.00872602697306,34.770738862162766,1.8241755086672604,5,-1.9849967956542827,-3.2649955749511577,1.1875038146972798,1.4350051879882955,5.0,0,0.07139753356647227,-2.901419499038265,91.37999725341795,1.3047534622818362,88.48999786376953,-1.1785682658837473,87.19999694824219,0.07139753356647227
8359,2013-05-07,93.13999938964844,93.48999786376952,92.06999969482422,92.26000213623048,854000.0,0.013713563059380762,-1.2539615261184993,1.3333371865860637,66.16675179361569,52.643026817480205,-3.566677489698222,-4.593962334066148,-0.8616666284895018,-2.4660433597860703,23.79015918398535,1.6100006103515625,0.19700636166581376,4.38599967956543,0.2930923695610801,8.47890698956978,2.339546024563262,6.432453334567597,-6.31688819421062,94.55678915225943,41.06394501980287,2.046453655002173,5,-2.865001678466797,-4.145000457763672,-0.14249801635742188,0.2050018310546875,4.879997253417969,1,0.03661159205985931,-1.1886754428266049,91.87999725341795,-2.901419499038265,91.37999725341795,1.3047534622818362,88.48999786376953,0.03661159205985931
8360,2013-05-08,93.2300033569336,93.2300033569336,92.18000030517578,92.5,1054600.0,0.0009663299106179579,1.8767074610954924,0.8295518583702656,74.43103883224447,54.9324701524913,-3.4101755153240276,-4.702991482253054,-0.9203560075180945,-2.4205689410426885,24.13636669819727,1.0500030517578125,0.640044079311707,4.335003662109372,-0.1715090127906933,8.841516337009438,2.0817473246593465,6.588259999559398,-5.873541228029239,95.75865214799312,35.026414507506225,2.2532563374500305,5,-2.955005645751953,-4.235004425048828,-0.5575046539306641,-3.814697265625e-06,4.180000305175781,2,0.04097393067979671,-1.2539615261184993,93.13999938964844,-1.1886754428266049,91.87999725341795,-2.901419499038265,91.37999725341795,0.04097393067979671
8361,2013-05-09,92.9499969482422,93.87999725341795,92.79000091552734,93.1500015258789,825400.0,-0.003003393742456284,-3.1923206713909984,-0.2739776135781501,74.93254887122193,58.091442388015565,-3.077567345161185,-4.41379411243588,-0.6732173719312016,-2.007252946478687,24.461406886387067,1.0899963378906108,0.893393630763498,3.9054973602295036,-0.9357267778518974,8.746721498310905,1.484885291188803,6.326109429270204,-5.102851960548634,76.2754913371305,9.056695617118521,2.4206120690406996,5,-2.4799995422363423,-3.7599983215332173,-1.254997253417983,-0.26999664306642046,4.8199996948242045,3,0.057988161017904716,1.8767074610954924,93.2300033569336,-1.2539615261184993,93.13999938964844,-1.1886754428266049,91.87999725341795,0.057988161017904716
8362,2013-05-10,94.0500030517578,94.4499969482422,93.12000274658205,93.1500015258789,920900.0,0.011834385579680307,-1.7708238959223257,-4.499904634751346,74.96630701815192,61.46195339183115,-3.7382551075497616,-5.395867674921547,-1.8236458181403634,-2.970191384227874,24.329687589580402,1.5,1.0859644242342625,4.755003356933585,-0.5786619494838163,10.088668663350987,2.0881707037248844,7.421836010142286,-5.599572837491792,88.33837140245086,19.231026851598145,2.6668326532087017,5,-3.2950057983398295,-4.5750045776367045,-2.705003738403306,-1.370002746582017,4.649993896484403,4,0.048484820953001995,-3.1923206713909984,92.9499969482422,1.8767074610954924,93.2300033569336,-1.2539615261184993,93.13999938964844,0.048484820953001995
8363,2013-05-13,93.98999786376952,94.9000015258789,93.27999877929688,93.75,917300.0,-0.000638013674016169,-1.7457666569682864,0.2666638409697676,72.74685996609419,64.62273046884846,-3.206531733032463,-4.957609051819162,-1.814832493614702,-2.773672610207754,23.33038451470649,1.6200027465820312,1.1285149887087584,4.293498229980457,-1.1899633413411266,9.776959801302041,1.5517674443196654,7.035229015641249,-4.819619641426371,67.84441437021091,1.241104814911509,2.74173078566079,5,-3.009998321533189,-4.289997100830064,-2.644998550415025,-1.3099975585937358,3.8400039672851705,0,0.044579237542693884,-1.7708238959223257,94.0500030517578,-3.1923206713909984,92.9499969482422,1.8767074610954924,93.2300033569336,0.044579237542693884
8364,2013-05-14,96.68000030517578,96.80999755859376,93.87999725341795,93.87999725341795,1293200.0,0.028620092590120105,-1.0928550798088283,11.66678322789915,74.57961484746906,68.2525877968619,-5.168693678272362,-7.341988013157902,-4.500034011114721,-5.358992877655027,22.51598817447557,2.9300003051758097,1.541898389453081,6.550500488281244,0.30915275093556716,12.791848225626921,3.4298266196084057,9.671174356954083,-6.707474820337623,97.19228227787791,33.01298261379307,3.120673868672837,5,-4.595001220703125,-6.025001525878906,-5.57750129699707,-4.0,-0.970001220703125,1,0.002068648609959478,-1.7457666569682864,93.98999786376952,-1.7708238959223257,94.0500030517578,-3.1923206713909984,92.9499969482422,0.002068648609959478
8365,2013-05-15,97.83000183105469,97.9499969482422,95.41000366210938,95.88999938964844,1447700.0,0.011894926791982341,1.330276898955662,0.692857259633459,74.52822816554723,71.15325176699405,-5.198985671936711,-8.114116198321128,-5.722038541735003,-6.389536688278184,21.628111582114435,2.5399932861328267,2.059235538882632,7.196501922607425,0.18389834358421808,14.209105501630631,3.6902001330958285,10.702803712119021,-6.7634808144156295,97.67451144483961,35.1978744132721,3.506301789511602,5,-3.8750038146972656,-6.605003356933594,-6.787502288818359,-5.150001525878906,-2.9800033569335938,2,0.0019420914694432412,-1.0928550798088283,96.68000030517578,-1.7457666569682864,93.98999786376952,-1.7708238959223257,94.0500030517578,0.0019420914694432412
8366,2013-05-16,97.58999633789062,98.1500015258789,96.93000030517578,97.41999816894531,1480400.0,-0.002453291308105454,-1.1217525143964122,0.0876278118609407,83.34578064784685,73.11175548103128,-3.947520911356918,-7.331683259838968,-5.557342385811737,-6.035685235685548,20.589481046123208,1.220001220703125,2.6542520924253807,6.3734966278076115,-0.925545143826028,13.672538399441251,2.723975741990799,10.023017513624424,-5.2844496535630014,88.86669336197008,25.340916619996115,3.649520885816819,5,-3.0049972534179688,-6.264995574951172,-6.547496795654297,-4.909996032714844,-4.6999969482421875,3,-0.0018443762940419939,1.330276898955662,97.83000183105469,-1.0928550798088283,96.68000030517578,-1.7457666569682864,93.98999786376952,-0.0018443762940419939
8367,2013-05-17,100.01000213623048,100.01000213623048,98.02999877929688,98.26000213623048,1857700.0,0.024797683053096486,1.2628609793526948,10.294228525267032,85.83323266799667,75.72559586779866,-5.603936968177436,-9.07828612248079,-8.05252464343836,-8.304263039696679,19.527161369481693,2.420005798339858,3.5429917977653815,8.070502471923845,0.28626775528150006,15.85473718856619,4.178385113602673,11.962619830245018,-6.5355644835926086,100.0,32.825381982544656,3.89211735832117,5,-3.970001220703139,-7.755001068115249,-8.967502593994155,-7.330001831054702,-5.700004577636719,4,-0.022397814671704652,-1.1217525143964122,97.58999633789062,1.330276898955662,97.83000183105469,-1.0928550798088283,96.68000030517578,-0.022397814671704652
8368,2013-05-20,100.58000183105469,101.20999908447266,99.2699966430664,99.6500015258789,723500.0,0.005699426883800873,-1.295847196327078,0.5314287458147321,87.7434650403456,78.12300845076865,-5.37533311242359,-9.011632018536048,-8.715516221498703,-8.71351211071611,19.173167720308005,1.94000244140625,4.299509410610085,7.943001937866214,-0.32310264390238785,16.209106519634815,3.809949646981906,12.076054228750522,-5.798451281698291,91.40522379204754,18.96165187376762,4.133052290884303,5,-3.8850021362304688,-7.725002288818359,-9.665002822875977,-7.900001525878906,-5.0500030517578125,0,-0.018691636991321148,1.2628609793526948,100.01000213623048,-1.1217525143964122,97.58999633789062,1.330276898955662,97.83000183105469,-0.018691636991321148
8369,2013-05-21,100.95999908447266,101.1999969482422,99.75,100.47000122070312,1240600.0,0.0037780597186332088,1.9897041820369248,0.5268792505147789,96.11249545535674,80.53205918667001,-5.061701157835344,-8.796725943004134,-9.18536239785341,-8.925723599920062,19.172508733681966,1.4499969482422017,4.544992566303378,7.658999252319333,-1.0520687925139498,16.370067297152616,3.3034652299026845,12.014533274735982,-4.892758828093008,95.68965177048132,13.905912816193194,4.355534022416643,5,-3.9599990844726562,-8.104999542236328,-10.670000076293945,-8.904998779296875,-4.589996337890611,1,-0.031002350255561306,-1.295847196327078,100.58000183105469,1.2628609793526948,100.01000213623048,-1.1217525143964122,97.58999633789062,-0.031002350255561306
8370,2013-05-22,99.62000274658205,101.87999725341795,99.23999786376952,101.0199966430664,763000.0,-0.013272547048751915,-1.4444397349495999,-2.8571428571428283,87.17428619189559,81.89225222230043,-3.0396084127903436,-7.008797138978466,-7.92426906555103,-7.421156025289804,20.351258933258354,2.6399993896484375,4.86500271278814,5.8065029144287195,-3.133846667031932,14.746852495889371,1.3363281236983937,10.276677705159045,-2.5242107245837957,54.343517168460664,-31.953185967657106,4.470174790730329,5,-2.1200027465820455,-6.430004119873061,-9.352504730224624,-7.565002441406264,-4.220001220703139,2,-0.03924918243634101,1.9897041820369248,100.95999908447266,-1.295847196327078,100.58000183105469,1.2628609793526948,100.01000213623048,-0.03924918243634101
8371,2013-05-23,99.31999969482422,99.58000183105469,97.91000366210938,98.63999938964844,812900.0,-0.0030114740362032766,1.783319664053609,-0.4857166212534109,82.06776953624762,82.68130361319996,-1.945596763528144,-6.343304684411095,-7.706347447587973,-6.9465962203636025,22.263682925901172,1.7099990844726705,5.029931798627288,5.068000030517581,-4.056775704057884,14.192775765093046,0.5056121632298556,9.630387897805306,2.559997558593736,35.51633019765365,-49.90825981960858,4.562387867287729,5,-1.7400016784667969,-6.130001068115234,-9.080001831054688,-7.2649993896484375,-2.339996337890625,3,-0.04500605350823483,-1.4444397349495999,99.62000274658205,1.9897041820369248,100.95999908447266,-1.295847196327078,100.58000183105469,-0.04500605350823483
8372,2013-05-24,98.29000091552734,98.77999877929688,97.5199966430664,98.4499969482422,749800.0,-0.010370507274080731,2.0731770857562872,-0.23528817780971248,74.82566495522848,82.91228194532599,-0.2803905267344078,-4.80765038156369,-6.780473047599088,-5.765418475657128,23.61360346850566,1.8000030517578125,5.0773700932355865,3.5605010986328125,-5.346686304585205,12.46768850185083,-0.8930926029761963,8.014094800241821,3.589996337890611,17.660645978644755,-65.01511639136994,4.453593701609011,5,-0.4100036621093892,-5.100002288818359,-8.235004425048828,-6.420001983642578,-2.75,4,-0.05493947986143366,1.783319664053609,99.31999969482422,-1.4444397349495999,99.62000274658205,1.9897041820369248,100.95999908447266,-0.05493947986143366
8373,2013-05-28,98.3000030517578,99.93000030517578,98.20999908447266,99.72000122070312,799800.0,0.00010176148272744712,-1.149993324305251,8.875208621428893,72.12688051591832,82.63975590848702,0.4305529653111648,-4.2918526185686545,-6.879544097750866,-5.66416336996204,25.15937916011924,1.720001220703125,5.1727784770645115,3.0970031738281136,-5.490819429081341,11.684825776737569,-1.1969081276266138,7.390914475282841,3.405594177246101,17.890052740806837,-60.66869081774378,4.29391130145473,5,0.3449974060058736,-5.110004425048814,-8.47500610351561,-6.660003662109361,-2.9800033569335795,1,-0.04059008514031459,2.0731770857562872,98.29000091552734,1.783319664053609,99.31999969482422,-1.4444397349495999,99.62000274658205,-0.04059008514031459
8374,2013-05-29,97.93000030517578,98.87999725341795,97.33999633789062,97.4800033569336,864700.0,-0.0037640156164308047,-3.219117093766944,-0.3168996679597222,69.68167493501623,82.10124999398356,1.113624497154774,-3.35677138157331,-6.58411388756312,-5.1947829680658515,26.02864521095334,1.5400009155273295,5.20771685036928,2.25900039672851,-5.811415628030801,10.32941642148782,-1.7762076156511455,6.294208409108165,3.6081729003906133,12.99567947810923,-60.76892357015948,4.035208012379656,5,1.4749984741210938,-3.6000022888183594,-8.57750129699707,-6.604999542236328,-0.3099975585937358,2,-0.02450731663841388,-1.149993324305251,98.3000030517578,2.0731770857562872,98.29000091552734,1.783319664053609,99.31999969482422,-0.02450731663841388
8375,2013-05-30,99.86000061035156,100.43000030517578,97.73999786376952,98.1999969482422,966500.0,0.01970795771634215,-1.0852717304518962,3.6889220440133963,75.42306845894397,81.220948639661,-0.5566788715758975,-4.521505626694903,-8.53878330294043,-7.020838143709213,27.004400598643073,2.690002441406264,5.39723014774566,3.5560005187988253,-3.6573091304071426,10.769310168004793,-0.05065430580415864,7.162655343401809,1.4262819831542828,81.55343161824436,7.771570416524611,3.606654824602981,5,-0.2500038146972656,-5.390003204345703,-10.772500991821289,-8.53499984741211,-3.4599990844726562,3,-0.034948906894035625,-3.219117093766944,97.93000030517578,-1.149993324305251,98.3000030517578,2.0731770857562872,98.29000091552734,-0.034948906894035625
8376,2013-05-31,99.76000213623048,101.76000213623048,99.01000213623048,99.51000213623048,1319200.0,-0.0010013866764458923,-3.4,0.15060207739682085,72.6766892962608,79.75911048724592,-0.13018448062433663,-3.724871873745272,-8.458354619723266,-6.807319484920541,28.343306889027886,2.75,5.349716913069585,2.8925018310547017,-3.4600507591666627,9.245054421276066,-0.2837744640559805,6.068778126165384,-2.420005798339858,54.751190580989864,-16.47929483607512,3.1762762951106827,5,-0.15000534057618609,-5.290004730224624,-10.960002899169936,-8.43500137329103,-1.75,4,-0.043704896922492464,-1.0852717304518962,99.86000061035156,-3.219117093766944,97.93000030517578,-1.149993324305251,98.3000030517578,-0.043704896922492464
8377,2013-06-03,98.77999877929688,100.2699966430664,97.76000213623048,99.95999908447266,1414300.0,-0.009823610023537599,1.7888898778869757,-4.720001220703125,67.72758974127301,77.53512434290454,0.7342037992016941,-2.2788937484642133,-7.414610250202486,-5.719459831233365,30.068916492806707,2.5099945068359233,5.203548446088547,1.5424983978271456,-4.3063494508579225,7.391346246512214,-1.3819255265153885,4.46692232216968,-1.3516023254394582,32.57919801705036,-37.46526454219084,2.9244239243425327,6,0.8299980163574219,-4.310001373291016,-9.737499237060547,-7.454998016357422,-0.6500015258789205,0,-0.018222266092399853,-3.4,99.76000213623048,-1.0852717304518962,99.86000061035156,-3.219117093766944,97.93000030517578,-0.018222266092399853
8378,2013-06-04,98.44000244140624,100.2699966430664,98.29000091552734,98.91000366210938,1562800.0,-0.0034419552752809057,-4.142817509858708,0.3983060162286352,57.8853062522004,73.28765887588715,0.8255314051007332,-1.499099229431792,-7.015443927792759,-5.302028481053071,31.88778018380208,1.9799957275390625,4.971972666986687,0.8745018005370895,-4.41867829085993,6.167681891934109,-1.772088245161413,3.521091846235592,-0.9249738739013509,24.886983268862906,-39.99990947142159,2.646590045698508,6,1.169994354248061,-3.9700050354003764,-9.825002670288072,-7.115001678466783,1.4899978637695455,1,-0.029459584050752552,1.7888898778869757,98.77999877929688,-3.4,99.76000213623048,-1.0852717304518962,99.86000061035156,-0.029459584050752552
8379,2013-06-05,96.5500030517578,98.3499984741211,96.26000213623048,97.95999908447266,1173300.0,-0.01919950571693052,-1.1005010869023633,2.999983767287778,44.62185800617781,68.5596112996963,2.2620676873265637,0.6951062280640059,-5.051554890740178,-3.3356969279261506,32.861787199162755,2.180000305175753,4.352054541195258,-1.1859977722168082,-6.083883595604462,3.7118880511708454,-3.634940683910628,1.2629451394770115,5.209999084472685,5.272743918678461,-53.17546193425366,2.4489429116938264,6,2.4599990844726847,-2.080005645751939,-8.28500366210936,-5.225002288818345,2.6100006103515767,2,-0.012739547571782195,-4.142817509858708,98.44000244140624,1.7888898778869757,98.77999877929688,-3.4,99.76000213623048,-0.012739547571782195
8380,2013-06-06,97.0500030517578,97.27999877929688,96.0,96.58999633789062,1527500.0,0.005178663741025158,1.7826115801170948,-0.32624681431298747,47.77963353820587,64.74981841102499,1.5189045069000713,0.5227671551684949,-5.447765062844098,-3.7467407853377495,33.839962219982304,1.279998779296875,3.6099574033435857,-0.8769977569580192,-5.3109829241116415,3.556987410195603,-3.0939903405348304,1.339994826618792,4.599999084472685,18.229212887843676,-34.86879968543498,2.2169925835768085,6,1.829998016357436,-2.580005645751939,-8.78500366210936,-5.725002288818345,2.6800003051757955,3,0.005873257876357396,-1.1005010869023633,96.5500030517578,-4.142817509858708,98.44000244140624,1.7888898778869757,98.77999877929688,0.005873257876357396
8381,2013-06-07,98.33999633789062,98.80999755859376,97.13999938964844,97.87000274658205,750300.0,0.013292047867786927,1.3687983940349595,1.021710286263974,42.42970472213549,61.15026727401465,0.08412529891047882,-0.3612373693230353,-6.6126479237771605,-4.943844362676657,34.79961862092991,1.759994506835966,2.714018376140544,0.1434955596923828,-3.6215363310227815,3.908527450407547,-1.7390203856651993,2.026011505049965,3.0840057128906437,54.80089408712525,7.320245941095564,1.8825159453575802,6,0.5400047302246094,-3.7199974060058594,-10.317497253417969,-7.014995574951172,1.5500030517578125,4,-0.01972742408232364,1.7826115801170948,97.0500030517578,-1.1005010869023633,96.5500030517578,-4.142817509858708,98.44000244140624,-0.01972742408232364
8382,2013-06-10,98.61000061035156,98.87999725341795,97.9800033569336,98.5999984741211,763500.0,0.0027456201191347063,2.2727323169971627,0.021281431099135426,40.82012113179589,57.67173845355661,-0.15166236566260238,-0.2868066830106244,-6.797925028867553,-5.123555312719645,35.593644624466805,0.8999938964843608,2.04490487163352,0.18549995422362997,-3.0352001734890877,3.4062000819363476,-1.4248501096327288,1.7958500180799888,2.5970413583984566,61.124184127630755,18.406579613560375,1.610350063856359,6,0.2700004577636719,-2.69000244140625,-10.647500991821289,-7.284999847412109,1.1599960327148438,0,-0.0060845600893150165,1.3687983940349595,98.33999633789062,1.7826115801170948,97.0500030517578,-1.1005010869023633,96.5500030517578,-0.0060845600893150165
8383,2013-06-11,98.18000030517578,98.62999725341795,97.11000061035156,97.33999633789062,1146500.0,-0.004360615581728733,-1.3384646082878773,83.98245614035088,37.10575559323858,54.052191860025765,0.2900246043267174,0.4987648929019315,-6.224228109227468,-4.6080388212971855,36.08171006197257,1.519996643066392,1.5552713928170476,-0.45400047302246094,-2.9158559400833326,2.0078549940384107,-1.6849282065528968,0.7769272605079749,2.81875998482424,75.69452722875262,38.03849258038703,1.2309277335304354,6,0.7000007629394531,-1.7300033569335938,-8.994998931884766,-6.854999542236328,2.870002746582017,1,-0.0005092997718720849,2.2727323169971627,98.61000061035156,1.3687983940349595,98.33999633789062,1.7826115801170948,97.0500030517578,-0.0005092997718720849
8384,2013-06-12,96.87999725341795,98.87999725341795,96.8000030517578,98.87999725341795,913800.0,-0.013241016986320964,1.0799942016601562,-2.380941135866159,37.243928809402945,49.810065232298975,1.59293558310209,1.9125783393461262,-4.764947247320677,-3.2534809946834287,35.85117903950935,2.0799942016601562,1.1842226766440263,-1.7640033721923913,-4.193856700913784,0.6658499565290015,-2.9789300365530806,-0.549076707831702,3.918812624982067,30.55548932810897,-4.7835720227498015,1.2149266643606949,6,2.00000381469728,0.09500122070313921,-7.62499618530272,-5.554996490478501,6.230003356933608,2,0.031482278470545966,-1.3384646082878773,98.18000030517578,2.2727323169971627,98.61000061035156,1.3687983940349595,98.33999633789062,0.031482278470545966
8385,2013-06-13,98.0199966430664,98.41000366210938,96.29000091552734,96.91999816894531,837400.0,0.011767128633028756,1.2553070607953185,-0.5499992370605469,44.38686163126708,46.66675104729967,0.18381347304961082,0.830102488964954,-5.688518121452759,-4.369105787326731,35.149181790732406,2.1200027465820312,0.9025044422753155,-0.6335037231445284,-3.051413704794868,1.7844062585058111,-1.842458713969691,0.5754512676806343,2.586860840197616,66.79529628014977,30.178307344966115,1.2089549908251676,6,0.11500167846679688,-0.9899978637695312,-8.384998321533203,-6.694995880126953,4.840003967285156,3,0.011630351541372042,1.0799942016601562,96.87999725341795,-1.3384646082878773,98.18000030517578,2.2727323169971627,98.61000061035156,0.011630351541372042
8386,2013-06-14,97.41000366210938,98.01000213623048,96.4800033569336,96.4800033569336,477700.0,-0.006223148355924524,-2.290318875772199,0.8454559956720465,46.057358574150435,44.25894758428604,0.4753962563374472,1.5029779327393555,-4.925652160766049,-3.731331659841203,34.34784696017006,1.5399932861328125,0.6517820158697702,-1.2344970703125,-3.670347493240442,1.2013533526154418,-2.452422281776478,-0.01657185884852197,3.0125795218240796,43.243410432549226,4.05389367132188,1.2179252114639731,6,0.7249946594238281,-0.07500457763671875,-7.775005340576172,-6.085002899169922,5.30999755859375,4,0.02381685255727639,1.2553070607953185,98.0199966430664,1.0799942016601562,96.87999725341795,-1.3384646082878773,98.18000030517578,0.02381685255727639
8387,2013-06-17,97.7699966430664,98.27999877929688,97.18000030517578,98.08999633789062,762600.0,0.0036956469297111383,2.142832230711382,-0.3440855804490677,47.69762374911931,43.12698286172148,-0.04797749802190765,1.0187992993862451,-5.12414755606585,-4.057495736973806,33.0128888339253,1.0999984741210938,0.10665107361533899,-0.7625038146972685,-3.1392675002999226,1.6142598709053857,-1.9508856574985884,0.4258780281040515,2.4756832135097113,57.142772979533476,14.62868300383657,1.188381842801325,6,-0.3299980163574219,-0.26999664306640625,-7.939998626708984,-6.444995880126953,3.540000915527358,0,0.021683571845886762,-2.290318875772199,97.41000366210938,1.2553070607953185,98.0199966430664,1.0799942016601562,96.87999725341795,0.021683571845886762
8388,2013-06-18,98.6999969482422,98.98999786376952,97.62000274658205,97.8000030517578,1042500.0,0.009512123730258448,-1.1746049046321565,-2.8124836087071436,53.18971680181946,44.078967172348335,-1.0473602557373027,-0.062470738891718725,-5.89527771712288,-4.962605541794645,31.413685574094607,1.3699951171874716,-0.3661754129395547,0.2614967346191577,-1.914537754485508,2.4375312237238234,-0.8265205099331752,1.3495139791714905,1.375855714070866,89.2592132107364,41.2344927559157,1.0880172445523313,6,-1.204998016357436,-1.1199989318847798,-8.58499908447267,-7.374996185302749,2.7100067138671733,1,0.010840929360770968,2.142832230711382,97.7699966430664,-2.290318875772199,97.41000366210938,1.2553070607953185,98.0199966430664,0.010840929360770968
8389,2013-06-19,97.83000183105469,99.2699966430664,97.75,98.79000091552734,1150900.0,-0.008814540466943854,-1.7142730635349896,-1.066672883252484,40.781096251126115,43.30135191822836,0.026034802573363436,0.5913273841093769,-4.894201014778474,-4.07891309399389,29.77170255597014,1.5199966430664062,-0.7553937124603465,-0.4519985198974581,-2.2881454323773056,1.3841483925823894,-1.3700719761373819,0.46607493634246566,2.0828167247658627,51.677957162680435,7.568283937171266,0.9180734562399208,6,-0.0500030517578125,0.04999542236326704,-7.490001678466797,-6.505001068115234,4.290000915527358,2,0.03291425084774935,-1.1746049046321565,98.6999969482422,2.142832230711382,97.7699966430664,-2.290318875772199,97.41000366210938,0.03291425084774935
8390,2013-06-20,95.70999908447266,96.87999725341795,95.30999755859376,96.87999725341795,1651600.0,-0.021670271970791966,1.6837643621946774,1.2187492549412149,34.45890953974147,42.41570800907348,2.1634818127685804,2.5332649596601016,-2.66053539257247,-1.9486196908166278,27.368629161827908,2.5200042724609233,-1.0037273454565536,-2.3765010833740234,-4.432294039474272,-0.3207081272737753,-3.4043975614241475,-1.3486046053238994,4.046306729115074,10.101050968605483,-31.313285966949586,1.0278964780501272,6,1.5799980163574219,2.884998321533203,-4.340000152587891,-4.384998321533203,5.629997253417969,3,0.0773169114686516,-1.7142730635349896,97.83000183105469,-1.1746049046321565,98.6999969482422,2.142832230711382,97.7699966430664,0.0773169114686516
8391,2013-06-21,94.8499984741211,96.63999938964844,94.58999633789062,96.44000244140624,2063000.0,-0.008985483424699847,1.0603067863345512,1.3589798766253287,34.77921704921066,41.744496444341785,2.767384516011319,3.205564859302058,-1.6800144944877786,-1.0884940010015214,25.747888164760962,2.0500030517578125,-0.951526320776523,-3.0130016326904325,-5.4421764463148605,-0.5838268190660045,-4.2275890395026465,-1.7984142258782185,4.639528844167003,5.555600839233344,-35.44886804005811,1.2145874068122162,6,2.079998016357422,3.384998321533203,-2.260000228881836,-3.5249977111816406,7.660003662109389,4,0.08444915408634324,1.6837643621946774,95.70999908447266,-1.7142730635349896,97.83000183105469,-1.1746049046321565,98.6999969482422,0.08444915408634324
8392,2013-06-24,92.88999938964844,93.8000030517578,92.08000183105469,93.8000030517578,1520900.0,-0.020664197322126765,2.7802072504108986,0.5723279191957928,30.901550769398938,41.055140352804045,4.2808509940972925,4.996436495878882,0.4098732127482805,0.8741255969503214,24.68345563525154,2.7699966430664062,-1.0337146240716493,-4.703000640869135,-7.9835536887635925,-1.4224475929746774,-6.343277164816357,-3.0627241169219133,6.207565450207866,11.265620904768323,-30.464901568697496,1.6402765239472266,6,2.7849998474121094,4.090000152587891,0.06500053405761719,-1.5649986267089844,10.389999389648438,0,0.10582411342065456,1.0603067863345512,94.8499984741211,1.6837643621946774,95.70999908447266,-1.7142730635349896,97.83000183105469,0.10582411342065456
8393,2013-06-25,94.30999755859376,94.58999633789062,93.31999969482422,93.8499984741211,1084800.0,0.015286878870445664,1.4901976917265676,-0.5054914651732352,42.03410983954391,41.587382689486375,2.519069563766024,3.438483328532911,-0.7617649526044801,-0.5300184573447382,23.065146261910403,1.6999969482421875,-1.1227239389052954,-3.0835021972656165,-6.655377104961389,0.4883727104301556,-4.869439651113495,-1.2975647434177375,4.085810980382377,31.015261983410763,-14.69378485196555,1.785937453847886,6,1.3650016784667827,2.670001983642564,-0.16249656677247515,-2.05499649047853,12.48000335693358,1,0.07422330803954247,2.7802072504108986,92.88999938964844,1.0603067863345512,94.8499984741211,1.6837643621946774,95.70999908447266,0.07422330803954247
8394,2013-06-26,95.52999877929688,96.13999938964844,94.7699966430664,95.12000274658205,1235100.0,0.012936075201837927,-1.468455093442206,0.8912974972218413,44.857895915946564,41.639719832228536,1.2152266308855104,2.139135592963129,-1.7805190424389252,-1.7409614087332983,21.668059458647065,1.8300018310546733,-1.2016976779797375,-1.7435009002685575,-5.399748095530768,1.912746294993653,-3.5716244978996627,0.08462269736254768,2.234229088887119,71.87500496705869,21.752645770776198,1.828123597631106,6,0.14500045776367188,1.4500007629394531,-0.7549991607666016,-2.674999237060547,9.709999084472642,2,0.06155139702657264,1.4901976917265676,94.30999755859376,2.7802072504108986,92.88999938964844,1.0603067863345512,94.8499984741211,0.06155139702657264
8395,2013-06-27,96.37000274658205,96.66000366210938,95.33999633789062,96.1500015258789,742800.0,0.008793090945450999,2.300005722024071,0.5365935354212558,43.12632802363471,41.31404977106013,0.1302550958243529,1.079616259643288,-2.3966615490061116,-2.5455346424593017,19.723581960002086,1.32000732421875,-1.1920683180615868,-0.7289970397949048,-4.193584727410553,2.735590647820743,-2.4612908836027287,1.003296804012919,0.8258025178890165,93.66810481251385,42.31427220218761,1.7322938438078261,6,-0.6950035095214986,0.6099967956542827,-1.4425029754638814,-3.5150032043457173,8.559997558593736,3,0.05966586942121821,-1.468455093442206,95.52999877929688,1.4901976917265676,94.30999755859376,2.7802072504108986,92.88999938964844,0.05966586942121821
8396,2013-06-28,95.4000015258789,96.4800033569336,95.4000015258789,96.0,2440300.0,-0.01006538542137314,-2.6000152588278675,-2.7272506588984227,39.321354043200834,40.38335313706918,0.8774239765492382,1.798436054173834,-1.1507818215800825,-1.5683761094926894,17.308434052185945,1.0800018310546875,-1.11678414434175,-1.4809982299804716,-4.785578100776419,1.8235816408154761,-3.1332881653784455,0.17129170541750227,1.284223395250521,72.48904732554846,21.44697147100139,1.6522899353979745,6,0.2749977111816406,1.5200004577636719,-0.05500221252441406,-2.210002899169922,6.099998474121094,4,0.062264095566082256,2.300005722024071,96.37000274658205,-1.468455093442206,95.52999877929688,1.4901976917265676,94.30999755859376,0.062264095566082256
8397,2013-07-01,96.9800033569336,97.5500030517578,95.94000244140624,96.36000061035156,752200.0,0.016561863792277753,-1.205481671151944,-1.0333405388909376,46.291725922600776,39.616909706044886,-0.9235435307464144,0.08081212149542694,-2.4186070479368027,-3.1239767579064335,15.711558972738086,2.150001525878892,-1.1848267135808186,0.1890033721923885,-2.993606739276501,3.371613483661278,-1.4023016835420492,1.7803084279268262,-4.900001525878906,86.52484060349754,37.0065610204735,1.5913050557344444,7,-1.3050041198730469,-0.060001373291015625,-1.5950050354003906,-3.7900047302246094,4.9799957275390625,0,0.057022051844479726,-2.6000152588278675,95.4000015258789,2.300005722024071,96.37000274658205,-1.468455093442206,95.52999877929688,0.057022051844479726
8398,2013-07-02,95.54000091552734,97.25,95.3499984741211,96.80999755859376,1106100.0,-0.014848447015477384,-1.303030022795685,-2.048372608133906,45.89461706685174,40.18507868556995,0.023551146846557458,1.3622577440805799,-0.7115413185440218,-1.673287551689782,13.923347450074052,1.9000015258789062,-1.2805492881269203,-1.1059989929199219,-4.236093087832984,2.02409510199314,-2.671046040376453,0.45904805453660913,-3.350599060058599,27.697931560646825,-23.218550993784984,1.5650470474565332,7,-0.7249984741210938,1.3800010681152344,-0.0050029754638671875,-2.3500022888183594,8.389999389648438,1,0.08101316505756495,-1.205481671151944,96.9800033569336,-2.6000152588278675,95.4000015258789,2.300005722024071,96.37000274658205,0.08101316505756495
8399,2013-07-03,95.31999969482422,95.69000244140624,94.80999755859376,95.01000213623048,566000.0,-0.002302713194420436,-1.4788635533300571,-0.24409321102238773,41.23377266773284,40.937841255346775,-0.16755431210945915,1.565657518706928,-0.2553768923295223,-1.452073232129976,13.112046098915872,0.8800048828124716,-1.4469104203200942,-1.2645000457763729,-4.450373096784915,1.9213730052321694,-2.857436571280644,0.32843647972789825,-3.023385815429691,18.613179334962837,-29.043295611734024,1.5929365255042676,7,-0.5049972534179688,1.6000022888183594,0.5974998474121094,-2.1300010681152344,8.819999694824219,2,0.1203315280888102,-1.303030022795685,95.54000091552734,-1.205481671151944,96.9800033569336,-2.6000152588278675,95.4000015258789,0.1203315280888102
8400,2013-07-05,97.62000274658205,97.62000274658205,96.16000366210938,96.16000366210938,799100.0,0.024129280939167996,-1.0000000000000195,4.709711557393449,50.61439156150773,42.697305090046456,-2.4229277602245105,-0.7267119729648215,-2.3421034938241405,-3.7385941594074126,12.701044715056664,2.3000030517578267,-1.7317190708692465,1.0070030212402514,-2.2064822770651915,4.220488319545694,-0.59973962791247,2.613745670392973,-5.21832108374025,100.0,49.646104660946335,1.6067426491527221,7,-2.770000457763686,-0.7000007629394673,-0.752504348754897,-4.430004119873061,8.369995117187472,4,0.07805772283134127,-1.4788635533300571,95.31999969482422,-1.303030022795685,95.54000091552734,-1.205481671151944,96.9800033569336,0.07805772283134127
8401,2013-07-08,96.4000015258789,98.0999984741211,96.2699966430664,98.02999877929688,1218400.0,-0.012497451202395649,1.0678026008957013,-1.1164371750319961,46.18386020748541,44.39533947205606,-1.072747414401917,0.358898608630966,-0.9566458019779134,-2.5246822507240836,11.787848599307,1.8300018310546875,-1.8301911736995606,-0.11599845886230753,-3.225423479706876,2.993426561982261,-1.6707109692845847,1.4387140515599697,-3.7895870196875023,48.328374614761834,-1.1185751567106834,1.5547125104222834,7,-0.69000244140625,0.5200004577636719,0.6399955749511719,-3.210002899169922,10.47000122070314,0,0.088485463114925,-1.0000000000000195,97.62000274658205,-1.4788635533300571,95.31999969482422,-1.303030022795685,95.54000091552734,0.088485463114925
8402,2013-07-09,98.01000213623048,98.45999908447266,96.9000015258789,97.0500030517578,959900.0,0.016701250880368113,-1.4761824027707977,-0.5889574859464618,48.1481633156188,45.07467874717549,-2.1010458295623664,-1.3685219613245607,-2.3207194349789404,-4.149834163381783,10.853344991794053,2.05999755859375,-1.6086637769199115,1.5240020751953267,-1.511045577646854,4.5590497280375075,0.006478248774243411,3.04152590161641,-5.070212591963298,87.6713216405076,41.47331478143199,1.5175238264210882,7,-1.3950042724609517,-1.835002899169936,-0.9700050354004048,-4.820003509521499,8.169998168945298,1,0.03560858879401452,1.0678026008957013,96.4000015258789,-1.0000000000000195,97.62000274658205,-1.4788635533300571,95.31999969482422,0.03560858879401452
8403,2013-07-10,98.12999725341795,98.41999816894531,97.2300033569336,97.33000183105469,742900.0,0.0012243150145092585,-1.3800077820417942,0.8333293596865192,50.83891278643809,45.739236177230104,-1.812827652824268,-1.5731093926865896,-2.191224280337508,-4.284117224942818,10.3620434361651,1.1899948120117188,-1.3093835512201366,1.6464973449706832,-1.3827515679314217,4.675746257872788,0.13187288851963785,3.1611218014217286,-4.748590945934325,90.95885772334739,43.57636872439339,1.5146244564510492,7,-1.4949989318847514,-1.9549980163574077,-1.0900001525878764,-4.93999862670897,5.639999389648452,2,0.0390298781030618,-1.4761824027707977,98.01000213623048,1.0678026008957013,96.4000015258789,-1.0000000000000195,97.62000274658205,0.0390298781030618
8404,2013-07-11,99.93000030517578,100.26000213623048,99.4000015258789,99.7300033569336,809000.0,0.018343045981234152,-1.000000000000033,0.24999761580057092,62.015940035435776,47.83808195631911,-3.2665683903828153,-3.3022037332480636,-3.707294990245103,-6.083775268618652,10.276738016797529,2.1300048828125284,-0.6803329594236232,3.2940002441406193,-0.10394608754445755,6.691946575825696,1.5950270782980738,4.992973409983165,-6.142306575533027,91.95117185682753,38.20655231198339,1.6989731658425384,7,-2.3950004577636577,-3.759998321533203,-2.890003204345703,-6.740001678466797,3.470001220703125,3,0.040028019491488154,-1.3800077820417942,98.12999725341795,-1.4761824027707977,98.01000213623048,1.0678026008957013,96.4000015258789,0.040028019491488154
8405,2013-07-12,99.16000366210938,99.88999938964844,98.6500015258789,99.66999816894531,1042500.0,-0.007705360159260599,1.6105302044684302,-2.5500114442664223,62.33544076872112,50.39520270359913,-2.301184658811138,-2.574413064113159,-2.612293323330235,-5.340580929744988,10.316686127286331,1.279998779296875,-0.3355655864901621,2.467003250122076,-1.064325808932793,5.998332309176945,0.7013387205946486,4.232667779649503,-4.725079091807842,72.43115389175044,12.070828514745457,1.7656645295274336,7,-1.6250038146972514,-2.990001678466797,-2.420003890991211,-5.970005035400391,3.2999954223632812,4,0.050221818713405364,-1.000000000000033,99.93000030517578,-1.3800077820417942,98.12999725341795,-1.4761824027707977,98.01000213623048,0.050221818713405364
8406,2013-07-15,99.7300033569336,100.2699966430664,98.9800033569336,99.26000213623048,664600.0,0.0057482823091306035,-1.5048443009096026,-0.9215809472518646,71.26865653937882,53.17041721657448,-2.450027737990439,-3.1217460362810243,-2.8855505962411456,-5.895380628764315,10.411948007652052,1.2899932861328125,-0.0825143008044904,2.9210029602050724,-0.8535385367612207,6.695544457171366,1.0337322117219259,4.808273708688219,-4.712571030039172,83.9764371355091,16.686939495954064,1.887270748483149,7,-2.1900062561035156,-3.555004119873047,-3.055004119873047,-6.540004730224609,2.6599960327148438,0,0.0627694203963014,1.6105302044684302,99.16000366210938,-1.000000000000033,99.93000030517578,-1.3800077820417942,98.12999725341795,0.0627694203963014
8407,2013-07-16,99.88999938964844,100.12000274658205,99.11000061035156,99.95999908447266,887600.0,0.0016042918613190515,4.179404917936274,-0.14893513408220696,68.82590780483577,55.71833840968381,-2.406947444300016,-3.2830995327220194,-2.8339944255479566,-6.010989889148533,10.388647243026861,1.010002136230483,0.162964760738177,2.974998855590826,-1.0254839339614819,6.975481645143134,0.9747574608146721,4.97524025036698,-4.242259344813377,87.50006274186991,14.976784660177273,2.0002413947761526,7,-2.3500022888183594,-3.7150001525878906,-3.1399993896484375,-6.700000762939453,1.8899993896484375,1,0.06987689858427348,-1.5048443009096026,99.7300033569336,1.6105302044684302,99.16000366210938,-1.000000000000033,99.93000030517578,0.06987689858427348
8408,2013-07-17,99.7699966430664,100.66000366210938,99.52999877929688,100.37000274658205,740400.0,-0.0012013489570055214,-1.0925980870032073,8.57155313351519,65.45187729138868,58.40923892342335,-1.8146489089479303,-3.2452084788066884,-2.515591130352192,-5.8672854879472,10.121693442800433,1.1300048828125,0.5838217649921944,2.8014961242675724,-1.3260976115191454,6.92908986005429,0.7376992563742135,4.865292992160931,-3.5675858064435886,55.72109088838702,-16.186720935426415,2.0637968678933567,7,-1.3599929809570312,-3.399993896484375,-2.369997024536133,-6.579998016357422,3.9300003051757955,2,0.06424780873794722,4.179404917936274,99.88999938964844,-1.5048443009096026,99.7300033569336,1.6105302044684302,99.16000366210938,0.06424780873794722
8409,2013-07-18,101.0500030517578,101.8499984741211,99.77999877929688,100.0999984741211,689500.0,0.012829572534423406,-1.6037667042537367,-1.5833248563144702,66.52541162867496,60.177130041997486,-2.4544937239086266,-4.502454831732763,-3.618852464056971,-7.057786031713832,9.879145588205041,2.0800018310546875,0.822175300164389,3.920502471923811,-0.5826882272902338,8.423693171137856,1.6689071223167815,6.172097821530841,-4.223529219566856,75.0001192094028,5.6033938690675456,2.2515953496070225,7,-1.9900054931640483,-4.085002899169908,-3.3850040435790874,-7.860004425048814,2.0399932861328267,3,0.026917303405873394,-1.0925980870032073,99.7699966430664,4.179404917936274,99.88999938964844,-1.5048443009096026,99.7300033569336,0.026917303405873394
8410,2013-07-19,103.11000061035156,103.16999816894531,100.9800033569336,101.06999969482422,1543900.0,0.020385922774674547,1.0277766985147379,2.147359037576627,75.27867287624022,63.40988700519246,-4.083234190395771,-6.302784598202265,-5.477425036280323,-9.027365620397916,11.221146858317033,2.1899948120117188,1.2616225355636743,5.610499954223627,0.43286900358903324,10.788130904858221,3.0216844789063373,8.199315429540917,-5.479762835451794,98.56807558754605,28.34131146263138,2.588815475317297,7,-3.075000762939453,-5.4850006103515625,-5.182500839233398,-9.920001983642578,-0.6100006103515625,4,0.0028125391699225233,-1.6037667042537367,101.0500030517578,-1.0925980870032073,99.7699966430664,4.179404917936274,99.88999938964844,0.0028125391699225233
8411,2013-07-22,102.86000061035156,103.80999755859376,102.37999725341795,103.18000030517578,720200.0,-0.002424595078267311,-1.2343642898440101,-0.15686252510406265,71.12067099181536,65.96238785810318,-3.1519813239407455,-5.714934545463365,-5.015725300363556,-8.717980637917094,12.738005167244227,1.4300003051758097,1.8478134545458005,4.9599998474121065,-0.5811274742428054,10.501127169067018,2.1894361865846435,7.73056350823957,-4.2326059645236,79.78728584924933,11.142021049132154,2.7705636608274586,7,-2.3400001525878906,-4.915000915527344,-5.277502059936523,-9.670001983642578,-2.3400039672851562,0,-0.00388879567864453,1.0277766985147379,103.11000061035156,-1.6037667042537367,101.0500030517578,-1.0925980870032073,99.7699966430664,-0.00388879567864453
8412,2013-07-23,102.72000122070312,103.69000244140624,102.5,103.12999725341795,584200.0,-0.0013610673616343272,-1.8000107709292286,1.281238824118402,78.4469046851847,69.02994251351949,-2.5407997804313283,-5.060174312977367,-4.696750099955494,-8.533497336745398,13.229849647840389,1.1900024414062358,2.122062861663167,4.328500366210932,-1.0838691086278516,9.740869841049715,1.6223156287915401,7.0346851036303235,-3.0560859923219965,74.53278858014764,0.6787163526325202,2.706184737419395,7,-1.4900016784667969,-4.775001525878906,-4.985002517700195,-9.53000259399414,-2.0900039672851705,1,-0.003212634609939813,-1.2343642898440101,102.86000061035156,1.0277766985147379,103.11000061035156,-1.6037667042537367,101.0500030517578,-0.003212634609939813
8413,2013-07-24,101.30999755859376,103.0999984741211,101.26000213623048,103.0,735600.0,-0.013726671002269986,-1.0558695411264436,4.1219970598635225,71.68716731902296,70.10452332280695,-0.7065801309753255,-3.2663256477652,-3.118530456807221,-7.086278139376262,13.854804924453118,1.8399963378906108,2.5896403013603475,2.5684967041015767,-2.6338152249750806,7.770808633178234,-0.03265926043675904,5.1696526686399125,-0.8168658641701114,37.96524175532944,-41.10525073191223,2.6011559645383318,7,-0.07999801635743609,-3.3649978637695455,-3.839998245239272,-8.11999893188478,-0.5099945068359659,2,0.00463923829858226,-1.8000107709292286,102.72000122070312,-1.2343642898440101,102.86000061035156,1.0277766985147379,103.11000061035156,0.00463923829858226
8414,2013-07-25,101.41000366210938,101.54000091552734,99.4800033569336,100.37000274658205,822600.0,0.0009871296607006919,2.169238172929639,-0.6153842681209112,66.32212844842141,70.54748862055143,-0.6420928528728496,-3.0601240977215696,-3.1324103369581167,-7.135335711668503,14.880276092811664,2.05999755859375,2.935665826417619,2.374502563476568,-2.727255099987545,7.476260226940681,-0.17637626825548125,4.925381395208618,2.399993896484389,44.5728150036736,-30.534535166453523,2.550878831732055,7,-0.015003204345703125,-3.4650039672851562,-3.8725051879882812,-8.22000503540039,-1.4600067138671733,3,0.022581532427145,-1.0558695411264436,101.30999755859376,-1.8000107709292286,102.72000122070312,-1.2343642898440101,102.86000061035156,0.022581532427145
8415,2013-07-26,102.12000274658205,102.2300033569336,100.56999969482422,101.04000091552734,819000.0,0.007001272644051371,1.5538457926922309,1.0384623849173151,75.76575709670777,71.04716646025464,-0.9924245697628891,-3.496529270212747,-3.78333086897446,-7.834448358657539,16.051662811751182,1.660003662109375,3.261307159132258,2.79700164794923,-2.3203335430474397,7.9143368389459,0.23833405245089523,5.355669243447565,1.6033949279785134,60.97004445493819,-16.80074014725227,2.5586675954983322,7,-0.6600036621093892,-4.175003051757827,-4.290004730224624,-8.930004119873061,-1.1300048828125284,4,0.009498566051899582,2.169238172929639,101.41000366210938,-1.0558695411264436,101.30999755859376,-1.8000107709292286,102.72000122070312,0.009498566051899582
8416,2013-07-29,101.33999633789062,102.51000213623048,101.25,101.9000015258789,541700.0,-0.007638135406508595,-2.4054210097636295,-0.5185224430975222,66.2122217261429,70.75675689595545,0.044674256684132274,-2.3702186661901976,-2.9443543005207005,-7.047501695463083,17.327617522082388,1.260002136230483,3.2103438151076915,1.7199954986572266,-3.1206870249857275,6.560678022300181,-0.7003457631642505,4.140336760478704,2.298533450317393,44.18036544988988,-31.00221557853351,2.4203412618214757,7,0.3050041198730469,-3.3949966430664062,-3.3974990844726562,-8.14999771118164,0.7600021362304688,0,0.011446651904758909,1.5538457926922309,102.12000274658205,2.169238172929639,101.41000366210938,-1.0558695411264436,101.30999755859376,0.011446651904758909
8417,2013-07-30,102.51000213623048,103.2699966430664,101.31999969482422,101.88999938964844,722600.0,0.011545350706731794,-1.2159029334119391,-1.1071375049386503,69.34627272469945,71.18946749965664,-0.7985796587755232,-3.2724699339930083,-4.118594488536203,-8.216786310905405,18.290920290940377,1.9499969482421875,3.2516397688871166,2.613501358032238,-2.22399388586544,7.450996601929916,0.19475373608339908,5.032248979981077,1.0453571233520478,79.94733896715165,6.4810877191576,2.418747621948837,7,-0.8650016784668111,-4.565002441406264,-4.927505493164077,-9.320003509521499,0.5599975585937358,1,-0.0194127934025351,-2.4054210097636295,101.33999633789062,1.5538457926922309,102.12000274658205,2.169238172929639,101.41000366210938,-0.0194127934025351
8418,2013-07-31,103.27999877929688,104.37999725341795,102.81999969482422,103.0,724200.0,0.007511429392451863,-3.8749970197648747,0.45160893373530003,66.27790674655398,71.16196695719876,-1.1379946221823332,-3.6183908359031705,-4.90234100214235,-8.992913617541774,19.75828525978075,1.8699951171874716,3.126989524560429,2.9964981079101562,-1.6062482218919882,7.599244437712301,0.6951249430090911,5.297871272811221,-3.7999954223632812,77.55102358575783,6.157663365172056,2.3013731649010705,7,-1.3499984741210938,-4.430000305175781,-6.9524993896484375,-10.09000015258789,-0.05999755859375,2,-0.02565841941518432,-1.2159029334119391,102.51000213623048,-2.4054210097636295,101.33999633789062,1.5538457926922309,102.12000274658205,-0.02565841941518432
8419,2013-08-01,106.79000091552734,107.12000274658205,104.11000061035156,104.47000122070312,1035000.0,0.0339853038121265,1.0201333862440538,8.28574931880109,79.27852864765546,71.60639537624489,-4.188631460802313,-6.561438426725545,-8.397840291441867,-12.488378876486081,21.88817095209763,3.8400039672851705,3.171773668807191,5.933000183105463,1.0826023150857793,10.783398051125147,3.507801249095621,8.358199117115305,-7.211997680664069,94.96180645341624,22.720709159918016,2.425198934009841,8,-3.4899978637695312,-5.845001220703125,-10.462501525878906,-13.60000228881836,-2.029998779296861,3,-0.056091373840400416,-3.8749970197648747,103.27999877929688,-1.2159029334119391,102.51000213623048,-2.4054210097636295,101.33999633789062,-0.056091373840400416
8420,2013-08-02,105.23999786376952,105.38999938964844,104.19000244140624,105.16000366210938,1031800.0,-0.01451449609953559,5.3158190615777645,0.034480263871846335,69.66447061027417,71.44459533385142,-2.5755621107217905,-4.649685935589062,-6.807847850136383,-10.918653511302551,23.258497179955754,2.599998474121108,3.299289317913633,4.001997375488273,-0.9732994764794398,8.977294227455985,1.5143489495044236,6.489645801472122,-5.360314648437495,67.97267456293426,-2.668977775197874,2.487648425983855,8,-1.9399948120117045,-4.274997711181612,-8.91249847412108,-12.049999237060533,0.5699996948242472,4,-0.050266068252634244,1.0201333862440538,106.79000091552734,-3.8749970197648747,103.27999877929688,-1.2159029334119391,102.51000213623048,-0.050266068252634244
8421,2013-08-05,104.93000030517578,106.19000244140624,104.76000213623048,105.0,1314700.0,-0.0029456249038983806,-5.975678743557165,-0.8750596089653438,67.79658003333005,70.26122592808979,-2.1691671437770452,-3.866092972231854,-6.450967131413364,-10.589577923381484,24.58567835837681,1.4300003051757528,3.319744196232051,3.2654998779296847,-1.4174160796807485,7.948415835540118,0.9240418991244752,5.606957856734894,-4.760704308593759,62.24135708441511,-6.008902550070893,2.3414579788052152,8,-1.6299972534179688,-3.9650001525878764,-8.602500915527344,-11.740001678466797,0.06999969482421875,0,-0.03754886524299306,5.3158190615777645,105.23999786376952,1.0201333862440538,106.79000091552734,-3.8749970197648747,103.27999877929688,-0.03754886524299306
8422,2013-08-06,101.5,101.88999938964844,99.91999816894531,100.0,2798900.0,-0.03268846178595308,-1.3734902104972884,-21.42866485013624,54.95134793790458,68.40169044129885,1.195272380350147,-0.16993760329233965,-2.9797689207512548,-7.164402682178888,24.91258620942418,5.010002136230469,2.9138623493065126,-0.33900032043456463,-4.697386845666216,4.019386204797087,-2.5181935830503903,1.840192942181261,5.6200027465820455,21.94445592385017,-45.91234555817826,2.1791932626158226,8,1.8000030517578125,-0.5349998474120952,-5.2024993896484375,-8.310001373291016,3.029998779296875,1,0.005911315015971308,-5.975678743557165,104.93000030517578,5.3158190615777645,105.23999786376952,1.0201333862440538,106.79000091552734,0.005911315015971308
8423,2013-08-07,101.95999908447266,102.23999786376952,100.62999725341795,102.05999755859376,1517600.0,0.004532010684459742,6.000016585673728,-0.06666564941407198,52.732718064142794,66.89175595415679,0.9355560724318082,-0.34603177802615903,-3.3926979066995813,-7.6181383740599244,25.301611127385794,1.6100006103515625,2.633394873579917,-0.07050132751464844,-4.064003246467735,3.923000591438438,-2.0672522869911916,1.9262496319618947,5.016003570556649,28.333328035146,-37.02454390319011,1.9967509594765436,8,1.5600013732910156,-0.9949989318847514,-5.662498474121094,-8.770000457763672,2.4000015258789062,2,0.010886628288726552,-1.3734902104972884,101.5,-5.975678743557165,104.93000030517578,5.3158190615777645,105.23999786376952,0.010886628288726552
8424,2013-08-08,103.93000030517578,104.08000183105469,102.3499984741211,102.3499984741211,895500.0,0.019321314617421592,-1.1898751291683969,-15.80025940337,52.47584143226041,64.30398754699598,-0.7145325082396283,-2.109134436579751,-5.279838839760728,-9.560138188542425,25.189747052521426,2.1200027465820312,2.3187017487815638,1.6994998931884737,-2.2514965869747954,5.650496373351743,-0.27599834689316083,3.6749981332701083,2.904882260131842,63.9553333933627,2.682732785880468,1.9754982400816345,8,-0.4099998474121094,-2.9650001525878764,-8.062498092651367,-10.740001678466797,1.0500030517578125,3,-0.006831512387066696,6.000016585673728,101.95999908447266,-1.3734902104972884,101.5,-5.975678743557165,104.93000030517578,-0.006831512387066696
8425,2013-08-09,104.13999938964844,104.5,102.81999969482422,103.76000213623048,814800.0,0.0020205819672474146,2.0545502465685015,0.24050431205152317,53.874083734815116,62.93308332573732,-0.6792973033987693,-2.0310482031554074,-5.4650482268083636,-9.726259998342357,25.566600519869453,1.6800003051757812,2.1879148165688633,1.660499191284174,-2.0987697974844934,5.4197681800528414,-0.21913530310015972,3.5401336856685077,2.5565854877319367,67.30459880606765,8.028060830839692,1.879634494384331,8,-0.6199989318847656,-2.4999961853027344,-8.272497177124023,-10.950000762939453,1.0800018310546875,4,0.005953550511002437,-1.1898751291683969,103.93000030517578,6.000016585673728,101.95999908447266,-1.3734902104972884,101.5,0.005953550511002437
8426,2013-08-12,105.98999786376952,106.05999755859376,103.6999969482422,103.6999969482422,902500.0,0.01776453317614446,-1.0611350802085846,6.026361756379776,58.96871449227747,61.78002129991266,-2.011899803038162,-3.5711100322479155,-7.26502500682389,-11.51782500954242,25.980639306701637,2.3600006103515625,2.2453998655336704,3.1974979400634567,-0.639495818311957,7.03449169843887,1.2790010608757427,5.115994819251171,0.5710552794421488,98.85993971038074,39.79834674933538,1.91849687918771,8,-2.469997406005845,-4.294998168945298,-10.104995727539048,-11.659999847412095,1.599998474121108,0,-0.0016982763355378738,2.0545502465685015,104.13999938964844,-1.1898751291683969,103.93000030517578,6.000016585673728,101.95999908447266,-0.0016982763355378738
8427,2013-08-13,106.87000274658205,107.26000213623048,105.58000183105469,106.38999938964844,872400.0,0.008302716299170232,1.6666626299567897,0.20960836900935398,65.70621174261639,61.716499632808485,-2.467927600842856,-4.112213955882083,-8.052157852037723,-12.286582854091208,26.536921689218683,1.6800003051757955,2.1696704588166114,3.7285026550293168,-0.2635281646708876,7.720533474729521,1.7324872451792146,5.724518064879419,-6.950004577636733,94.11766059691053,31.049626001947615,1.9960154098501057,8,-3.280002593994155,-4.790000915527358,-10.555002212524428,-12.400005340576186,1.2900009155273295,1,-0.017497919888860958,-1.0611350802085846,105.98999786376952,2.0545502465685015,104.13999938964844,-1.1898751291683969,103.93000030517578,-0.017497919888860958
8428,2013-08-14,106.18000030517578,107.0999984741211,105.91999816894531,106.80999755859376,953300.0,-0.006456465085365903,-1.0521717208574102,-1.312485098943009,63.039891812027534,59.91220665107205,-1.4788123225712013,-3.075025842206813,-7.264425666342589,-11.489174414813064,26.896934549142347,1.1800003051757812,2.3056225412787654,2.7180000305175724,-1.1620030489288808,6.598003109964026,0.7779984907943458,4.658001570240799,-6.113202056884759,78.00405243301343,12.076148652157897,1.9400015397232273,8,-2.5900001525878906,-3.93499755859375,-9.785001754760742,-11.710002899169922,1.3600006103515625,2,-0.01553966397755302,1.6666626299567897,106.87000274658205,-1.0611350802085846,105.98999786376952,2.0545502465685015,104.13999938964844,-0.01553966397755302
8429,2013-08-15,103.7699966430664,105.08000183105469,103.44000244140624,104.97000122070312,1123700.0,-0.022697340885126205,1.3098488633860603,1.9047774750226636,54.12704398099022,58.185825914484944,0.5115477820525172,-0.4751606300448685,-4.721752086239064,-8.967124562422526,26.38041022884199,2.7399978637695455,2.2500630963781987,0.17199668884276775,-3.5390317233441095,3.883025101029645,-1.6835175172506638,2.0275108949361993,-3.5593343170165923,21.39631589799979,-43.29326344832335,1.8555142060934353,8,-0.17999649047851562,-0.8149948120117188,-7.364997863769531,-9.299999237060547,2.5800018310546875,3,0.005685689374305136,-1.0521717208574102,106.18000030517578,1.6666626299567897,106.87000274658205,-1.0611350802085846,105.98999786376952,0.005685689374305136
8430,2013-08-16,103.4000015258789,104.87999725341795,103.38999938964844,103.5199966430664,1126700.0,-0.0035655307811193193,-20.28577656675729,0.09999554953683394,55.260480573692774,56.79292597452525,0.6627909763545716,-0.08677437175938962,-4.236770020884649,-8.474920166259366,25.360497374367984,1.489997863769517,2.198220661533142,-0.2124984741210909,-3.917760206554931,3.492763258312749,-2.065129340338018,1.6401323920958362,-3.048352403625472,0.2584529491433192,-64.25665372038499,1.852630866216921,8,0.18999862670898438,-0.44499969482421875,-6.5475006103515625,-8.930004119873047,5.30999755859375,4,0.015280481699598836,1.3098488633860603,103.7699966430664,-1.0521717208574102,106.18000030517578,1.6666626299567897,106.87000274658205,0.015280481699598836
8431,2013-08-19,102.45999908447266,104.16999816894531,102.33999633789062,102.83999633789062,992700.0,-0.009090932568032728,-4.903205562050083,3.166772634791455,49.87079318866793,56.22841989127673,1.3584312640627019,0.8661314617455531,-3.231919461806058,-7.414858136000888,23.906706931082212,1.8300018310546875,1.5748386522823523,-1.1325008392334013,-4.859121556820753,2.5941198783539505,-2.99581119802707,0.7308095195602675,-1.9701829019396797,2.4390773405698707,-57.640297139135136,1.8633103587936741,8,1.4850006103515625,0.660003662109375,-5.6074981689453125,-7.990001678466797,6.680000305175781,0,0.02693736249162959,-20.28577656675729,103.4000015258789,1.3098488633860603,103.7699966430664,-1.0521717208574102,106.18000030517578,0.02693736249162959
8432,2013-08-20,102.38999938964844,103.0,101.66000366210938,102.37000274658205,870600.0,-0.0006831904689605928,1.1612881393474395,-0.05262312526347978,47.61394382641152,55.65966719819548,1.7522183431585603,0.9593257567737936,-3.1052524006033053,-7.246820056022202,22.26940844429585,1.339996337890625,1.1595985459215257,-1.1860004425048771,-4.931759949714973,2.5597590647052186,-3.058880196109925,0.6868793111001708,-1.764779488041512,13.419051906579096,-42.61408139568118,1.8728797536050497,8,2.0700035095214844,0.7950019836425781,-5.532501220703125,-7.920001983642578,7.529998779296875,1,0.05078618008828606,-4.903205562050083,102.45999908447266,-20.28577656675729,103.4000015258789,1.3098488633860603,103.7699966430664,0.05078618008828606
8433,2013-08-21,101.77999877929688,102.66000366210938,101.5199966430664,102.1500015258789,653100.0,-0.0059576190447094834,-1.5617933221893618,-18.503243037021925,34.09523901791579,53.61737804104608,2.6082903674396505,1.6931518493094444,-2.4306420100119794,-6.510516277350703,21.400439481910315,1.1400070190429688,0.7531939614057137,-1.8195011138916044,-5.510905105201303,1.8719028774180941,-3.6652031095464537,0.026200881763244865,-1.022083232997474,7.303420149715933,-41.995937881608256,1.8457019956548517,8,2.6100006103515625,1.5900039672851562,-4.9225006103515625,-7.159999847412109,7.169998168945327,2,0.0626842695945311,1.1612881393474395,102.38999938964844,-4.903205562050083,102.45999908447266,-20.28577656675729,103.4000015258789,0.0626842695945311
8434,2013-08-22,103.6999969482422,104.52999877929688,102.11000061035156,102.12999725341795,555600.0,0.01886419917442428,-2.006222011609999,-4.243210920263186,45.22332303617677,52.656182407864044,0.7288852354521111,-0.04900166224747693,-4.220478342728441,-8.278032569931796,21.833459207823253,2.75,0.8503620029422905,-0.014002609252912634,-3.5585968248574034,3.530591606351578,-1.786299717055158,1.7582944985493327,-2.8120396701441734,64.88094967779507,17.202407318168895,1.772297107802243,8,0.6900024414062358,-0.32999420166017046,-6.309993743896499,-7.779998779296889,5.020004272460923,3,0.03702993327185666,-1.5617933221893618,101.77999877929688,1.1612881393474395,102.38999938964844,-4.903205562050083,102.45999908447266,0.03702993327185666
8435,2013-08-23,103.08999633789062,104.95999908447266,102.25,103.73999786376952,491900.0,-0.00588235900002998,-1.3261852604969924,-0.414013791226664,44.3970666335843,51.0371104235648,1.3122798211549167,0.671840013181523,-3.5214717118145984,-7.497430539382094,22.05041084171152,2.7099990844726562,0.9676779640178381,-0.6725028991699276,-4.151196348234308,2.8061905498944526,-2.4118496237021247,1.0668438253622696,-2.074598162629954,45.63949362147584,-0.18881478942189744,1.7393467245321907,8,1.3000030517578125,0.28000640869140625,-5.077497482299805,-6.6399993896484375,6.260002136230469,4,0.03162287566240085,-2.006222011609999,103.6999969482422,-1.5617933221893618,101.77999877929688,1.1612881393474395,102.38999938964844,0.03162287566240085
8436,2013-08-26,102.5,103.76000213623048,102.4800033569336,103.29000091552734,440300.0,-0.005723119205056859,-2.0843559551057895,1.2153831707689504,53.681884628738416,49.701074077578355,1.514415135915101,1.4263252197939948,-2.8278251454314898,-6.768709503242718,22.16085569113875,1.2799987792968892,0.9357633493286102,-1.3204994201660156,-4.665230300283753,2.0242314599517215,-2.992864860224884,0.35186601989285293,-1.359709745519936,28.488449459732795,-19.519913521217486,1.6723654400588703,8,1.80999755859375,0.8700027465820312,-3.6700000762939453,-4.880001068115234,6.339996337890625,0,0.06058535692168454,-1.3261852604969924,103.08999633789062,-2.006222011609999,103.6999969482422,-1.5617933221893618,101.77999877929688,0.06058535692168454
8437,2013-08-27,100.5199966430664,101.62000274658205,100.23999786376952,101.23999786376952,674800.0,-0.019317105921303312,-1.1562596857640095,0.9113928940480954,45.23178192268751,47.72239520098502,2.7926180551427393,3.425210567691039,-0.7766477541433687,-4.659448009885267,21.590244534073737,2.260002136230483,0.8034345071901612,-3.201002502441412,-6.817258970240275,0.41525396535745074,-5.00913073634085,-1.3928742685419735,6.740005493164077,5.932175993276073,-42.724014612073844,1.8081282338994338,8,2.140003204345703,2.850006103515625,-1.287496566772461,-2.5749969482421875,6.450004577636719,1,0.08575410897784397,-2.0843559551057895,102.5,-1.3261852604969924,103.08999633789062,-2.006222011609999,103.6999969482422,0.08575410897784397
8438,2013-08-28,100.62999725341795,101.47000122070312,100.16000366210938,100.6500015258789,580100.0,0.0010943156986180647,-1.7291858727787137,0.02778366464631368,37.537757996166846,45.879141202671306,2.025567901608312,3.274378236790099,-0.8427099354915839,-4.6465415670544274,20.543685680802025,1.30999755859375,0.3854759917637125,-2.9585018157959126,-6.828111138217267,0.9111075066254415,-4.89330647700659,-1.0236971545852356,6.489604797363313,9.791542490204664,-35.40389363460785,1.9348046612106742,8,1.930004119873061,2.7400054931640767,-1.042497634887681,-2.684997558593736,6.950004577636733,2,0.09231840573474548,-1.1562596857640095,100.5199966430664,-2.0843559551057895,102.5,-1.3261852604969924,103.08999633789062,0.09231840573474548
8439,2013-08-29,100.8000030517578,101.52999877929688,100.43000030517578,100.45999908447266,631200.0,0.0016894147170820606,-4.499971389879647,-16.99656750570804,37.348510419893735,43.88892229669364,1.553311137286812,2.774877114562443,-0.9378490734301153,-4.701782631142734,18.55623027503288,1.0999984741210938,-0.2843663898332238,-2.4889961242675867,-6.240711653569662,1.2627194050344883,-4.364853888918631,-0.6131383596165421,6.041215063476599,13.333333333333035,-27.864778961129048,1.875857764651039,8,1.7599983215332173,2.569999694824233,-1.2125034332275249,-2.8550033569335795,5.459999084472685,3,0.08085311160456632,-1.7291858727787137,100.62999725341795,-1.1562596857640095,100.5199966430664,-2.0843559551057895,102.5,0.08085311160456632
8440,2013-08-30,99.9499969482422,101.33000183105469,99.75,101.23999786376952,568000.0,-0.008432599977989508,1.1496494132667625,-3.7940760686638244,25.245938135716884,41.152827290810194,2.0813445459479425,3.381627166236953,0.047034614929771124,-3.738554032076266,16.43010061808657,1.5800018310546875,-0.9311130275717971,-3.0745021820068246,-6.989422070252928,0.840417706239279,-5.0319621261298835,-1.1170422378837657,6.62397258886719,4.987452411439476,-27.722302238807103,1.957459944123053,8,2.4050025939941264,3.5550041198730327,-0.2799968719482564,-2.004997253417983,4.330001831054673,4,0.0877439173610215,-4.499971389879647,100.8000030517578,-1.7291858727787137,100.62999725341795,-1.1562596857640095,100.5199966430664,0.0877439173610215
8441,2013-09-03,100.98999786376952,102.4499969482422,100.31999969482422,101.98999786376952,1054800.0,0.010405212078854476,1.218749254941179,0.7751932482863616,26.213603020149804,38.775011645670006,0.9061909993881443,2.141091474975113,-0.8154982988109936,-4.6509501503106065,14.053383375681422,2.5,-1.2199832832589834,-1.8375011444091882,-5.7452106347109435,2.070208345892567,-3.791355889560066,0.11635360074168943,5.1745335011133164,45.9258987154338,20.117010754151814,1.953854745150879,9,1.365001678466811,2.5150032043457173,-1.2874984741210795,-3.0449981689452983,2.980003356933608,1,0.08278048110891945,1.1496494132667625,99.9499969482422,-4.499971389879647,100.8000030517578,-1.7291858727787137,100.62999725341795,0.08278048110891945
8442,2013-09-04,102.0999984741211,102.13999938964844,100.87999725341795,100.87999725341795,692400.0,0.010991193522440934,-1.0655752057432775,-1.2200012207031392,34.03756905549629,38.768603872067835,-0.2785665548938141,1.1366211489947347,-1.668287301711274,-5.610906147277603,14.19039408739177,1.260002136230483,-1.502589320751241,-0.757500457763669,-4.631364907738927,3.116363992211589,-2.694432682751298,1.17943176722396,3.679661008868763,87.03707889933098,65.02851905863498,1.9369322249876257,9,0.2550010681152344,1.4050025939941406,-2.3049983978271484,-4.154998779296875,4.9599990844726705,2,0.06601369211066044,1.218749254941179,100.98999786376952,1.1496494132667625,99.9499969482422,-4.499971389879647,100.8000030517578,0.06601369211066044
8443,2013-09-05,103.06999969482422,103.51000213623048,100.79000091552734,101.01000213623048,794000.0,0.009500501813905382,-1.1760009765625115,1.688520899517191,46.91359685889939,38.95641207459257,-1.1693022907777504,0.26777093898679993,-2.410280058805796,-6.374520114966884,14.41821895859357,2.720001220703139,-1.573101383512224,0.15700073242187784,-3.694464278525203,4.008465743368959,-1.7687317730516696,2.0827332378954253,2.3478802191862513,88.29781405796274,63.4766679255431,1.9257325054735428,9,-0.7150001525878906,0.4350013732910156,-3.2749996185302734,-5.125,4.709999084472656,3,0.037838377194394646,-1.0655752057432775,102.0999984741211,1.218749254941179,100.98999786376952,1.1496494132667625,99.9499969482422,0.037838377194394646
8444,2013-09-06,103.22000122070312,104.62000274658205,102.2699966430664,103.5500030517578,820000.0,0.00145533643468565,-1.1076184089882848,-0.16019525347396535,49.19064742031515,39.48903216200711,-1.558437901915994,0.06519326880103904,-2.365159352741941,-6.348059139507058,14.18056595909531,2.350006103515639,-1.5850603011758722,0.3425022125244084,-3.482490988446827,4.167495413495644,-1.5699943879612164,2.254998813010033,1.8578058984667223,71.25255161587958,41.534704129274225,1.9124966004856199,9,-1.0349998474121094,0.2849998474121094,-2.8300018310546875,-4.990001678466797,4.739997863769531,4,0.04223988140659962,-1.1760009765625115,103.06999969482422,-1.0655752057432775,102.0999984741211,1.218749254941179,100.98999786376952,0.04223988140659962
8445,2013-09-09,104.76000213623048,105.36000061035156,103.88999938964844,103.88999938964844,952600.0,0.014919597920121763,-2.3793024826146816,-2.636357331114042,59.81228591180909,40.17018786012607,-3.169995179380493,-1.5030385777227906,-3.715200075024569,-7.696539964779063,13.892094224569629,2.1399993896484375,-1.2490006734404062,1.8515029907226648,-2.026258499571412,5.729264481016742,-0.08737775442438078,3.7903837358697103,-5.010002136230483,88.09527053313441,52.65787089543377,1.9388807451470416,9,-2.2050018310547017,-1.2550010681152486,-2.6375007629394673,-5.159999847412124,0.8799972534179545,0,0.014318441861516984,-1.1076184089882848,103.22000122070312,-1.1760009765625115,103.06999969482422,-1.0655752057432775,102.0999984741211,0.014318441861516984
8446,2013-09-10,105.80999755859376,107.16999816894531,105.56999969482422,105.61000061035156,1186000.0,0.010022865606645004,-10.428610354223434,0.22988082397202067,63.46454677835615,42.19605062186703,-4.136039579180178,-2.7059458490117976,-4.527846875099428,-8.517905069144305,13.32324149552188,2.4099960327148295,-1.2365807493778647,2.910498428344738,-0.9378737776155361,6.758870634305012,0.986312325364608,4.834684531324868,-5.947797546386738,78.68336683651467,38.789400616954836,1.9241861029801337,9,-2.349998474121108,-2.30499649047853,-3.6774959564209126,-6.209995269775405,-0.1699981689453267,1,-0.014459869715521267,-2.3793024826146816,104.76000213623048,-1.1076184089882848,103.22000122070312,-1.1760009765625115,103.06999969482422,-0.014459869715521267
8447,2013-09-11,105.0,105.80999755859376,104.23999786376952,105.45999908447266,1196800.0,-0.007655208177707595,1.706905283373765,-2.30003051804363,62.48061602881425,44.96747929216119,-2.932061000229197,-2.153645906014944,-3.53595529655243,-7.475598716036984,12.123361909050448,1.5699996948242472,-1.1796073728279453,2.1940010070800753,-1.3249614728513848,5.712963487011535,0.43451976711435236,3.953482247045798,-4.84548806152344,65.98747487261417,21.063423431747943,1.7594812399657298,9,-1.5400009155273438,-1.4949989318847656,-2.8674983978271484,-5.399997711181641,1.8199996948242188,2,-0.00980951218377979,-10.428610354223434,105.80999755859376,-2.3793024826146816,104.76000213623048,-1.1076184089882848,103.22000122070312,-0.00980951218377979
8448,2013-09-12,104.52999877929688,105.08999633789062,104.30999755859376,104.95999908447266,919800.0,-0.004476202101934557,1.2608830261280672,0.934785132602458,53.62445828024963,46.77591794331184,-2.068155227288557,-1.9116057564647804,-2.839348565395909,-6.790907718262915,10.85863933876556,0.7799987792968608,-1.264928162483244,1.8064998626709041,-1.4467374108149471,5.059737136156755,0.1798812259279714,3.433118499413837,-4.094867391601568,46.12247821341434,3.569053493691527,1.6266186367429272,9,-1.0699996948242188,-1.0249977111816406,-2.3974971771240234,-4.929996490478516,7.8800048828125,3,0.02420356652484701,1.706905283373765,105.0,-10.428610354223434,105.80999755859376,-2.3793024826146816,104.76000213623048,0.02420356652484701
8449,2013-09-13,104.36000061035156,104.9800033569336,103.72000122070312,104.66999816894531,616800.0,-0.0016263098720994407,1.7096588951418399,0.7209240432213765,55.767498392354284,50.16720241627155,-1.497548675280811,-1.7867470664778295,-2.4329557828413897,-6.42179428517278,10.633757177945702,1.2600021362304688,-1.042544195123,1.607001495361331,-1.6965038412116797,4.910506831934342,-0.04475117292517439,3.2587541636478363,-3.6554745514062574,18.550723355698167,-22.636933225441524,1.6517526682865027,9,-0.6150016784667969,-0.8549995422363281,-2.1175003051757812,-4.759998321533203,10.699996948242202,4,0.03277115895882887,1.2608830261280672,104.52999877929688,1.706905283373765,105.0,-10.428610354223434,105.80999755859376,0.03277115895882887
8450,2013-09-16,104.9800033569336,105.77999877929688,104.66000366210938,105.11000061035156,924000.0,0.005940999836680172,-1.9090909090909092,0.41934928135459737,61.23188280603747,54.0581223924813,-1.4851943587705847,-2.4056497655628846,-2.8786328018019276,-6.864039544719915,10.528982804270342,1.4199981689453125,-0.6684498770327139,2.1480041503906193,-1.2933409401003928,5.589349240881631,0.42733160514511326,3.8686766956361254,-4.016858413588295,36.52183335618468,-6.013089922068872,1.7206725452455032,9,-1.0000038146972656,-1.4750022888183594,-2.7375030517578125,-5.380001068115234,9.32999420166017,0,0.02838631770097244,1.7096588951418399,104.36000061035156,1.2608830261280672,104.52999877929688,1.706905283373765,105.0,0.02838631770097244
8451,2013-09-17,105.22000122070312,105.52999877929688,104.61000061035156,104.97000122070312,569200.0,0.002286129320776764,1.1149501894205136,-1.9231175538470568,75.26881279374169,58.639371696730784,-1.186878469425693,-2.5595002316762248,-2.8985916198438417,-6.9419209568334,10.888787246468167,0.9199981689453125,-0.2634795450142633,2.250001907348633,-1.3463955617711747,5.84639937646844,0.45180317278872906,4.048200641908537,-4.008582148333829,71.770460684821,23.589106730331075,1.7981987345599018,9,-1.2400016784667969,-1.7150001525878906,-2.6399993896484375,-5.619998931884766,8.349998474121094,1,0.003991619122531098,-1.9090909090909092,104.9800033569336,1.7096588951418399,104.36000061035156,1.2608830261280672,104.52999877929688,0.003991619122531098
8452,2013-09-18,107.58999633789062,107.6500015258789,104.88999938964844,105.3000030517578,794900.0,0.022524188269265943,1.2904547238859834,9.159973144531307,80.1037887582639,62.32717079666018,-3.013078154674929,-4.764213833938584,-5.068374485164597,-9.105471756115364,11.840226915390586,2.7600021362304688,0.4795924441759496,4.359997177124029,0.2281483677277265,8.491845986520332,2.294072772425878,6.42592158182218,-6.140234101658294,98.47315055143241,43.55883993199046,2.0659244046981518,9,-2.6299972534179688,-3.889995574951172,-4.98249626159668,-7.989994049072266,6.82000732421875,2,-0.01812433325230489,1.1149501894205136,105.22000122070312,-1.9090909090909092,104.9800033569336,1.7096588951418399,104.36000061035156,-0.01812433325230489
8453,2013-09-19,108.16000366210938,108.95999908447266,107.58999633789062,107.7699966430664,713500.0,0.005297958394092861,-2.65330349422715,0.17030924125615413,80.76921604825662,65.83590064420923,-3.1124456063754025,-5.092853210518371,-5.431286472808608,-9.465061440887325,13.05085188959233,1.3700027465820312,1.210888348477539,4.611004257202154,-0.006127443765521434,9.22813595816983,2.3024384067183234,6.919570107685985,-6.338227068498256,84.73290556290831,23.544378925807322,2.3085658504838356,9,-1.8200035095214844,-3.805004119873047,-5.325002670288086,-8.490001678466797,8.259994506835938,3,-0.012389089514746265,1.2904547238859834,107.58999633789062,1.1149501894205136,105.22000122070312,-1.9090909090909092,104.9800033569336,-0.012389089514746265
8454,2013-09-20,107.54000091552734,108.83999633789062,107.3499984741211,108.68000030517578,964200.0,-0.005732273720320036,1.0411049100144227,-2.923022750836284,82.35294882843614,68.34041874605668,-2.0285291765338798,-4.395791062837645,-4.66515137488112,-8.631958646371743,13.554535275225932,1.4899978637695312,1.7869389913809357,3.7990013122558537,-1.1518744361265192,8.749877060638227,1.3235634380646673,6.27443918644704,-5.1471665226472965,67.35635248165876,-0.9023507443597509,2.475437874191187,9,-1.2000007629394531,-3.1850013732910156,-4.622499465942383,-7.869998931884766,8.930000305175781,4,0.04528550032659395,-2.65330349422715,108.16000366210938,1.2904547238859834,107.58999633789062,1.1149501894205136,105.22000122070312,0.04528550032659395
8455,2013-09-23,106.3499984741211,107.3000030517578,106.06999969482422,107.08999633789062,883900.0,-0.011065672598803422,1.1206748002236455,0.6491212806681746,72.55891585577622,69.35090419910335,-0.6585172373996357,-3.1084044561042674,-3.3150084909197233,-7.211737491795418,13.664688328884672,1.470001220703125,2.0911044942182286,2.4459987640380803,-2.6277676117375677,7.519765139813728,-0.09088442384974371,4.982881951925904,-3.431790905913644,39.99996492231169,-29.799652794532236,2.536883187887826,9,-0.009998321533203125,-1.9949989318847656,-3.0774974822998047,-6.679996490478516,10.5,0,0.08189938137697417,1.0411049100144227,107.54000091552734,-2.65330349422715,108.16000366210938,1.2904547238859834,107.58999633789062,0.08189938137697417
8456,2013-09-24,108.70999908447266,109.0199966430664,106.30999755859376,106.30999755859376,1316200.0,0.022190885230015667,-1.2583311345856278,-3.24325466786261,75.17135625366066,70.76098644630851,-2.8651983083045423,-5.248401609495744,-5.5025191016028145,-9.346056511182766,13.98204622804416,2.709999084472642,2.4421093996896133,4.495499420166013,-0.9620489062112938,9.95304774654332,1.7667252569773524,7.224273583354673,-5.308448194963987,92.49400085345826,23.84725346845508,2.728774163188656,9,-2.3400001525878906,-4.325000762939453,-5.437498092651367,-9.039997100830078,6.910003662109389,1,0.05151318665516369,1.1206748002236455,106.3499984741211,1.0411049100144227,107.54000091552734,-2.65330349422715,108.16000366210938,0.05151318665516369
8457,2013-09-25,109.13999938964844,109.58000183105469,108.3499984741211,108.8499984741211,1362500.0,0.003955480717478865,1.1025594209513874,0.12083363797910254,74.10642486927313,73.03676051175557,-2.957158396472664,-5.269680576690575,-5.756634335340806,-9.591728680574022,15.439094619035762,1.2300033569335938,2.563589414626051,4.494499588012701,-1.0944732550599667,10.083472431085369,1.7000131664763671,7.288986009549035,-5.17660392478399,87.46432553802414,20.423288332884795,2.794486421536333,9,-2.4899978637695312,-4.474998474121094,-5.6074981689453125,-9.46999740600586,7.5800018310546875,2,0.04059007082600319,-1.2583311345856278,108.70999908447266,1.1206748002236455,106.3499984741211,1.0411049100144227,107.54000091552734,0.04059007082600319
8458,2013-09-26,109.91999816894531,110.20999908447266,108.95999908447266,109.04000091552734,1112400.0,0.007146772802445689,-1.403844037706782,3.0344637078740364,75.34037946134859,75.21152507497716,-3.23206729390067,-5.605402437186328,-6.344189381002195,-10.188975907957058,17.077823046745277,1.25,2.5718695751697993,4.8099983215332,-0.916299266269391,10.536295909335792,1.9468495276318976,7.673147115434503,-5.28260994013803,92.99514593522754,25.39269306506789,2.863148793901299,9,-2.509998321533203,-4.939998626708984,-6.097496032714844,-10.249996185302734,6.0699996948242045,3,0.04084794002873804,1.1025594209513874,109.13999938964844,-1.2583311345856278,108.70999908447266,1.1206748002236455,106.3499984741211,0.04084794002873804
8459,2013-09-27,108.9499969482422,109.76000213623048,108.6999969482422,109.05999755859376,655800.0,-0.00882461096125775,-2.4754233684368514,-0.12500108372419652,66.5612423185878,75.80367613192719,-1.7237778563395665,-4.2093325933745405,-5.230312898303538,-9.060126956767874,18.7219581284296,1.2200012207031108,2.6450375967743582,3.4324974060058793,-2.160791516952969,9.025786328964728,0.635852944526448,6.2291418674853105,-3.5324431996417616,69.56516130459013,4.366753328252784,2.7966444614794246,9,-1.5399971008300923,-3.9699974060058736,-5.069995880126967,-9.279994964599624,7.3600006103515625,4,0.06856357439139549,-1.403844037706782,109.91999816894531,1.1025594209513874,109.13999938964844,-1.2583311345856278,108.70999908447266,0.06856357439139549
8460,2013-09-30,108.72000122070312,109.02999877929688,107.51000213623048,107.66000366210938,793900.0,-0.002111020963574184,-1.2352881778097173,-9.636287973366626,62.29925279669175,74.36261391003275,-1.0141176229442692,-3.46634356982716,-4.922558121745951,-8.672445365876115,20.29338837221287,1.519996643066392,2.9207435558384702,2.7640014648437443,-2.345668784153162,7.8736717138406505,0.20916634034529125,5.318836589342197,-2.6315051250805794,61.79494151777928,-1.6275792116235408,2.5548351244984513,9,-1.1700019836425781,-3.740001678466797,-4.840000152587891,-9.049999237060547,7.220001220703111,0,0.07128403157637386,-2.4754233684368514,108.9499969482422,-1.403844037706782,109.91999816894531,1.1025594209513874,109.13999938964844,0.07128403157637386
8461,2013-10-01,109.3499984741211,109.93000030517578,108.80999755859376,109.2699966430664,951900.0,0.005794676658796849,-1.2400054931640978,0.07547359935509874,68.66951890288667,73.09213948165751,-1.1137931161892567,-3.6237070064799752,-5.457812999599952,-9.135021590647113,21.775823050994102,1.2099990844726562,3.231447724226996,2.975998687744138,-1.7786121436625706,7.730609519150846,0.5986932720407765,5.353304103447499,-2.684491960059532,68.14808954093581,4.841407215175302,2.3773054157033564,10,-1.2099990844726562,-4.369998931884766,-5.469997406005859,-9.679996490478516,6.590003967285142,1,0.0685871065812127,-1.2352881778097173,108.72000122070312,-2.4754233684368514,108.9499969482422,-1.403844037706782,109.91999816894531,0.0685871065812127
8462,2013-10-02,108.83999633789062,108.94000244140624,107.75,108.75,788500.0,-0.0046639427832380065,7.206671577397318,1.1249284760633225,68.43454516026293,71.72162049410267,-0.45575971011440686,-2.7224526582066915,-4.852528085363019,-8.47642833301262,23.124645681138013,1.5999984741210938,3.4422132807999617,2.1289966583251925,-2.2939747878705674,6.551968104520952,-0.08248906477268747,4.340482381423072,-1.6782608639715164,49.259100182540266,-15.551184528065022,2.2114857230978795,10,-0.6999969482421875,-3.859996795654297,-4.999996185302734,-9.169994354248047,5.69000244140625,2,0.06229333550915506,-1.2400054931640978,109.3499984741211,-1.2352881778097173,108.72000122070312,-2.4754233684368514,108.9499969482422,0.06229333550915506
8463,2013-10-03,106.97000122070312,108.68000030517578,106.27999877929688,108.62999725341795,916900.0,-0.01718113910425134,1.7272711509534564,-18.44515089860954,59.746081886939095,69.20974638949187,1.3719578185879442,-0.574766912419463,-2.8615595855279423,-6.466249386628533,23.671541466912267,2.55999755859375,3.4769256882470927,0.06400146484375568,-4.013469714316258,4.14147264400377,-1.9747341247362442,2.1027370544237556,3.2399978637695312,18.904168574014502,-49.6195848338983,2.038735589580006,10,1.1699981689453125,-1.9900016784667969,-3.9549999237060547,-7.299999237060547,9.15999603271483,3,0.09114704953479014,7.206671577397318,108.83999633789062,-1.2400054931640978,109.3499984741211,-1.2352881778097173,108.72000122070312,0.09114704953479014
8464,2013-10-04,107.58000183105469,107.7300033569336,106.80999755859376,107.0999984741211,572900.0,0.005702539061329892,1.3589698445767802,-0.28915933982599673,59.71599031328992,67.78275466254894,0.8585094933140454,-0.8868485302355964,-3.3442283326297684,-6.974047539116981,23.80142062394821,0.9200057983398295,3.2145594126335766,0.45600204467773153,-3.240073444704649,4.152077534060112,-1.3920357000134658,2.304039789368929,2.551397247314455,35.61650707652175,-35.42868974375863,1.848037744691192,10,0.6649971008300781,-2.6000022888183594,-4.614999771118164,-7.909999847412109,8.919998168945312,4,0.07817434364727016,1.7272711509534564,106.97000122070312,7.206671577397318,108.83999633789062,-1.2400054931640978,109.3499984741211,0.07817434364727016
8465,2013-10-07,106.26000213623048,107.02999877929688,106.0999984741211,106.19000244140624,570500.0,-0.012269935604733995,-6.439775397479325,0.1458316776603946,53.59613064099059,65.38550737225226,2.418759048647189,0.5810816404847543,-1.9324988736175754,-5.576845786116834,23.527919634028702,1.4800033569335938,2.8397718714211067,-0.9389976501464758,-4.4911692219814086,2.613173921688457,-2.7150834360639493,0.8370881357709976,3.7943689361572126,4.177639311084302,-64.01737640876001,1.7760857859174697,10,1.894996643066392,-1.2800025939941548,-3.2950000762939595,-6.590000152587905,9.84999847412108,0,0.09457928872877952,1.3589698445767802,107.58000183105469,1.7272711509534564,106.97000122070312,7.206671577397318,108.83999633789062,0.09457928872877952
8466,2013-10-08,104.27999877929688,106.4800033569336,104.1999969482422,106.33000183105469,1066400.0,-0.018633571589760978,-1.0633479476645975,-29.285885558571216,38.237399305058496,61.40006008733954,4.139606549468695,2.572476416692382,0.1432634895915328,-3.526538019989033,22.577879215449713,2.280006408691392,2.429504998264335,-2.84250106811524,-6.581606746078435,0.8966046098479552,-4.712053907096831,-0.9729482291336495,5.616197389160163,1.68780038694155,-60.08810298808399,1.8695528389815967,10,2.924999237060547,0.9850006103515625,-1.3499984741210938,-4.609996795654297,12.720001220703125,1,0.11181438241850339,-6.439775397479325,106.26000213623048,1.3589698445767802,107.58000183105469,1.7272711509534564,106.97000122070312,0.11181438241850339
8467,2013-10-09,103.97000122070312,104.62000274658205,103.36000061035156,104.04000091552734,1042800.0,-0.0029727422537647596,1.0487783697950992,0.03414614176510432,34.82982193288342,56.89888702862119,4.066782467400529,2.952741137190003,0.5096736444029091,-3.1859655211247997,22.43683201689175,1.260002136230483,2.2256745673336837,-3.100998687744138,-6.988618055402355,0.7866206799140798,-5.044808371573254,-1.1571890039150219,5.584422994541029,11.466177544051869,-45.44753394790025,1.9438096838291115,10,2.674999237060547,1.529998779296875,-1.0400009155273438,-4.299999237060547,12.860000610351562,2,0.11512937462887685,-1.0633479476645975,104.27999877929688,-6.439775397479325,106.26000213623048,1.3589698445767802,107.58000183105469,0.11512937462887685
8468,2013-10-10,107.05999755859376,107.19000244140624,105.0999984741211,105.20999908447266,1077500.0,0.029720075998953988,-1.0193278023286105,-26.428664850136443,48.525787414397776,54.8949475948223,0.5905319634593411,0.06535511989211784,-2.5116640553500957,-6.236209607849517,22.16087458567167,3.220001220703111,1.8281786295969198,-0.13750228881833948,-3.8370873373625187,3.5620827597258398,-1.987294813090429,1.7122902354537501,1.9988727682589769,84.66806917080612,27.87421164475662,1.8497925242720898,10,-0.41499710083009234,-1.5599975585937642,-4.129997253417983,-7.389995574951186,10.550003051757798,3,0.06977397152110698,1.0487783697950992,103.97000122070312,-1.0633479476645975,104.27999877929688,-6.439775397479325,106.26000213623048,0.06977397152110698
8469,2013-10-11,107.77999877929688,107.97000122070312,106.98999786376952,107.26000213623048,721600.0,0.006725212377377998,1.1777815453736593,0.281079498356576,54.52245798884014,54.030859282838776,-0.34965702022063283,-0.4061129584534058,-3.2663797403651387,-6.917935705367228,22.303249983134865,0.980003356933608,1.4256341315375636,0.4114990234375,-3.0439619172750696,3.8669599641500696,-1.316231446918792,2.139229493793792,0.8229619702357667,95.87847253252836,35.43350864787904,1.7277304703562864,10,-1.1349983215332031,-1.5400009155273438,-4.849998474121094,-8.109996795654297,9.139999389648438,4,0.0774726161504189,-1.0193278023286105,107.05999755859376,1.0487783697950992,103.97000122070312,-1.0633479476645975,104.27999877929688,0.0774726161504189
8470,2013-10-14,107.95999908447266,108.16999816894531,106.3499984741211,107.0,1546900.0,0.0016700715087627493,1.6376859668618247,1.8461640036973963,47.24871397305361,51.650769846190656,-0.7250473751792725,-0.37040330922651776,-3.429749751547604,-7.036829696939435,22.037817986310436,1.8199996948242188,0.8998361215920738,0.4424995422363338,-2.831543079323822,3.7165421637964897,-1.1945217685437513,2.079520853016419,0.2235248539254968,95.63411245193954,37.62204272491226,1.6370213107800782,10,-1.80999755859375,-1.1749992370605469,-5.114997863769531,-7.6699981689453125,7.400001525878906,0,0.0791033807701802,1.1777815453736593,107.77999877929688,-1.0193278023286105,107.05999755859376,1.0487783697950992,103.97000122070312,0.0791033807701802
8471,2013-10-15,105.63999938964844,107.56999969482422,104.98999786376952,107.33000183105469,1303900.0,-0.021489437889018026,1.3778838784077536,-1.7604208886663646,38.72421882220156,48.34962247529495,1.1324327439100728,2.0898211304678114,-1.1097418044090261,-4.663803816848684,21.709026107270784,2.970001220703139,0.5132345806939185,-1.8985000610351506,-5.115383974305985,1.3183838522356837,-3.5069420176705677,-0.29005810439973345,2.529998779296875,47.40124608220082,-6.600886252880706,1.6084419566354167,10,0.3800010681152344,1.1450004577636719,-2.6099987030029297,-4.625,9.19000244140625,1,0.09911019766371809,1.6376859668618247,107.95999908447266,1.1777815453736593,107.77999877929688,-1.0193278023286105,107.05999755859376,0.09911019766371809
8472,2013-10-16,105.63999938964844,106.16999816894531,104.47000122070312,106.0,1343900.0,0.0,3.8571553133514986,0.2130178049044747,35.48167701863353,45.65357748992767,0.7049058678051807,2.0408787311432945,-0.9991573027418781,-4.59379315558337,20.65988410940379,1.6999969482421875,0.19445024833184732,-1.8010002136230412,-5.12764388893649,1.5256434616904073,-3.4643220512797654,-0.13767837596631693,2.529998779296875,31.621598215132607,-16.727413819603548,1.6633218376567223,10,0.125,1.1450004577636719,-2.157499313354492,-4.604999542236314,11.069999694824219,2,0.1075350310108456,1.3778838784077536,105.63999938964844,1.6376859668618247,107.95999908447266,1.1777815453736593,107.77999877929688,0.1075350310108456
8473,2013-10-17,106.81999969482422,107.04000091552734,105.0,105.4000015258789,1179800.0,0.01117001431269804,1.1935486517305594,-3.944432670707413,42.87625827687828,43.7824961525486,-0.5572059473572892,0.7961609822829274,-2.0674108009311283,-5.696370098820523,19.00212762206169,2.0400009155273438,-0.263618072785917,-0.553999710083005,-3.8736396618640185,2.7656402416980086,-2.213819685973519,1.105820265807509,0.9651986694335903,63.513524659460664,17.110921559478555,1.6598199758905072,10,-1.0550003051757812,-0.034999847412109375,-3.3374996185302734,-5.784999847412095,11.800003051757827,3,0.09370906351645947,3.8571553133514986,105.63999938964844,1.3778838784077536,105.63999938964844,1.6376859668618247,107.95999908447266,0.09370906351645947
8474,2013-10-18,112.41000366210938,113.87000274658205,109.36000061035156,109.63999938964844,3278800.0,0.05233106144219546,-1.7087085023025723,1.9507097495191326,59.08420208018416,44.39228186801455,-6.023453482692048,-4.64862510514547,-7.541916393567817,-11.169751197656467,18.178275901284017,7.050003051757827,-0.5711992250880087,4.792504119873044,0.7795519126115806,8.805456327134507,2.7860280162423123,6.798980223503776,-9.050003051757812,84.46809736729104,38.35964556575861,2.0064761036307344,10,-3.795001983642578,-3.795001983642578,-8.92750358581543,-11.375003814697251,6.269996643066406,4,0.046259200950413026,1.1935486517305594,106.81999969482422,3.8571553133514986,105.63999938964844,1.3778838784077536,105.63999938964844,0.046259200950413026
8475,2013-10-21,115.05999755859376,115.55999755859376,113.0999984741211,113.4800033569336,2019500.0,0.023574360022707186,-1.1025597553381339,0.5703941388712972,62.785491641659604,47.11984768319245,-8.151066546309323,-6.969985165382596,-10.05000736243042,-13.717345263973968,18.210047101140255,3.149993896484389,-0.5674237290476327,7.006998062133803,1.8467452266795021,12.167250897588104,4.42687164440666,9.587124479860947,-11.489796905517593,95.49143223526887,50.015722533679636,2.5801264177271497,10,-5.599998474121108,-5.599998474121108,-11.434997558593764,-14.02499771118164,2.720001220703111,0,0.0161654845282293,-1.7087085023025723,112.41000366210938,1.1935486517305594,106.81999969482422,3.8571553133514986,105.63999938964844,0.0161654845282293
8476,2013-10-22,114.30999755859376,116.26000213623048,109.88999938964844,110.62000274658205,1060800.0,-0.006518338396609646,-1.4737867414495172,2.3354483251485836,62.11786252482007,50.151852193407635,-6.513671702827963,-6.09123721069497,-9.223533874210048,-12.866670373410173,17.223959910134127,6.3700027465820455,-0.6116076166230044,5.976998138427746,0.10764201050176325,11.846354266353728,3.0423200744647545,8.911676202390737,-10.260205029296884,83.46052225434033,36.87450320376747,2.9346780639629944,10,-3.9449958801269673,-4.499996185302749,-10.567497253417983,-13.27499771118164,3.940002441406236,1,0.009185574964425847,-1.1025597553381339,115.05999755859376,-1.7087085023025723,112.41000366210938,1.1935486517305594,106.81999969482422,0.009185574964425847
8477,2013-10-23,113.56999969482422,113.8000030517578,112.38999938964844,113.62999725341795,628600.0,-0.006473605805041083,6.049856952127075,-0.016259523834134117,65.39179121075031,52.025852615224586,-4.770361322499809,-5.2726706467177,-8.442454172364151,-12.013630739832934,16.01004000158498,1.9199981689453267,-0.4577060716516286,5.015500259399417,-1.2995285855376437,11.330529104336478,1.8579858369308937,8.17301468186794,-8.787594589111322,76.11010718416438,24.947556752330975,3.157514422468529,10,-3.204998016357422,-3.759998321533203,-9.827499389648438,-11.859996795654297,4.269996643066406,2,0.011094498015463916,-1.4737867414495172,114.30999755859376,-1.1025597553381339,115.05999755859376,-1.7087085023025723,112.41000366210938,0.011094498015463916
8478,2013-10-24,114.41000366210938,114.9499969482422,113.11000061035156,113.76000213623048,727000.0,0.007396354402944061,1.1271780307206334,-10.83379959308473,65.7591195389268,53.27437056523421,-4.9820383703431474,-6.070273493151305,-9.208524119311676,-12.729131960753762,14.64350173833402,1.8399963378906392,0.18194992451077496,5.6310039520263615,-1.1875834109316514,12.449591314984374,2.221710270547348,9.040297633505375,-8.93894273456543,73.18843384044824,19.230779798486353,3.409293681479009,10,-4.045001983642578,-4.600002288818359,-10.08000373840332,-12.450004577636719,2.829994201660142,3,0.020103097183319152,6.049856952127075,113.56999969482422,-1.4737867414495172,114.30999755859376,-1.1025597553381339,115.05999755859376,0.020103097183319152
8479,2013-10-25,116.41999816894531,116.44000244140624,113.4000015258789,114.31999969482422,1881300.0,0.017568345795810902,1.841113032317891,3.230759299036422,72.71913958418415,56.10441785535983,-6.3000835754482125,-7.8968138271609405,-11.042010426783264,-14.571493823413022,13.49654937616808,3.0400009155273295,1.024407458124685,7.267498397827154,-0.3608139106015642,14.895810706255872,3.453342243612795,11.081654552041513,-10.301600768880178,99.6945914024337,37.810870427958875,3.814156154214357,10,-5.964996337890625,-6.519996643066406,-11.072498321533203,-13.489997863769531,0.12000274658203125,4,0.01889713633601109,1.1271780307206334,114.41000366210938,6.049856952127075,113.56999969482422,-1.4737867414495172,114.30999755859376,0.01889713633601109
8480,2013-10-28,116.47000122070312,116.62999725341795,115.72000122070312,116.05999755859376,1325200.0,0.00042950569098310076,1.4931544073075977,0.19523998096282352,79.83359474195231,60.67212629088769,-5.6054706940671934,-7.7329067525913615,-10.89935714924519,-14.459855200336492,13.023689625314825,0.9099960327148295,1.4768555145521276,6.930001449584964,-1.3641131876548656,15.224116086824793,2.782944130965049,11.077058768204878,-9.525875417330695,97.62617086906097,26.966129192616208,4.147057318619913,10,-5.920001983642578,-6.475002288818359,-11.122501373291016,-13.375,0.23999786376953125,0,0.0189748352477892,1.841113032317891,116.41999816894531,1.1271780307206334,114.41000366210938,6.049856952127075,113.56999969482422,0.0189748352477892
8481,2013-10-29,116.8499984741211,116.98999786376952,115.61000061035156,116.48999786376952,754500.0,0.0032626191245408442,3.3124955296475256,0.8780424264980182,81.41463913880847,65.7757887486849,-4.724988338487236,-7.928723175863695,-11.048006591379135,-14.694957609871722,12.240858278694697,1.3799972534179545,1.8169767472561915,6.9349987030029325,-1.9780441848045598,15.848041590810425,2.4784772590991793,11.391520146906686,-8.937285525744116,96.95653399808631,18.031891733345105,4.456521443903746,10,-5.854999542236328,-6.674999237060547,-11.502498626708984,-13.044998168945312,-0.3399963378906108,1,0.007958924410099488,1.4931544073075977,116.47000122070312,1.841113032317891,116.41999816894531,1.1271780307206334,114.41000366210938,0.007958924410099488
8482,2013-10-30,115.62000274658205,117.0500030517578,115.2699966430664,116.8499984741211,721500.0,-0.010526279363293756,1.1840504006590487,-3.4166490060609456,72.96139745684007,69.11858199090288,-2.1573183231284645,-6.497893003131438,-9.59392917502818,-13.330059600902601,11.974898541720208,1.780006408691392,2.2990434761567116,5.366002655029305,-3.8842501033154804,14.616255413374091,0.7408762758569054,9.991129034201705,-6.618015608357965,63.70559850045758,-13.893867055431159,4.625126379172394,10,-2.415000915527358,-5.415000915527358,-10.242504119873061,-11.78500366210939,5.479995727539048,2,0.02274690530134671,3.3124955296475256,116.8499984741211,1.4931544073075977,116.47000122070312,1.841113032317891,116.41999816894531,0.02274690530134671
8483,2013-10-31,116.72000122070312,117.94000244140624,115.3000030517578,115.83000183105469,778900.0,0.009513911503116645,-1.7076959192456274,-0.7235792529370253,73.50159728005109,70.7205147908881,-1.9057266362305256,-7.199095057004996,-10.432778651413429,-14.280523922700453,12.555084684405548,2.6399993896484375,3.224343300517617,5.978501129150388,-3.566025916135743,15.523028174436519,1.2062376065073153,10.75076465179346,-6.591291854584327,73.12773183523895,-2.070352981928167,4.772263522643069,10,-2.8050003051757812,-6.069999694824219,-11.0625,-12.439998626708984,4.069999694824219,3,0.009595571499949829,1.1840504006590487,115.62000274658205,3.3124955296475256,116.8499984741211,1.4931544073075977,116.47000122070312,0.009595571499949829
8484,2013-11-01,115.98999786376952,117.52999877929688,115.48999786376952,116.51000213623048,1096900.0,-0.006254312451156152,-1.6842041861165171,-0.5842748641281372,70.51610126475681,71.57947141567666,-0.6867119278200846,-6.12053392077199,-9.50662142239807,-13.382955905036283,13.166624807176147,2.040000915527358,4.277649130290655,4.827997970581038,-4.869866573650626,14.525862514812701,-0.02093430153479403,9.67693024269687,-4.611481605604723,26.96627929238195,-43.761163847341436,4.848932272115832,11,-2.0749969482421733,-5.339996337890611,-9.794998168945298,-11.329998016357408,3.7000045776367188,4,0.010776791301161381,-1.7076959192456274,116.72000122070312,1.1840504006590487,115.62000274658205,3.3124955296475256,116.8499984741211,0.010776791301161381
8485,2013-11-04,116.30999755859376,116.98999786376952,115.77999877929688,116.4000015258789,621200.0,0.0027588559420450576,-1.1043434417147955,0.17308313037350703,80.36426575837602,73.60684955273844,-0.9060312115051943,-5.954288028647454,-9.603039401261654,-13.550031546782563,14.178827231873415,1.209999084472642,5.215525722212547,4.645497894287118,-5.0243458095178966,14.315341598092132,-0.18942395761538933,9.480419746189625,-3.8816435111103402,38.95126056183156,-33.29226176957066,4.8349218519025055,11,-1.1449966430664205,-5.659996032714858,-10.114997863769545,-11.46499633789064,1.6800003051757528,0,0.001977502895378347,-1.6842041861165171,115.98999786376952,-1.7076959192456274,116.72000122070312,1.1840504006590487,115.62000274658205,0.001977502895378347
8486,2013-11-05,115.94000244140624,116.62000274658205,114.91000366210938,115.91999816894531,544700.0,-0.003181111898838629,1.4782507739937776,-0.22225989658375445,78.70682946122132,75.08629824723522,-0.31346905803599157,-4.918120233907686,-8.990131917666972,-13.017971516236727,15.182507130939808,1.7099990844726705,5.427863824434212,3.6925025939941207,-5.496784113016943,12.881789301005185,-0.9021407595114113,8.287145947499653,-2.629784650895161,33.99337274769073,-41.59621355029988,4.594643353505534,11,-0.41500091552732954,-5.2900009155273295,-9.675003051757798,-11.09500122070311,2.3299942016601705,1,0.006641337130000258,-1.1043434417147955,116.30999755859376,-1.6842041861165171,115.98999786376952,-1.7076959192456274,116.72000122070312,0.006641337130000258
8487,2013-11-06,115.94000244140624,116.52999877929688,115.20999908447266,116.25,681800.0,0.0,2.034499087975305,-15.496567505732543,77.20766672812051,76.35835904603452,0.06489450316088607,-4.190212320348522,-8.678380032481627,-12.860009349335087,15.883884715920985,1.3199996948242188,5.331546006111466,3.0940025329589673,-5.354700248846825,11.54270531476476,-1.130348857943929,7.318353923861864,-1.889019106751931,33.99337274769073,-41.342356331143634,4.224351390902898,11,-0.27000045776365766,-5.2900009155273295,-9.380002975463853,-11.09500122070311,3.029998779296889,2,0.004916333300168052,1.4782507739937776,115.94000244140624,-1.1043434417147955,116.30999755859376,-1.6842041861165171,115.98999786376952,0.004916333300168052
8488,2013-11-07,114.52999877929688,116.87000274658205,114.2699966430664,116.79000091552734,1152200.0,-0.012161494155754848,1.1487602263591663,7.290386887182182,58.42606271878431,74.77023939432343,1.6692488381774524,-2.3103326927744945,-6.97012739339506,-11.313488412901108,16.81841506847858,2.600006103515639,5.274361442787665,1.3104988098144474,-6.710863876561021,9.331861496189916,-2.7001825333732796,5.3211801530021745,3.410003662109361,7.975520424999122,-63.47016417332607,4.010681343187732,11,1.5750007629394531,-3.8799972534179688,-7.969999313354492,-9.68499755859375,5.950004577636719,3,0.05736488051034416,2.034499087975305,115.94000244140624,1.4782507739937776,115.94000244140624,-1.1043434417147955,116.30999755859376,0.05736488051034416
8489,2013-11-08,116.12999725341795,116.5,114.68000030517578,114.68000030517578,938500.0,0.013970125654190646,-1.5103496900880802,-0.6415909635646055,54.64007162240212,71.97095904770674,0.026583174100977658,-3.4284754841645224,-8.252616154174987,-12.75238840786922,17.49531505568086,1.970001220703125,5.250924460162906,2.492997360229481,-5.198726550451383,10.184721270910345,-1.3528645951109581,6.33885931556992,1.73660507202149,68.38234469140218,-0.020817542537656664,3.845861955340433,11,-0.024997711181626414,-5.479995727539048,-9.569997787475572,-11.28499603271483,3.790000915527358,4,0.04012747586603638,1.1487602263591663,114.52999877929688,2.034499087975305,115.94000244140624,1.4782507739937776,115.94000244140624,0.04012747586603638
8490,2013-11-11,116.5,117.0199966430664,115.87000274658205,116.11000061035156,673800.0,0.0031861082866868617,-1.643678967307476,0.2689656623906916,59.820644126526126,69.57162626856426,-0.3785224173178676,-3.294804830179203,-8.266860930997638,-12.923655224652236,18.57116519847829,1.1499938964843608,5.171550170894591,2.436000061035159,-4.867125154042597,9.739125276112915,-1.215562546503719,6.087562668574037,1.2946702117919813,81.0910311612216,13.989721601418893,3.6515626075388763,11,-0.3950004577636719,-5.849998474121094,-9.887500762939453,-11.654998779296875,6.0,0,0.02738199520520368,-1.5103496900880802,116.12999725341795,1.1487602263591663,114.52999877929688,2.034499087975305,115.94000244140624,0.02738199520520368
8491,2013-11-12,116.11000061035156,116.98999786376952,115.91999816894531,116.51000213623048,883500.0,-0.0033476342459093367,-1.743566419202405,-1.0256465432920274,61.759268482039445,68.3269452713642,-0.11681491864788995,-2.1926179425407213,-7.551827907360533,-12.32143836857199,19.928957242281182,1.0699996948242045,4.720907350613089,1.5225006103515568,-4.6519044071908695,7.696905627893983,-1.5647018984196563,4.60970311912277,1.614176130065914,66.90923517400567,0.9083385901410423,3.0872025087712096,11,-0.005001068115234375,-5.459999084472656,-9.542501449584961,-11.264999389648438,7.760002136230483,1,0.016191518762685764,-1.643678967307476,116.5,-1.5103496900880802,116.12999725341795,1.1487602263591663,114.52999877929688,0.016191518762685764
8492,2013-11-13,117.0,117.01000213623048,115.41000366210938,115.6500015258789,658800.0,0.007665139824046152,1.3357595130562347,-3.374983310763007,61.93547706609097,67.04182080314641,-0.8833716706081844,-2.3061557408594666,-8.135534415028332,-12.960594918244595,21.040919475452824,1.599998474121108,4.1407251109718715,1.8444999694824276,-2.7528785892296384,6.4418785281944935,-0.4541893098735983,4.143189248838453,0.6550931384704484,99.27284934303977,32.76914074878563,2.2986892793560325,11,-1.1000022888183594,-6.349998474121094,-10.76500129699707,-12.020000457763672,9.209999084472656,2,0.010854672162960766,-1.743566419202405,116.11000061035156,-1.643678967307476,116.5,-1.5103496900880802,116.12999725341795,0.010854672162960766
8493,2013-11-14,116.83000183105469,117.3000030517578,116.1999969482422,117.0,662100.0,-0.0014529758029513395,1.8571428571428887,-0.12592471191938828,52.27527143217624,65.01506193285968,-0.7779374206454719,-1.4206181962637743,-7.686174484783777,-12.560869156277192,22.64579042372555,1.1000061035155966,3.4582110068416796,1.174001693725586,-1.2844470663365257,3.6324504537876976,-0.05522268630546989,2.4032260737566418,0.7573893775076783,82.0610409162257,18.93966588265203,1.2292243800310523,11,-1.0450019836425781,-5.625,-10.757501602172852,-11.85000228881836,9.369995117187514,3,0.01831720753324162,1.3357595130562347,117.0,-1.743566419202405,116.11000061035156,-1.643678967307476,116.5,0.01831720753324162
8494,2013-11-15,117.61000061035156,117.61000061035156,116.41999816894531,117.0999984741211,943300.0,0.006676356818215323,3.6666566936436937,-3.0000448792747507,55.85215879182853,62.291494492132166,-1.4572141924565187,-1.8878634824603182,-8.176823751829232,-13.123752388737344,22.161728705171395,1.19000244140625,3.1356350833033844,1.6940006256103572,-0.3904523644107769,3.7784536156314914,0.6517741305997902,2.7362271206209243,-3.3400039672851562,100.0,39.53953348416225,1.0422264950105677,11,-1.6700019836425781,-6.404998779296875,-11.537500381469727,-12.630001068115234,9.599998474121094,4,0.024402710073019307,1.8571428571428887,116.83000183105469,1.3357595130562347,117.0,-1.743566419202405,116.11000061035156,0.024402710073019307
8495,2013-11-18,116.91999816894531,118.86000061035156,116.58000183105469,118.1999969482422,857400.0,-0.005866868785183166,-1.3265395095367847,-2.5097910153036316,50.348257346806626,59.14054203497498,-0.7505074015540032,-1.1081870530693436,-7.249170354699416,-12.23185499938981,21.434370962988297,2.279998779296875,2.6774883091715083,0.9109981536865206,-1.1786141174715112,3.0006104248445524,-0.13380798189250243,1.9558042892655436,-2.5832014465332094,43.76799543562775,-11.57711837836748,1.044806135579017,11,-0.3549995422363281,-5.254997253417969,-10.477499008178711,-11.939998626708984,10.959999084472642,0,0.02565857036419983,3.6666566936436937,117.61000061035156,1.8571428571428887,116.83000183105469,1.3357595130562347,117.0,0.02565857036419983
8496,2013-11-19,115.36000061035156,116.9499969482422,115.0999984741211,116.63999938964844,779300.0,-0.013342435708385891,-1.0555503751112776,0.9999999999999889,48.74758090063624,55.97831027636561,0.8030098299521455,0.5633928741127079,-5.498598969998241,-10.4614959714159,21.62315178063378,1.849998474121108,2.2742855772511916,-0.7014995574951115,-2.6600297753294626,1.2570306603392396,-1.680764666412287,0.27776555142206405,-0.8422757324218821,6.914946502959432,-45.415708067528946,0.9792651089171738,11,1.2049980163574219,-3.6949996948242188,-8.892499923706055,-10.380001068115234,12.75,1,0.0618931982651858,-1.3265395095367847,116.91999816894531,3.6666566936436937,117.61000061035156,1.8571428571428887,116.83000183105469,0.0618931982651858
8497,2013-11-20,114.83000183105469,116.0500030517578,114.44000244140624,116.0500030517578,621300.0,-0.004594302847544474,1.6393426220077159,0.9531268626469145,40.366973190565425,53.971744773230185,1.2952008902157814,1.257078931273071,-4.7541431398705924,-9.747310132818143,21.69297705567847,1.6100006103515625,1.6480050848555265,-1.2944984436035156,-2.9772203110172484,0.3882234238102171,-2.135859377310382,-0.45313750989664925,4.029998779296875,8.823519258188087,-39.18788113279484,0.8413609337068676,11,1.8199996948242188,-3.1650009155273438,-8.427501678466797,-9.85000228881836,14.050003051757812,2,0.07872507856289679,-1.0555503751112776,115.36000061035156,-1.3265395095367847,116.91999816894531,3.6666566936436937,117.61000061035156,0.07872507856289679
8498,2013-11-21,116.70999908447266,116.83000183105469,115.0,115.0,775800.0,0.016372004035878573,-1.1403541647147006,-1.4016371913850627,53.28467966263577,53.82114566658948,-0.27160557191972146,-0.46564756093060566,-6.378264108033619,-11.407325598073925,21.583531907973303,2.0,1.0931722757638056,0.47049903869628906,-1.0225506463303873,1.9635487237229654,-0.2760258038170491,1.2170238812096272,2.0616015625000017,51.35741139024213,0.6556916663826513,0.7465248425133401,11,-0.05999755859375,-4.779998779296875,-10.434999465942383,-11.729999542236328,11.930000305175781,3,0.08139833839878685,1.6393426220077159,114.83000183105469,-1.0555503751112776,115.36000061035156,-1.3265395095367847,116.91999816894531,0.08139833839878685
8499,2013-11-22,118.62000274658205,118.63999938964844,116.1999969482422,116.58999633789062,1288200.0,0.01636538151908451,1.3574906291118436,1.1871388862862757,59.20321127716109,53.75254201666004,-2.0017644159606363,-2.3214010622790084,-7.999441073196735,-13.08049480313251,21.348642176949017,2.440002441406236,0.6423042816731908,2.270502471923848,0.4362723883080264,4.10473255553967,1.3533874301159443,3.1876175137317517,0.06496593627927894,94.57018182822496,40.6313468815419,0.9171150418079091,11,-1.9700012207031392,-4.510002136230483,-12.345003128051772,-13.640003204345717,8.619995117187472,4,0.06390148395000406,-1.1403541647147006,116.70999908447266,1.6393426220077159,114.83000183105469,-1.0555503751112776,115.36000061035156,0.06390148395000406
8500,2013-11-25,118.68000030517578,120.12000274658205,118.37000274658205,118.77999877929688,1096200.0,0.0005057963008305855,-3.861154380053386,-0.04926017656542996,61.19280368454948,53.68960148360559,-1.9221428064817871,-2.326629362988882,-7.783947376782493,-12.93762912240419,21.23595833614994,1.75,0.7375555585903442,2.2200000762939425,0.10970425692731567,4.330295895660569,1.164852166610629,3.275147985977256,-4.2399978637695455,74.647845703563,17.434797214468375,1.055147909683316,11,-1.3999977111816406,-3.674999237060547,-10.064998626708984,-11.869998931884766,8.569999694824219,0,0.07187393627707017,1.3574906291118436,118.62000274658205,-1.1403541647147006,116.70999908447266,1.6393426220077159,114.83000183105469,0.07187393627707017
8501,2013-11-26,117.77999877929688,119.04000091552734,117.70999908447266,118.47000122070312,937600.0,-0.007583430431114202,-2.2048166191745566,6.900129701686122,57.00150846026741,53.141382749625194,-0.8496944261775212,-1.4265206345956756,-6.620969691565023,-11.818458373565548,20.889055433876894,1.3300018310546875,0.771390846596745,1.27349853515625,-0.9126038666586425,3.4596009369711425,0.18044733424879666,2.3665497360637033,-3.2263963317871287,58.80274926829002,-1.2917710127968363,1.0930512009074487,11,-0.4999961853027344,-2.7749977111816406,-8.319999694824219,-10.125,8.069999694824219,1,0.08575308693156858,-3.861154380053386,118.68000030517578,1.3574906291118436,118.62000274658205,-1.1403541647147006,116.70999908447266,0.08575308693156858
8502,2013-11-27,118.25,118.58999633789062,117.95999908447266,118.47000122070312,534700.0,0.003990501151081238,1.7391693757049027,0.3188412206988058,65.24591045590022,54.582564863372305,-1.255796826800804,-1.7806831208595213,-6.893515014546239,-12.090039407088938,20.67578463267285,0.80999755859375,0.7254259326532093,1.6119998931884822,-0.6641245570282592,3.8881243434052237,0.4739376680801115,2.750062118296853,-3.585069546508805,63.47652844853645,-3.0780643032147097,1.1380622251083738,11,-0.9699974060058594,-1.9949989318847656,-8.162498474121094,-10.244998931884766,9.379997253417955,2,0.08338266900931557,-2.2048166191745566,117.77999877929688,-3.861154380053386,118.68000030517578,1.3574906291118436,118.62000274658205,0.08338266900931557
8503,2013-11-29,117.83999633789062,119.0,117.62999725341795,118.41000366210938,217700.0,-0.003467261413187095,-1.7676669595104377,2.5909280066583436,57.76566191048045,54.7951763210003,-0.7682484674975143,-1.3517763235229268,-6.3051244713661845,-11.483901288045871,20.263743858017673,1.3700027465820455,0.6822390213359739,1.1459964752197322,-1.1928686674859108,3.4848616179253753,-0.023436096133082174,2.3154290465725467,-3.0659644385376197,41.83665724022595,-23.475215329064923,1.169432571352821,11,-0.5599937438964844,-1.2249946594238281,-7.752494812011719,-9.83499526977539,9.840003967285156,4,0.09368642980322317,1.7391693757049027,118.25,-2.2048166191745566,117.77999877929688,-3.861154380053386,118.68000030517578,0.09368642980322317
8504,2013-12-02,117.23999786376952,118.29000091552734,116.87000274658205,117.81999969482422,717000.0,-0.005091636903998942,-1.1515253100905376,1.017533997216001,53.29180606944236,55.12223729018205,-0.2528435712521855,-0.6886361512600843,-5.510045600186018,-10.718007039531258,19.663127674494003,1.4199981689452983,0.5558758487549085,0.4834980010986243,-1.8429290422278228,2.8099250444250714,-0.6797155205645993,1.6467115227618478,-2.3590465474719338,11.384465144229896,-49.78621535388555,1.163213521663225,12,0.040004730224623586,-0.4799957275390483,-7.152496337890611,-9.234996795654283,9.690002441406264,0,0.0972364528624905,-1.7676669595104377,117.83999633789062,1.7391693757049027,118.25,-2.2048166191745566,117.77999877929688,0.0972364528624905
8505,2013-12-03,116.54000091552734,117.0199966430664,115.72000122070312,117.0,926600.0,-0.005970632557120603,4.200061036087587,0.7930993659729884,51.86147392034116,55.46822540348259,0.4331304866626624,0.031068469382418584,-4.580716940577233,-9.842205907418105,18.79440347877079,1.519996643066392,0.5584326233179411,-0.22799911499024006,-2.54739607164133,2.09139784166085,-1.3876975933157922,0.9316993633353121,-1.5542685706240746,24.698788259004182,-34.26937312798457,1.1596984783255453,12,0.7400016784667969,0.654998779296875,-6.362499237060547,-8.444999694824219,10.659996032714858,1,0.0918139425449116,-1.1515253100905376,117.23999786376952,-1.7676669595104377,117.83999633789062,1.7391693757049027,118.25,0.0918139425449116
8506,2013-12-04,116.70999908447266,117.11000061035156,115.19000244140624,115.94000244140624,1186500.0,0.0014587108941979121,1.4458580154823466,-1.6739090773390255,48.66112155681999,56.389797444177546,0.5305623967375794,-0.08251638815366391,-4.590761194956457,-9.84272783253509,18.22022052585516,1.9199981689453267,0.45736179556922707,-0.09650077819824787,-2.3833625678052925,2.190361011408797,-1.239931673001763,1.0469301166052674,-1.6215813315358076,39.89495057911369,-13.397648538280606,1.1434308948035192,12,0.8500022888183594,0.4850006103515625,-6.4375,-8.520000457763672,8.91000366210939,2,0.09030932223638066,4.200061036087587,116.54000091552734,-1.1515253100905376,117.23999786376952,-1.7676669595104377,117.83999633789062,0.09030932223638066
8507,2013-12-05,116.51000213623048,117.61000061035156,116.20999908447266,116.31999969482422,1379100.0,-0.0017136230812359043,-5.8292147376256045,0.2467574931880248,48.526703951902526,55.861133476318294,1.1107342247424867,0.17114786071998367,-4.243698726856181,-9.475251737111293,17.696556186436762,1.4000015258789062,0.4647871966137984,-0.32499771118162357,-2.5803818260103526,1.9303864036471055,-1.452689768595988,0.8026943462327409,-1.3209526834207281,34.6456834820505,-14.38794030835227,1.1276920574143643,12,1.1450004577636577,0.6849975585937358,-5.925003051757827,-8.140003204345717,11.25,3,0.08016475982010296,1.4458580154823466,116.70999908447266,4.200061036087587,116.54000091552734,-1.1515253100905376,117.23999786376952,0.08016475982010296
8508,2013-12-06,121.0999984741211,121.58000183105469,118.95999908447266,119.73999786376952,1246000.0,0.03939572786655443,1.258615926968509,7.157805974943323,61.895024248176526,56.16022380643113,-3.1190552225059776,-4.11224023959123,-8.65540675308685,-13.867461939952264,18.155994885965967,5.0699996948242045,0.7362748049012282,3.9364986419677734,1.2266321968970573,6.64636508703849,2.5815654194324082,5.291431864503139,-5.909996032714858,92.48820965912485,47.84011062533092,1.3549332225353596,12,-2.714996337890625,-3.174999237060547,-9.394996643066406,-12.699996948242188,7.860008239746122,4,0.05392236879914014,-5.8292147376256045,116.51000213623048,1.4458580154823466,116.70999908447266,4.200061036087587,116.54000091552734,0.05392236879914014
8509,2013-12-09,120.79000091552734,122.5199966430664,120.27999877929688,121.20999908447266,921900.0,-0.002559847749791677,-2.1111028694951894,-0.3088220444524197,63.540960920269306,56.42113016595555,-2.7590122693634243,-3.620870555377877,-8.135776339963428,-13.379910955775244,18.739544862000447,2.2399978637695312,1.1796029944005113,3.393500900268549,0.28566233730053625,6.501339463236562,1.8395816187845355,4.9474201817525625,-5.3443984985351705,76.39840250968773,30.332002815525712,1.5539192814840086,12,-1.9350013732910156,-2.3950042724609375,-8.507499694824219,-11.944999694824219,8.37999725341794,0,0.05704114030487384,1.258615926968509,121.0999984741211,-5.8292147376256045,116.51000213623048,1.4458580154823466,116.70999908447266,0.05704114030487384
8510,2013-12-10,119.69000244140624,120.7300033569336,119.4800033569336,119.5500030517578,894500.0,-0.009106701430446895,-7.92861035422434,-0.3333333333333333,65.65439636701447,57.382562155594115,-1.6770366926343456,-2.3922851973002395,-6.827190330231346,-12.139845223476797,18.996385418144612,1.30999755859375,1.3260386192265798,2.1340023040771285,-1.1047847611702224,5.3727893693244795,0.5146087714534531,3.753395836700804,-3.8199363708496037,61.39159017316541,9.944305499483981,1.6193935326236721,12,-0.8350028991699077,-1.2950057983398295,-7.407501220703111,-10.84500122070311,7.7399978637695455,1,0.06048957904661978,-2.1111028694951894,120.79000091552734,1.258615926968509,121.0999984741211,-5.8292147376256045,116.51000213623048,0.06048957904661978
8511,2013-12-11,117.98999786376952,119.83999633789062,114.31999969482422,114.31999969482422,1121800.0,-0.014203396632638143,-2.0081740583825676,26.214386920980825,60.533325466575825,56.85894160122473,0.06245691061909042,-0.5736244168360685,-4.954361597324663,-10.30424505369858,18.50702403889278,5.519996643066406,1.1951744732076293,0.33999786376951135,-2.8304908173898156,3.5104865449288383,-1.245246476810152,1.9252422043491748,4.529998779296889,44.756091887717425,-11.583683930556113,1.585244340579667,12,0.43000030517579546,0.4049987792968892,-5.082496643066392,-9.144996643066392,8.830001831054702,2,0.07805745615070259,-7.92861035422434,119.69000244140624,-2.1111028694951894,120.79000091552734,1.258615926968509,121.0999984741211,0.07805745615070259
8512,2013-12-12,118.2699966430664,118.91999816894531,117.63999938964844,118.38999938964844,1227600.0,0.00237307216176208,1.1694888953544758,-0.03269831238540324,55.820889063998116,56.64285572939337,-0.2396039630239386,-0.794325326440088,-5.038277942746902,-10.4434080773039,18.287308088143995,1.279998779296875,1.0304210431090581,0.5564968109130888,-2.610046847938108,3.7230404697642854,-1.0267750185125095,2.139768640338687,4.086000061035151,48.170712418239845,-8.435809027100504,1.5832718294255996,12,0.15000152587890625,0.125,-5.1824951171875,-9.424995422363281,4.150001525878906,3,0.06214599063275217,-2.0081740583825676,117.98999786376952,-7.92861035422434,119.69000244140624,-2.1111028694951894,120.79000091552734,0.06214599063275217
8513,2013-12-13,118.97000122070312,119.58999633789062,118.1500015258789,118.75,1136000.0,0.005918699564601226,-1.0281643223262162,-1.8333015449170322,51.435597305489416,56.436610311176366,-0.8520642518526529,-1.3974333727463062,-5.46973842209556,-10.974562876199386,17.970437172901637,1.4399948120117188,1.0020746994273537,1.1495014190673771,-2.0359091116359167,4.334911949770671,-0.4432038462842769,2.742206684419031,3.225275543212888,56.70735678597679,4.700445885663605,1.5927052653516502,12,-0.5500030517578125,-0.5750045776367188,-5.809999465942383,-10.125,-0.220001220703125,4,0.07388417941780867,1.1694888953544758,118.2699966430664,-2.0081740583825676,117.98999786376952,-7.92861035422434,119.69000244140624,0.07388417941780867
8514,2013-12-16,120.4800033569336,121.08999633789062,119.20999908447266,119.20999908447266,708900.0,0.012692293189349835,-1.9606156360010092,5.772714662227771,56.598251951256884,56.962918981278115,-2.0720357925925015,-2.826303756723391,-6.707778457266599,-12.306817260955881,17.69219484529458,2.1199951171875,0.8597583162159737,2.516003417968747,-0.8810322757575477,5.913039111695042,0.8174855711056068,4.2145212648318875,1.5577678656005816,90.98975947673821,40.11812746847592,1.698517846863146,12,-2.0600051879882812,-2.0600051879882812,-7.102502822875977,-11.635002136230469,-5.850006103515639,0,0.0703851520638723,-1.0281643223262162,118.97000122070312,1.1694888953544758,118.2699966430664,-2.0081740583825676,117.98999786376952,0.0703851520638723
8515,2013-12-17,119.91999816894531,120.7699966430664,119.58999633789062,120.4800033569336,750400.0,-0.004648117300671162,1.0701909370168852,-0.44094748350975,58.04510864140592,58.00558421289877,-1.0975793579331707,-2.1397272620102257,-5.8341571620375134,-11.581852855037639,16.87902992535937,1.1800003051757812,0.8621853701558138,1.8059982299804744,-1.6611493622819467,5.2731458222428955,0.07242443384926389,3.539572026111685,1.9634176230346583,82.71789144617104,31.492513783981337,1.7335737961312077,12,-1.5,-1.5,-6.542497634887695,-11.074996948242188,-5.540000915527358,1,0.0771347576821042,-1.9606156360010092,120.4800033569336,-1.0281643223262162,118.97000122070312,1.1694888953544758,118.2699966430664,0.0771347576821042
8516,2013-12-18,122.5,122.56999969482422,119.12999725341795,120.31999969482422,967600.0,0.021514358492733976,1.9655197361281598,-3.892821623683601,63.78974364052242,59.70147751163431,-3.095413493785756,-4.3820623126563305,-8.000265762411217,-13.967763706485016,17.13807622000963,3.440002441406264,1.0481824860674465,4.0290000915527315,0.2956852474352871,7.762314935670176,2.1623426694940093,5.895657513611454,-8.180000305175781,98.58012798192468,46.884246591845674,1.8666574220587246,12,-4.055000305175781,-4.055000305175781,-9.122499465942383,-13.654998779296875,-7.269996643066406,2,0.04024490045041462,1.0701909370168852,119.91999816894531,-1.9606156360010092,120.4800033569336,-1.0281643223262162,118.97000122070312,0.04024490045041462
8517,2013-12-19,123.87000274658205,124.01000213623048,121.8000030517578,122.29000091552734,1063200.0,0.01118369589046564,1.376342321796265,0.7247713806752428,68.41785399196236,60.42623637205496,-3.700785031443999,-5.312458435483151,-8.921928468054048,-15.152420180951694,17.938284425711455,2.2099990844726847,1.3724858516289942,4.947002792358418,0.8944513539580186,8.999554230758818,2.9207270731582184,6.973278511558618,-9.38500305175782,97.61093216609686,42.82273931302894,2.0262757192002017,12,-4.705001831054702,-4.705001831054702,-10.492502212524428,-15.02500152587892,-9.870002746582045,3,0.023815265058784174,1.9655197361281598,122.5,1.0701909370168852,119.91999816894531,-1.9606156360010092,120.4800033569336,0.023815265058784174
8518,2013-12-20,126.20999908447266,126.25,123.91000366210938,124.66999816894531,1750100.0,0.018890742601159527,1.888879469899264,0.9746829941958637,74.76532556154622,61.67338799886352,-5.855464405638429,-7.277360762903797,-10.87676506083443,-17.303876261130796,18.6479334112989,2.3799972534179545,1.832817235403283,6.811999130249021,1.7502632934162392,11.873734967081802,4.28113121183263,9.342867048665411,-11.343999291992176,99.43818960538258,37.54206958507519,2.5308679184163916,12,-5.924999237060547,-5.924999237060547,-12.934999465942383,-17.079998016357422,-11.659996032714858,4,-0.030029323690832777,1.376342321796265,123.87000274658205,1.9655197361281598,122.5,1.0701909370168852,119.91999816894531,-0.030029323690832777
8519,2013-12-23,126.1999969482422,126.95999908447266,125.79000091552734,126.91999816894531,1016500.0,-7.924995089936271e-05,1.9249842644338058,-0.46753298224927364,77.72673024493332,63.01475842974339,-5.584635215293957,-7.030842757643924,-10.496989588150726,-17.15952265731397,18.7248967852758,1.1699981689453125,2.367851822230037,6.422997283935558,0.5383227396889083,12.307671828182208,3.4806600118122333,9.365334556058883,-10.65095714331055,90.29371700506891,22.713676711803544,2.9423372721233263,12,-5.559997558593764,-5.559997558593764,-12.704996109008803,-16.834995269775405,-12.829994201660156,0,-0.05903325775275281,1.888879469899264,126.20999908447266,1.376342321796265,123.87000274658205,1.9655197361281598,122.5,-0.05903325775275281
8520,2013-12-24,127.20999908447266,127.38999938964844,125.97000122070312,126.1999969482422,279800.0,0.008003186692981279,1.0729858717261889,-1.4027783664646374,78.75135373631227,65.03898379304744,-6.052200427149202,-7.7672645863097785,-11.123660985329195,-18.003187120926142,18.322668783518736,1.4199981689453125,2.3856742343704838,7.006499481201175,0.280311029561517,13.732687932840832,3.6434052553813387,10.36959370702101,-10.748082537177723,97.82082011351724,25.634249828937698,3.3630942258198315,12,-4.694999694824219,-6.354999542236328,-13.63749885559082,-17.84499740600586,-17.81999969482422,1,-0.09889161167826965,1.9249842644338058,126.1999969482422,1.888879469899264,126.20999908447266,1.376342321796265,123.87000274658205,-0.09889161167826965
8521,2013-12-26,127.87999725341795,128.33000183105472,127.23999786376952,127.33999633789062,521300.0,0.005266867178423507,-1.945965172744427,0.5346532409750431,80.35234502928738,67.76470112252403,-5.779550397412038,-8.054771890500106,-11.319847561409347,-18.496313140559167,18.37157901914829,1.1200027465820597,2.4368346470197224,7.171497726440421,-0.2674101466159726,14.61040559949683,3.4520437899122243,10.890951662968618,-10.325272421887675,93.1086575534519,15.505310369415767,3.7194539365282013,12,-4.6399955749511435,-6.554996490478487,-13.76499748229979,-17.31499862670897,-16.989997863769517,3,-0.10556772200461695,1.0729858717261889,127.20999908447266,1.9249842644338058,126.1999969482422,1.888879469899264,126.20999908447266,-0.10556772200461695
8522,2013-12-27,128.11000061035156,128.49000549316406,127.66999816894531,128.32000732421878,493800.0,0.0017985874403625424,1.9818282702177834,-0.388900662625983,74.39106942527954,70.31530913583403,-4.991914924499312,-7.913967182734282,-11.063597697734053,-18.49154392389663,18.43729197876146,0.82000732421875,2.575169563611709,6.908501052856451,-1.127332272998558,14.94433437871146,2.8905843899289465,10.926417715783955,-9.262242538878354,91.70295347403842,15.322223123133881,4.017916662927502,12,-4.299999237060547,-6.704998016357422,-13.995000839233398,-17.0,-15.489997863769517,4,-0.10053857772269215,-1.945965172744427,127.87999725341795,1.0729858717261889,127.20999908447266,1.9249842644338058,126.1999969482422,-0.10053857772269215
8523,2013-12-30,128.8800048828125,128.88999938964844,127.97000122070312,127.97000122070312,575600.0,0.006010493082448054,-1.0219658606928468,-4.333212235703838,77.27576022442626,72.61281005507506,-4.702915297488232,-8.236778131244165,-11.366416501347416,-19.02725950173874,18.387578935109325,0.9199981689453125,2.980256656540405,7.126504898071289,-1.4365132933486677,15.689523089491232,2.8449958023613107,11.408013993781267,-8.682332172302566,99.67759639498625,22.33663960580121,4.281509095709974,12,-4.870006561279297,-7.275005340576172,-14.722503662109375,-17.770004272460938,-14.600006103515625,0,-0.11545627187353491,1.9818282702177834,128.11000061035156,-1.945965172744427,127.87999725341795,1.0729858717261889,127.20999908447266,-0.11545627187353491
8524,2013-12-31,128.63999938964844,129.77000427246094,128.28999328613278,129.61000061035156,455900.0,-0.0018622399446857063,1.2945754772776104,-1.0659311177437205,82.03284400463123,75.27811398432235,-3.557832380274178,-7.4825574311345235,-10.832592178658402,-18.583437691563063,18.890421272266686,1.4800109863281534,3.523479552319202,6.316499328613276,-2.495564812331196,15.128563469557747,1.9104672581410398,10.722531399085511,-7.051554410476342,70.26305328123932,-8.719669893966284,4.406032070472236,12,-4.189998626708984,-6.594997406005859,-14.349998474121094,-17.529998779296875,-9.970001220703125,1,-0.1095304446886094,-1.0219658606928468,128.8800048828125,1.9818282702177834,128.11000061035156,-1.945965172744427,127.87999725341795,-0.1095304446886094
8525,2014-01-02,127.23999786376952,128.77999877929688,126.98999786376952,128.10000610351562,806800.0,-0.01088309649037189,-1.632338339158157,0.8866053169734298,83.83314041293522,77.50515807014597,-1.129022143414133,-5.523004903565337,-9.234412349676134,-16.989044692355648,19.83895906341494,1.790000915527358,4.124097607760049,4.381497955322246,-4.249509122078209,13.0125050327227,0.06599441662201855,8.697001494022473,-4.178872211805427,8.992785024466103,-71.2493200263807,4.31550353870023,1,-1.454994201660142,-5.194995880126939,-11.859996795654283,-16.129997253417955,-11.65999603271483,3,-0.10900656515286555,1.2945754772776104,128.63999938964844,-1.0219658606928468,128.8800048828125,1.9818282702177834,128.11000061035156,-0.10900656515286555
8526,2014-01-03,127.25,128.46000671386722,126.94000244140624,127.5500030517578,683300.0,7.860842815476943e-05,-2.304363690644012,0.34883741561169845,83.50739508611231,79.18177374727375,-0.44072610287199154,-4.95703979973851,-9.017855508979835,-16.832162893465096,21.124651279657087,1.5200042724609801,4.583767483416949,3.864500045776367,-4.4677388618437135,12.196738953396448,-0.30161940803367315,8.030619499586408,-2.981276196346471,10.953970248076924,-70.31514603875894,4.166119453810043,1,-0.40999603271484375,-5.204998016357422,-11.107498168945312,-15.509998321533203,-10.739997863769517,4,-0.14035363937407908,-1.632338339158157,127.23999786376952,1.2945754772776104,128.63999938964844,-1.0219658606928468,128.8800048828125,-0.14035363937407908
8527,2014-01-06,125.8499984741211,128.16000366210938,125.83999633789062,127.7699966430664,945300.0,-0.011001976627732057,-1.3917571181374861,6.399928793042366,74.3971032168383,79.14086015341732,1.418885174952635,-2.973905565366209,-7.3790359981598215,-15.285775303210542,22.034421355458434,2.32000732421875,5.089097461455395,1.9974987030029325,-5.737779074401516,9.732776480407367,-1.8701401856992845,5.86513759170515,-0.5910441860822289,0.25450676937532274,-80.64653422948321,3.867638888702218,1,1.9300041198730469,-3.8049964904785156,-9.707496643066406,-14.109996795654297,-8.639999389648438,0,-0.11887166679266126,-2.304363690644012,127.25,-1.632338339158157,127.23999786376952,1.2945754772776104,128.63999938964844,-0.11887166679266126
8528,2014-01-07,127.62999725341795,128.03999328613278,126.61000061035156,126.86000061035156,765000.0,0.014143812482150242,-1.251962922246007,-0.4010403007255805,74.87815289343074,78.82435155880593,-0.15478103769713414,-4.46872361713595,-8.921689123298208,-16.89653390022734,21.48659221519572,2.1899948120116903,5.36504162490094,3.4509975433349496,-4.34610259953952,11.248097686209434,-0.4475525281022925,7.349547614772192,-1.7900009155273295,45.54700512896138,-32.67015872796107,3.8985500714372394,1,0.1750030517578267,-5.584995269775376,-10.862495422363267,-15.889995574951158,-10.869995117187472,1,-0.11760553811681551,-1.3917571181374861,125.8499984741211,-2.304363690644012,127.25,-1.632338339158157,127.23999786376952,-0.11760553811681551
8529,2014-01-08,127.68000030517578,128.05999755859378,126.36000061035156,127.27999877929688,895100.0,0.0003917813432099404,1.931039245476514,0.5194847659152932,77.9941882387523,78.74022205907703,0.030432519814553416,-4.1909512091743295,-8.793669972154333,-16.736806957747547,20.575045523379014,1.699996948242216,5.464166611126629,3.1565006256103487,-4.6189431530726495,10.931944404293347,-0.7312212637311575,7.044222514951841,2.0900039672851562,62.58511698395234,-14.440509052588816,3.8877218893414955,1,0.125,-5.634998321533203,-10.732498168945312,-15.939998626708984,-9.830001831054688,2,-0.10494988638667557,-1.251962922246007,127.62999725341795,-1.3917571181374861,125.8499984741211,-2.304363690644012,127.25,-0.10494988638667557
8530,2014-01-09,126.93000030517578,128.49000549316406,126.31999969482422,127.68000030517578,749700.0,-0.005874060136335957,-1.2030502068068099,-1.8749928474699118,68.41227068256639,77.41354713166359,0.8230950745454066,-3.025876313010059,-7.872304397037112,-15.773401189534582,20.127012435553084,2.1700057983398438,5.200176637776281,2.0445007324218807,-5.452599332127107,9.541600796970855,-1.7040492998526133,5.793050764696375,2.771803894042961,41.13208307662189,-31.796947075044294,3.7485500322744887,1,0.875,-4.884998321533203,-9.909997940063477,-15.189998626708984,-9.050003051757827,3,-0.06507525499386335,1.931039245476514,127.68000030517578,-1.251962922246007,127.62999725341795,-1.3917571181374861,125.8499984741211,-0.06507525499386335
8531,2014-01-10,127.1999969482422,128.16999816894528,126.23999786376952,128.16999816894528,1036300.0,0.002127130248304354,2.979377064653342,1.2933349609374432,65.23325461968605,76.39601215326431,0.4989683970080563,-2.7094182668375453,-7.976515214943262,-15.811246350790853,21.8154203500937,1.930000305175767,4.897288010288278,1.8539974212646655,-4.960054154561234,8.668048997090551,-1.5530283666482916,5.261023209177608,2.366535070800765,51.32060044567079,-17.722683663034886,3.407025787912944,1,0.6050033569335795,-5.154994964599624,-9.962495803833022,-15.459995269775405,-10.449996948242202,4,-0.09135216506267452,-1.2030502068068099,126.93000030517578,1.931039245476514,127.68000030517578,-1.251962922246007,127.62999725341795,-0.09135216506267452
8532,2014-01-13,125.62000274658205,127.77999877929688,125.26000213623048,126.41999816894531,1189500.0,-0.012421338361376377,-2.315792379623492,0.8247365109328515,47.09933353538331,73.04307585448176,1.887056180200645,-0.5802990396042844,-6.20602420899435,-14.004813713292009,23.388120343609792,2.519996643066392,4.416384043069968,-0.09349708557127201,-6.03802665636546,5.85103248522293,-3.065761870968359,2.878767699825829,3.7469372231445135,11.14551814872821,-51.82014054665634,2.972264785397099,1,1.8950004577636577,-3.5750007629394673,-8.242502212524428,-13.880001068115249,-7.830001831054702,0,-0.07252030258850983,2.979377064653342,127.1999969482422,-1.2030502068068099,126.93000030517578,1.931039245476514,127.68000030517578,-0.07252030258850983
8533,2014-01-14,127.76000213623048,128.05000305175778,125.9800033569336,126.47000122070312,947800.0,0.01703549866947185,1.2139001652353443,-1.6125103712675821,56.34147899716346,70.1884797425409,-0.47888278931938544,-2.137605111019951,-8.162193847057296,-15.893891856859042,24.972743158288285,2.4300003051757386,3.8605215603415672,1.6070022583007955,-3.4755373780980534,6.689541894699644,-0.934267559898629,4.14827207650022,1.2783828068163956,77.39930036399058,17.151420917939518,2.5412698181994235,1,-0.7400016784668111,-5.715000152587905,-10.335000991821303,-16.020000457763686,-9.990005493164077,1,-0.0825767288302669,-2.315792379623492,125.62000274658205,2.979377064653342,127.1999969482422,-1.2030502068068099,126.93000030517578,-0.0825767288302669
8534,2014-01-15,128.96000671386722,129.03999328613278,128.0,128.13999938964844,758300.0,0.009392646818815464,1.1224775784754015,0.6356641412797416,57.005627665169584,67.20764499278916,-1.8201263784870179,-2.814011074679314,-9.137100553197357,-16.86410671459805,26.239154221689713,1.2799911499023011,3.5679619959409052,2.383006668090843,-2.0845104450509666,6.850523781232653,0.14924811151993822,4.616765224661748,-3.700004577636733,97.88394816036447,40.63775570116131,2.2337585565709013,1,-1.8100090026855753,-6.915004730224638,-10.805006027221708,-16.49000549316409,-10.320007324218778,2,-0.09460300823887013,1.2139001652353443,127.76000213623048,-2.315792379623492,125.62000274658205,2.979377064653342,127.1999969482422,-0.09460300823887013
8535,2014-01-16,129.16999816894528,129.25,128.11000061035156,128.22000122070312,861600.0,0.0016283455656449508,1.0540518248676884,1.1585225158168213,55.361596958898254,64.08033408976537,-1.9305775202170565,-2.4195349502208927,-9.125229112149967,-16.83101451862379,27.603719052204482,1.1399993896484375,3.138379900388017,2.1304981231689197,-1.2077557150760185,5.468751961413858,0.4613712040464577,3.7996250422913818,-3.8343962097167577,97.99494050407499,43.41442756245151,1.6691269191224656,1,-1.9149971008300497,-7.124996185302706,-10.545000076293917,-16.2299995422363,-11.369995117187486,3,-0.08763644697136574,1.1224775784754015,128.96000671386722,1.2139001652353443,127.76000213623048,-2.315792379623492,125.62000274658205,-0.08763644697136574
8536,2014-01-17,127.43000030517578,129.39999389648438,127.31999969482422,129.25,1531200.0,-0.01347060376585052,-1.0392090864552128,-1.9157953067027027,47.48892075629045,61.09053603859339,-0.18144204254305407,-0.3069963081581477,-7.167085073756056,-14.846162613986593,28.24133646128167,2.0799942016601562,2.6051900875980607,0.14400024414062784,-2.4215157461133288,2.7095162343945844,-1.1387577509863434,1.4267582392676132,-1.9378224243163942,52.4155190302171,2.4262026809419694,1.2827579951269785,1,-0.10000228881835938,-5.384998321533203,-8.805002212524414,-14.490001678466797,-8.459999084472656,4,-0.07494312978801698,1.0540518248676884,129.16999816894528,1.1224775784754015,128.96000671386722,1.2139001652353443,127.76000213623048,-0.07494312978801698
8537,2014-01-21,126.81999969482422,128.97000122070312,126.0500030517578,128.3800048828125,1790100.0,-0.0047869466286644125,1.1313871865054386,0.8571458514112287,42.301922231478606,57.47095485393204,0.6488574469089201,0.5642729270253284,-6.341528847610391,-13.960754271904023,28.199456372736186,2.9199981689453267,2.118450310601503,-0.6135002136230412,-2.6332390188522936,1.4062385916062254,-1.6233696162376816,0.396369188991585,-1.0933528530273264,24.56136437152131,-18.35195276110422,1.009869402614632,1,0.5099983215332031,-3.1149978637695312,-8.41250228881836,-13.880001068115234,-6.650001525878906,1,-0.0794038772989778,-1.0392090864552128,127.43000030517578,1.0540518248676884,129.16999816894528,1.1224775784754015,128.96000671386722,-0.0794038772989778
8538,2014-01-22,122.41999816894531,124.5,121.52999877929688,123.5199966430664,2854700.0,-0.034694855200023134,-1.0625028146664652,0.7051248820137622,32.269088935111824,52.39038826463866,4.72945342222296,4.917923216441409,-1.7272002314379904,-9.30989121093451,27.763855890404365,5.290000915527344,1.5135011955318873,-4.824001693725592,-7.808062088032756,-1.8399412994184274,-6.316031890879174,-3.3319714965720095,6.9799957275390625,11.308766732329264,-26.9823520985021,1.492030197153584,1,3.0449981689453125,1.5400047302246094,-4.012500762939453,-9.479999542236328,-1.8699951171875142,2,-0.03782059567611129,1.1313871865054386,126.81999969482422,-1.0392090864552128,127.43000030517578,1.0540518248676884,129.16999816894528,-0.03782059567611129
8539,2014-01-23,118.75,121.41000366210938,118.51000213623048,120.91999816894531,2042600.0,-0.029978747131498396,-1.1886854378994773,1.9727283446271648,28.571423069590807,47.96362741875249,7.822095397786015,8.433562086307973,2.0673176641772386,-5.410540079228028,27.45473992366018,3.9099960327148295,1.021268518507668,-8.121500015258789,-12.94643299936763,-3.296567031149948,-10.53396650731321,-5.7090335232043685,10.492593994140634,2.2038388003695024,-38.149501120957865,2.4124664920544214,1,5.204998016357422,5.390003204345703,-0.3425025939941406,-5.810001373291016,0.6399993896484375,3,-0.008252659847861832,-1.0625028146664652,122.41999816894531,1.1313871865054386,126.81999969482422,-1.0392090864552128,127.43000030517578,-0.008252659847861832
8540,2014-01-24,114.62999725341795,118.56999969482422,114.62999725341795,118.41000366210938,1642900.0,-0.03469475997121718,-1.084653842039499,1.7419399070408537,23.620385163373342,43.33997525693996,11.190677743003604,12.18764665338152,6.254604553222649,-1.0692413744189793,27.345822501278654,4.1200027465820455,0.2302385695774376,-11.612502670288094,-18.902104245932136,-4.3229010946440525,-15.257303458110115,-7.9677018824660735,14.183293066406279,0.0,-42.25158689252674,3.644800787822024,1,7.384998321533217,7.570003509521499,3.790000915527358,-1.6899986267089702,6.5,4,0.03498213584848453,-1.1886854378994773,118.75,-1.0625028146664652,122.41999816894531,1.1313871865054386,126.81999969482422,0.03498213584848453
8541,2014-01-27,114.37999725341795,115.9800033569336,112.9800033569336,115.54000091552734,1861700.0,-0.0021809300007860077,1.9411641509716218,0.30687875540162496,24.81333606745224,40.863753316058734,10.539232370139842,11.989090494862921,6.582943696657836,-0.6137583630102625,27.108224913801404,3.0,-0.6804050091638345,-11.187502670288097,-20.147436351586734,-2.2275689889894608,-15.667469510937408,-6.707535829638772,13.582295482421898,8.755435168984581,-37.20536081239285,4.479966840649322,1,6.81000137329103,6.995006561279311,4.040000915527358,-1.4399986267089702,7.5300064086914205,0,0.029900383637556427,-1.084653842039499,114.62999725341795,-1.1886854378994773,118.75,-1.0625028146664652,122.41999816894531,0.029900383637556427
8542,2014-01-28,115.2300033569336,116.4000015258789,114.62000274658205,114.81999969482422,2823200.0,0.007431422660663101,-3.395071961419756,-0.3534503170134918,21.611730824855073,37.00489240802445,9.007665107304206,10.671821821422057,5.794077335096787,-1.2689761518034288,26.74598759481667,2.0200042724609517,-1.3789785252624256,-9.693496704101562,-19.677028027837395,0.2900346196342696,-14.685262365969464,-4.7017310422336465,11.533706228593758,19.531255691417392,-25.387942819029625,4.991765661867914,1,5.959995269775391,6.145000457763672,3.214996337890625,-2.265003204345703,7.219993591308608,1,0.03245680599508982,1.9411641509716218,114.37999725341795,-1.084653842039499,114.62999725341795,-1.1886854378994773,118.75,0.03245680599508982
8543,2014-01-29,114.0,115.9800033569336,113.9000015258789,114.41000366210938,1085700.0,-0.010674332388271868,-5.819671311003828,-1.0,20.286702215275525,32.925011802480675,9.030166989444268,11.309751503339626,7.077668644104392,0.135152486027863,26.312220914912672,2.0800018310546875,-2.1291316489533187,-10.179499816894534,-21.095783741671454,0.7367841078824,-15.637641779283001,-4.721357854506067,11.661013087239851,12.09960386881786,-29.321541006609728,5.458141962388464,1,7.189998626708984,7.375003814697266,5.165000915527344,-0.3149986267089844,10.379997253417955,2,0.05412279095566053,-3.395071961419756,115.2300033569336,1.9411641509716218,114.37999725341795,-1.084653842039499,114.62999725341795,0.05412279095566053
8544,2014-01-30,114.5500030517578,115.04000091552734,114.18000030517578,114.58000183105469,1320900.0,0.004824588173313993,-1.2337554247666607,0.07316710085600786,22.87467699610464,29.315354028836946,6.9522480240709825,10.171538063470848,6.563603956316783,-0.23815438634743202,25.62941208655226,1.0400009155273438,-2.569690238158614,-8.924996948242196,-20.43188012055792,2.5818862240735143,-14.678438534400058,-3.1715553620843338,10.096529257057554,28.085880560999456,-12.819452238150532,5.753441586157858,1,6.639995574951186,6.825000762939467,5.734996795654311,0.25499725341798296,8.669998168945327,3,0.052378872458772374,-5.819671311003828,114.0,-3.395071961419756,115.2300033569336,1.9411641509716218,114.37999725341795,0.052378872458772374
8545,2014-01-31,113.37000274658205,114.26000213623048,111.94000244140624,114.26000213623048,1122400.0,-0.01030118091435217,4.213486035626789,29.66785350965024,20.859687641764992,26.356550349445225,6.31993223629398,10.813572436824401,7.788816134298045,1.0888848848624235,25.802341928944838,2.6100006103515625,-3.404976007486212,-9.411497497558585,-21.61379783264327,2.790802837526101,-15.512647665100943,-3.310347330016242,10.34320724608277,32.06279369326118,-7.214224593994373,6.101150167542344,1,7.084999084472642,7.485000610351548,7.269996643066392,2.344997406005845,7.3799972534179545,4,0.053100436598938705,-1.2337554247666607,114.5500030517578,-5.819671311003828,114.0,-3.395071961419756,115.2300033569336,0.053100436598938705
8546,2014-02-03,109.38999938964844,113.70999908447266,109.12000274658205,113.20999908447266,2473700.0,-0.0351063179016603,-1.1055062968854243,4.292137432064052,18.94375127193001,23.761198020606493,8.349936229956015,14.110391671795213,11.81900662638489,5.1775110180281985,26.18032799850951,4.589996337890611,-4.547790608163453,-12.49850082397461,-25.880912359850214,0.8839107119010094,-19.189706591912426,-5.807295056036807,13.145889847890516,3.7087457189446082,-37.510433773917185,6.691205767937807,2,7.420001983642578,10.055004119873047,12.295000076293945,6.540000915527344,9.91000366210936,0,0.10732240542347493,4.213486035626789,113.37000274658205,-1.2337554247666607,114.5500030517578,-5.819671311003828,114.0,0.10732240542347493
8547,2014-02-04,110.88999938964844,111.68000030517578,108.66000366210938,109.87000274658205,1795500.0,0.013712405232374048,1.3230757041788566,-0.26701484935938674,16.90860325283201,22.05447738924207,4.864148382588951,12.04996909462686,10.404744701429365,3.8088923324450263,27.210605600854198,3.0199966430664062,-5.774433594952811,-10.25050086975098,-24.353549672089827,3.852547932587882,-17.30202527092041,-3.1989764685815487,10.035983468975687,30.464423777446797,-5.922998113909102,7.051524401169428,2,4.1450042724609375,8.325004577636719,11.392501831054702,5.510002136230483,5.919998168945327,1,0.09937780082168213,-1.1055062968854243,109.38999938964844,4.213486035626789,113.37000274658205,-1.2337554247666607,114.5500030517578,0.09937780082168213
8548,2014-02-05,112.62000274658205,112.87999725341795,110.20999908447266,111.11000061035156,1705900.0,0.015601076440217687,1.6305515362210132,1.4803991233647582,18.60108283401665,20.94666180751161,1.7855999599036778,9.631615328702864,8.721742739950187,2.2291685634954064,28.07848532504743,2.6699981689452983,-6.836806861305007,-7.769997787475575,-22.01578195499802,6.47578638004687,-14.892889871236804,-0.6471057037143453,6.588743024530018,62.06897788790069,32.07823618337039,7.122892083761226,2,0.9949989318847514,6.595001220703111,9.987499237060533,3.8600006103515483,3.5699996948241903,2,0.08728462051079555,1.3230757041788566,110.88999938964844,-1.1055062968854243,109.38999938964844,4.213486035626789,113.37000274658205,0.08728462051079555
8549,2014-02-06,114.27999877929688,114.37000274658205,111.93000030517578,111.93000030517578,1637200.0,0.014739797480294525,-1.076599170830383,1.5562881784972493,22.89772395883965,20.86636611811898,-0.6427373174347935,7.290014839538259,7.06743192122093,0.733344968817832,28.880633827992963,2.440002441406264,-7.84875287078647,-5.4400016784668,-19.501417822143594,8.62141446520998,-12.47070975030519,1.5907063933715904,3.4519230965548076,98.42374813106503,73.85284051871511,7.030708071838393,2,-1.7499961853027344,4.935005187988281,8.52750015258789,2.4000015258789062,5.5500030517578125,3,0.08837940656288157,1.6305515362210132,112.62000274658205,1.3230757041788566,110.88999938964844,-1.1055062968854243,109.38999938964844,0.08837940656288157
8550,2014-02-07,118.66999816894531,119.02999877929688,114.73999786376952,114.93000030517578,3005200.0,0.038414415790523515,-1.0825233279692972,1.591489486038199,35.45817247740629,22.049125719224982,-4.916409139301592,2.3710320933157476,2.732312942252875,-3.4751873155517785,28.908473319489193,4.75,-8.257321412195381,-0.6370021820068388,-14.285933422828151,13.01192905881446,-7.461467802417488,6.18746343840381,-10.009994506835938,96.52843992419159,72.36170032157372,6.824465620410651,2,-4.8249969482421875,0.3600006103515625,4.577503204345703,-1.2849960327148438,1.209999084472642,4,0.03834164592536826,-1.076599170830383,114.27999877929688,1.6305515362210132,112.62000274658205,1.3230757041788566,110.88999938964844,0.03834164592536826
8551,2014-02-10,115.58000183105469,118.31999969482422,115.33000183105469,118.29000091552734,1727700.0,-0.026038563963669548,1.158845839220644,-0.7245990995677354,32.760746734866245,23.28790526478178,-1.8308216364292207,4.791515695963028,5.871429356769994,-0.22368184203448038,28.986866677526677,3.339996337890625,-8.371161351484588,-3.145998764038083,-16.36268038781614,10.070682859739975,-9.754339575927105,3.462342047850939,-6.71259826660156,66.73096844063048,40.85379979443867,6.608340811889026,2,-1.7350006103515625,3.4499969482421875,8.335000991821289,3.9850006103515625,4.0800018310546875,0,0.04473090575394156,-1.0825233279692972,118.66999816894531,-1.076599170830383,114.27999877929688,1.6305515362210132,112.62000274658205,0.04473090575394156
8552,2014-02-11,116.51000213623048,116.73999786376952,114.9800033569336,115.91000366210938,1575900.0,0.008046377318242204,2.3207759024004653,-0.2214017257640007,39.85582991040903,25.46225278646328,-2.861027438111762,3.3139300914940577,4.987216700323387,-1.0229674970417761,29.69564446554448,1.7599945068359233,-7.904832586528627,-1.760498428344718,-14.599312731562307,11.078315874872857,-8.179905579953513,4.6589087232640765,-7.4393466674804785,71.42860850046078,41.903076365431886,6.419407151608788,2,-2.665000915527358,2.519996643066392,7.932500839233384,3.3199996948242045,2.720001220703111,1,0.023946449784329138,1.158845839220644,115.58000183105469,-1.0825233279692972,118.66999816894531,-1.076599170830383,114.27999877929688,0.023946449784329138
8553,2014-02-12,117.20999908447266,117.66000366210938,116.31999969482422,116.63999938964844,760400.0,0.00600804167374136,-1.2148842664110924,0.950001907353461,47.05657444416414,28.149130280692113,-3.4171510583876596,1.8793851956107233,4.355303134344879,-1.595953697783301,30.20582260594644,1.3400039672851562,-7.452555118871331,-0.5330013275146541,-12.572199329092143,11.50619667406285,-6.552600328303399,5.48659767327409,-7.940156749511715,74.36619597232355,39.675096037815266,6.019599000788751,2,-3.3649978637695312,1.8199996948242188,7.702503204345703,2.6200027465820312,2.1699981689452983,2,-0.0034126911441285657,2.3207759024004653,116.51000213623048,1.158845839220644,115.58000183105469,-1.0825233279692972,118.66999816894531,-0.0034126911441285657
8554,2014-02-13,116.76000213623048,117.83000183105469,114.97000122070312,114.97000122070312,1131600.0,-0.0038392368548511024,-2.195529773803486,3.1403541647147257,54.73544767132217,31.913103617309577,-2.92868027918486,1.4424818863478635,4.888900896319839,-1.0103735980847546,30.466720181687574,2.8600006103515625,-6.997608395392689,-0.37299804687498295,-11.193825139736731,10.447829045986765,-5.783411593305857,5.037415499555891,-7.294956672382824,47.08633662873362,7.676283058830656,5.410413546430872,2,-2.915000915527358,2.269996643066392,8.164999008178697,4.3199996948242045,2.1599960327148295,3,-0.004881806135625055,-1.2148842664110924,117.20999908447266,2.3207759024004653,116.51000213623048,1.158845839220644,115.58000183105469,-0.004881806135625055
8555,2014-02-14,117.8499984741211,118.2699966430664,116.4499969482422,117.02999877929688,890500.0,0.009335357296575308,1.192775957238503,0.4581001538664778,57.436778714873924,36.190106666525566,-3.706094706074083,-0.5681950822693693,3.9194613389045827,-1.9380710960946033,30.596354617363996,1.8199996948242045,-6.318520661761369,1.2829982757568388,-7.955326549702505,10.521323101216183,-3.336164136972826,5.902160688486504,-8.19365394396445,85.97010642440861,40.91928181834111,4.619162412729671,2,-4.004997253417969,1.1800003051757812,7.075002670288086,3.5900039672851562,3.279998779296861,4,0.01680104694586304,-2.195529773803486,116.76000213623048,-1.2148842664110924,117.20999908447266,2.3207759024004653,116.51000213623048,0.01680104694586304
8556,2014-02-18,117.87999725341795,118.86000061035156,117.47000122070312,118.26000213623048,946100.0,0.0002545505276645432,-1.3166715410144578,-0.46342076126502596,55.886260646753165,40.52095748807236,-2.6877880725773338,-1.4233141780892993,4.007373160616879,-1.841631384925435,31.161194065827065,1.3899993896484375,-5.726866038572226,1.790497207641593,-5.949428380738382,9.530422796021568,-2.0794655865483946,5.660460001831581,-8.036179638278512,74.80710769411775,25.432375463789967,3.8699627941899863,2,-3.259998321533189,1.1500015258789205,7.045003890991225,3.7050056457519673,0.8500061035156392,1,0.01696640691041429,1.192775957238503,117.8499984741211,-2.195529773803486,116.76000213623048,-1.2148842664110924,117.20999908447266,0.01696640691041429
8557,2014-02-19,116.75,118.91000366210938,116.69000244140624,117.58999633789062,1207300.0,-0.009585996604569713,-3.625043710461793,2.210488274975742,56.13565690108202,44.69146571774629,-0.7142440467136737,-1.145128816238298,5.251028895236473,-0.5973487702399041,32.59651313126815,2.220001220703139,-4.947097813993963,1.1639999389648494,-4.725831107106373,7.053830985036072,-1.7809155840707547,4.1089154620004535,-6.722458761577414,45.17760599817204,-8.544026346795178,2.94491552303561,2,-1.2700004577636719,2.279998779296875,8.17500114440918,5.270000457763672,1.260002136230483,2,0.024925084900294436,-1.3166715410144578,117.87999725341795,1.192775957238503,117.8499984741211,-2.195529773803486,116.76000213623048,0.024925084900294436
8558,2014-02-20,117.79000091552734,118.4800033569336,116.7699966430664,116.81999969482422,1304500.0,0.008907930753981441,-2.1962523529747306,-1.1547683923705723,57.07423538595269,48.4888558763144,-1.054667224837317,-2.6875759214389205,4.191142814294778,-1.5283108788640618,33.44550915297432,1.7300033569335938,-3.624099604824181,2.4355007171630803,-2.6295553633256645,7.500556797651825,-0.09702732308129214,4.968028757407453,-7.582410526287276,71.57355196505198,14.005679710612498,2.5325280402443693,2,-0.9050025939941406,1.2399978637695312,6.990001678466797,4.229999542236328,1.4499969482421733,3,0.012225167078816268,-3.625043710461793,116.75,-1.3166715410144578,117.87999725341795,1.192775957238503,117.8499984741211,0.012225167078816268
8559,2014-02-21,117.7699966430664,118.75,117.70999908447266,118.1500015258789,871400.0,-0.0001698299711814233,-3.160003662109375,-0.39175711813748626,60.11958572439273,51.229012903757344,-0.5448408331700563,-2.8930854807718305,4.200613157748222,-1.3827889861129847,33.3471189648991,1.0400009155273438,-2.278549244101285,2.464496612548828,-2.4797706911673743,7.4087639162650305,-0.007637039309273064,4.936630264406929,-7.385958086025198,53.65837773463399,-6.840946382336199,2.4721336518581,2,-0.8299942016601562,1.2600021362304688,6.762504577636719,4.250003814697266,1.94000244140625,4,0.013670719676006193,-2.1962523529747306,117.79000091552734,-3.625043710461793,116.75,-1.3166715410144578,117.87999725341795,0.013670719676006193
8560,2014-02-24,118.63999938964844,119.44000244140624,117.9499969482422,117.9499969482422,1291300.0,0.007387303824239799,-3.3188412206989013,-1.8157725666559215,74.8255640144644,55.90288149037936,-1.5863701831688672,-3.633560000860868,3.3654304673063677,-2.117268433216964,32.19902783548271,1.6700057983398295,-0.9859120595456403,3.1339992523193416,-2.015881220036704,8.283879724675387,0.5590590161413189,5.708939488497364,-8.083041628162121,70.90897993608006,3.0927656364269183,2.5749402361780263,2,-1.43499755859375,0.3899993896484375,5.957500457763672,3.3800010681152344,3.3499984741210795,0,0.0023600706400652705,-3.160003662109375,117.7699966430664,-2.1962523529747306,117.79000091552734,-3.625043710461793,116.75,0.0023600706400652705
8561,2014-02-25,117.8000030517578,118.7699966430664,117.4000015258789,118.5999984741211,1175300.0,-0.007080211920196033,1.403517577850503,-1.1594095532950466,69.22651380127556,59.16629081158675,-0.44516370567444596,-2.6606196501192443,4.286008558070975,-1.1553167341115937,30.727219085607736,1.3699951171875,0.14781345761760178,2.123002624511699,-3.096107444247849,7.342112693271247,-0.48655240986808224,4.73255765889148,-6.887723503074682,40.36365855823863,-30.84809471594314,2.609555034379775,2,-0.5950012207031108,1.2299957275390767,6.849998474121108,4.219997406005874,5.949996948242202,1,0.02826820131912089,-3.3188412206989013,118.63999938964844,-3.160003662109375,117.7699966430664,-2.1962523529747306,117.79000091552734,0.02826820131912089
8562,2014-02-26,118.97000122070312,119.44000244140624,117.37999725341795,118.05999755859376,1237000.0,0.009932072484168497,1.2270252882664765,-1.137511086527328,68.23666136274898,61.51963380254062,-1.3740055304891428,-3.727153371069221,3.202822465572126,-2.1871746646951493,29.2730254033169,2.0600051879882812,0.6419085755218816,3.1060009002685547,-2.309968483059947,8.521970283597057,0.39801620860430376,5.813985591932806,-7.716612756311079,82.39699625389014,9.61446633791202,2.70798469166425,2,-1.7649993896484375,-0.154998779296875,5.717498779296875,3.049999237060547,4.290000915527358,2,-0.002017297312826849,1.403517577850503,117.8000030517578,-3.3188412206989013,118.63999938964844,-3.160003662109375,117.7699966430664,-0.002017297312826849
8563,2014-02-27,120.16999816894531,120.4800033569336,118.69000244140624,118.9499969482422,872000.0,0.010086550692859575,-1.057483864178459,1.340655286897621,67.3746482372704,62.92398942097931,-2.3579329000582447,-4.681217457892245,2.0828048477727776,-3.210792533732615,27.431140671478012,1.790000915527358,1.585352972256672,3.9974979400634822,-1.6685434167631286,9.663539296890093,1.1644772616501768,6.830518618476788,-8.589145145472699,89.99985233459017,19.615551017133626,2.833020678413306,2,-1.7049980163574219,-3.589996337890625,5.347501754760742,1.8500022888183594,1.6300048828124858,3,-0.017974503333836434,1.2270252882664765,118.97000122070312,1.403517577850503,117.8000030517578,-3.3188412206989013,118.63999938964844,-0.017974503333836434
8564,2014-02-28,120.5500030517578,121.56999969482422,119.77999877929688,119.94000244140624,945500.0,0.0031622275826137525,-2.849431491903184,0.5000000000000058,57.26432281686483,62.90482765453386,-2.395725227270603,-4.836647290103073,1.7401646561518334,-3.420157962703186,25.47879522843428,1.7900009155273438,2.1866056975317747,4.077502822875957,-1.8558844407639867,10.0108900865159,1.1108091910559779,7.0441964546959355,-8.43520100827753,75.65641888447003,8.224778390133949,2.9666936318199726,2,-1.420001983642564,-5.435001373291001,4.162496566772475,1.4699974060058736,-1.25,4,-0.010866902984862148,-1.057483864178459,120.16999816894531,1.2270252882664765,118.97000122070312,1.403517577850503,117.8000030517578,-0.010866902984862148
8565,2014-03-03,119.38999938964844,120.44000244140624,118.76000213623048,119.0,975100.0,-0.00962259338650795,-2.8620913427810346,0.6393426220076543,67.30244986147903,64.17329312283674,-1.1111487609499875,-3.37558420265033,2.9428774476062785,-2.0734512145786823,22.97054080529668,1.7900009155273153,2.4666667014306967,2.616499328613287,-3.2647544536272477,8.497753110853822,-0.3241275625069875,5.557126219733561,-6.5187815340606505,47.971383414179556,-18.741343009969214,2.94062689112027,3,-0.2599983215332031,-4.274997711181641,4.657501220703125,2.6300010681152344,0.279998779296875,0,0.0026802889392758544,-2.849431491903184,120.5500030517578,-1.057483864178459,120.16999816894531,1.2270252882664765,118.97000122070312,0.0026802889392758544
8566,2014-03-04,121.12999725341795,122.06999969482422,120.6999969482422,121.16999816894531,895900.0,0.014574067113366507,-2.0444453863434715,-0.10256661058730511,69.54313967223274,65.66301343074238,-2.616841339740887,-4.4174389564687,1.1835143146436025,-3.583117534964231,19.9273096002509,2.6800003051757812,2.6167822393517497,3.7694972991943274,-1.2957621241743595,8.834756722563014,1.2368675875099768,6.302127010878678,-7.562876850691254,79.95731445452273,13.269353197197773,2.5326297116843457,3,-1.709999084472642,-5.764995574951158,0.977500915527358,0.9150047302246236,1.4000015258789205,1,0.007099815321157443,-2.8620913427810346,119.38999938964844,-2.849431491903184,120.5500030517578,-1.057483864178459,120.16999816894531,0.007099815321157443
8567,2014-03-05,121.91000366210938,121.97000122070312,120.70999908447266,121.44000244140624,626400.0,0.006439415721768427,3.271220193451611,-11.749761586873923,69.74791586125284,67.07120015022016,-2.892058104212225,-4.563496492969435,0.34864106902638525,-4.120968552615011,16.647541540968565,1.2600021362304688,2.639379489240369,3.9985034942626925,-0.4648828434213499,8.461889831946735,1.7668103254206784,6.2301966631047065,-7.492595330172918,95.266385718123,28.32900314657853,2.2316931688420203,3,-2.1850051879882812,-6.545001983642578,-0.62750244140625,-0.5349998474121094,-2.0900039672851562,2,0.015093070975458422,-2.0444453863434715,121.12999725341795,-2.8620913427810346,119.38999938964844,-2.849431491903184,120.5500030517578,0.015093070975458422
8568,2014-03-06,122.4499969482422,122.8499984741211,121.94000244140624,122.36000061035156,873700.0,0.004429441964660219,1.0449363073705464,0.19148107265764408,73.72808934856164,68.58325610846116,-3.018995471346443,-4.563252075646901,-0.3165121375026274,-4.462546434813106,13.936681105608265,0.9399948120117188,2.7396769778663383,4.046997070312514,-0.1178988938508212,8.21189303447585,1.9645490882308394,6.129445052394189,-7.2673294800169685,90.22000283537686,19.913543234946445,2.0824479820816695,3,-2.3349990844726705,-6.694995880126967,-1.1674957275390767,-1.074993133544936,-3.309997558593764,3,0.006614987408539275,3.271220193451611,121.91000366210938,-2.0444453863434715,121.12999725341795,-2.8620913427810346,119.38999938964844,0.006614987408539275
8569,2014-03-07,124.37999725341795,125.3499984741211,123.0500030517578,123.19000244140624,1653200.0,0.015761538205603554,-2.129259115090197,13.222702611052506,75.44815996631891,68.652433436445,-4.372587318464198,-6.005704779821954,-2.3515036692557345,-6.192390492635113,12.11585272980851,2.900001525878892,2.9941532574353005,5.471997451782215,0.9759158016561997,9.96807910190823,3.2239566267192146,7.720038276845216,-8.277250064485216,85.28070167314196,16.255170199292394,2.2480408250630055,3,-3.0149993896484233,-7.37499618530272,-3.0974960327148295,-3.004993438720689,-4.049995422363267,4,-0.02074283854825587,1.0449363073705464,122.4499969482422,3.271220193451611,121.91000366210938,-2.0444453863434715,121.12999725341795,-0.02074283854825587
8570,2014-03-10,123.22000122070312,124.48999786376952,122.47000122070312,124.19000244140624,695600.0,-0.009326226550330219,1.5732571361926984,-0.8151306299086273,69.12608996237233,68.64127523212241,-2.7877588501237227,-4.7298585212111135,-1.3447031791965571,-4.839825598794874,11.98785151292005,2.019996643066392,3.1460386997406005,4.084501266479492,-0.8041891952241969,8.973191728183181,1.6401560356276406,6.528846497331344,-5.822638851844019,54.19362248455649,-13.518098128847193,2.4443452308518467,3,-1.8550033569335938,-6.215000152587891,-1.9375,-1.8449974060058594,-1.9500045776367188,0,-0.03181300219210437,-2.129259115090197,124.37999725341795,1.0449363073705464,122.4499969482422,3.271220193451611,121.91000366210938,-0.03181300219210437
8571,2014-03-11,120.75,123.51000213623048,120.2699966430664,123.3000030517578,1162000.0,-0.020045456875779633,1.1818209841657905,2.6288658172093995,63.07189281749996,68.06741206042807,0.16171146276147397,-1.9527955758173619,0.9186429605308177,-2.1526196762929146,11.515379866721611,3.2400054931640767,3.191861245604642,1.3560001373291044,-3.2813822455694464,5.993382520227655,-0.962691054120171,3.67469132877838,-2.239268576404214,9.44888157321663,-58.58872754677069,2.3186911914492754,3,1.2700004577636719,-3.7449989318847656,-0.09499740600585938,0.10500335693359375,3.470001220703125,1,-0.008944114542896009,1.5732571361926984,123.22000122070312,-2.129259115090197,124.37999725341795,1.0449363073705464,122.4499969482422,-0.008944114542896009
8572,2014-03-12,119.3000030517578,120.3499984741211,118.43000030517578,120.1500015258789,1130400.0,-0.012008256300142461,2.07201582040906,0.3333323360280596,54.80586322160547,66.67088039202086,1.8589280943420903,-0.29835865953937457,2.1334601264014026,-0.49164458273706657,10.869741523033408,2.3199996948242188,2.8452478883317553,-0.23349685668947018,-4.669057350405097,4.202063637026157,-2.451277103547284,1.9842833901683434,6.0499954223632955,12.57229735242279,-52.74530034864814,2.2177802468578114,3,2.589996337890639,-2.295001983642564,-1.1725006103515483,0.14500045776368609,6.0499954223632955,2,0.02707456533875985,1.1818209841657905,120.75,1.5732571361926984,123.22000122070312,-2.129259115090197,124.37999725341795,0.02707456533875985
8573,2014-03-13,116.80999755859376,120.0199966430664,116.11000061035156,119.79000091552734,1056100.0,-0.02087179739705247,1.2732569357732646,3.5058925958836347,47.359738535869724,65.57037102746585,4.27137576096996,2.276880038836893,4.329679521182484,2.178160446706201,10.80892671630808,3.9099960327148438,2.6455242161641337,-2.7035022735595504,-7.186528604611823,1.779524057492722,-4.9450154390856795,-0.4619891080334213,8.401600952148428,7.575726299536528,-56.770504168622026,2.241513165526133,3,3.920001983642564,0.9700012207031108,0.3150062561035014,2.405006408691392,8.380004882812472,3,0.02576836057821663,2.07201582040906,119.3000030517578,1.1818209841657905,120.75,1.5732571361926984,123.22000122070312,0.02576836057821663
8574,2014-03-14,116.19000244140624,117.62999725341795,116.12999725341795,116.66999816894531,1024900.0,-0.0053077230557815325,-3.999949137886951,0.16107221034576008,43.16788078906605,62.88875224164218,4.702369198050363,3.006107383905416,4.650364187780269,2.8869187945119137,10.360308730691449,1.5,2.3744603175833987,-3.2949974060058764,-7.858257655930103,1.2682628439183503,-5.576627530967997,-1.013367281043756,8.657532153320332,0.9546761011412372,-59.97706335400594,2.281630124962114,3,4.539997100830092,2.4499969482422017,0.22500038146974077,3.0250015258789205,8.75,4,0.025389421518687616,1.2732569357732646,116.80999755859376,2.07201582040906,119.3000030517578,1.1818209841657905,120.75,0.025389421518687616
8575,2014-03-17,119.83000183105469,120.18000030517578,117.38999938964844,117.43000030517578,1366400.0,0.031327991334573424,-1.2499976927265513,-5.000047684140107,54.896283641294026,61.2613237937601,1.2643028013365836,-0.5037784064008406,0.7923134640993226,-0.684562650451852,9.715750288969538,3.9899978637695455,2.1207933075835967,0.24600181579589275,-4.25337032119667,4.745373952788455,-2.0036842527003813,2.495687884292167,4.668031404296883,50.27027640053478,-12.71529838746396,2.249686068496278,3,0.8999977111816406,0.214996337890625,-3.957498550415039,-0.6149978637695312,4.939994812011719,0,0.004172577754817608,-3.999949137886951,116.19000244140624,1.2732569357732646,116.80999755859376,2.07201582040906,119.3000030517578,0.004172577754817608
8576,2014-03-18,119.87999725341795,120.54000091552734,119.04000091552734,119.81999969482422,921300.0,0.0004172195743914475,1.1739053516143299,0.02499896685347483,52.32023548809658,59.324914863409404,1.1380234277927173,-0.41767052294311213,0.5200294646512305,-0.653078437939385,9.267806250788505,1.5,2.0826747797570277,0.19599723815916548,-4.23225297303749,4.6242474493558205,-2.018127867439162,2.410122343757493,4.282514676933616,85.10149849564851,23.55632134768623,2.2141251055983284,3,0.8500022888183736,0.28000259399415484,-3.4424972534179545,-0.6649932861327983,4.580001831054702,1,0.011594923435892968,-1.2499976927265513,119.83000183105469,-3.999949137886951,116.19000244140624,1.2732569357732646,116.80999755859376,0.011594923435892968
8577,2014-03-19,119.66000366210938,120.91999816894531,118.69000244140624,119.91999816894531,770700.0,-0.0018351150846586117,-1.0272716553728218,-4.3334181078341905,48.63125391605613,56.536377593131014,1.1234311121786504,0.033214215897544364,0.5557281639307519,-0.3402416104652559,8.603311369673266,2.2299957275390767,2.007834615276991,-0.1694965362548828,-4.3775955782984255,4.03860250578866,-2.2735460572766613,1.9345529847668956,4.180407815442194,73.80467471163729,15.20371100258339,2.1040495210217722,3,1.0699958801269531,0.4999961853027344,-3.222503662109375,-0.44499969482421875,2.7399978637695312,2,0.038107951019875186,1.1739053516143299,119.87999725341795,-1.2499976927265513,119.83000183105469,-3.999949137886951,116.19000244140624,0.038107951019875186
8578,2014-03-20,119.2300033569336,120.63999938964844,118.87999725341795,119.3000030517578,620300.0,-0.0035935173994311453,-3.571363460719002,0.2692352837607294,46.466807410320875,53.31622730913123,1.171876689821005,0.6077889628343627,0.7352537143180768,0.1676315946763367,7.902906359486668,1.760002136230483,1.7358996017040909,-0.6714969635009709,-4.780783548733254,3.437789621731312,-2.7261402561171053,1.3831463291151636,4.301191685929979,64.71827789148433,7.932894634542492,2.0546432926161406,3,1.0699958801269531,0.9299964904785156,-2.7925033569335938,-0.0149993896484375,3.5,3,0.05132932101718013,-1.0272716553728218,119.66000366210938,1.1739053516143299,119.87999725341795,-1.2499976927265513,119.83000183105469,0.05132932101718013
8579,2014-03-21,119.37999725341795,121.6500015258789,119.16999816894531,121.26000213623048,1459300.0,0.0012580214062003492,-1.1565217968195418,26.85732970027834,49.9716973677904,51.187961465288794,0.26602061347723804,0.6161890262282697,0.3297517639422125,0.06507950518751215,7.417372183888612,2.4800033569335938,1.3829177329492524,-0.6020030975341939,-4.596965044839024,3.392958849770636,-2.599484071186609,1.3954778761182212,3.854350012145133,46.71354145212703,-10.724640259240815,1.9974809736524166,3,0.4300041198730611,0.7800025939941548,-2.9424972534179545,-0.1649932861327983,6.480003356933608,4,0.04866816319031142,-3.571363460719002,119.2300033569336,-1.0272716553728218,119.66000366210938,1.1739053516143299,119.87999725341795,0.04866816319031142
8580,2014-03-24,118.91999816894531,120.1500015258789,118.4800033569336,119.61000061035156,852200.0,-0.0038532341686703386,-1.127396954058178,0.36702162197259364,43.258077324652874,48.98642641052801,0.058020833179767806,1.1575907425589946,0.54780798322453,0.5695287568508434,7.109588339699649,1.6699981689453125,0.8853567541388969,-1.0760021209716797,-5.053084803451696,2.901080561508337,-3.064543462211688,0.9125392202683287,4.029375230409315,13.879970541374448,-39.02801693100369,1.9885413412400075,3,-0.039997100830078125,1.8100013732910156,-2.4824981689453125,0.29500579833984375,7.959999084472642,0,0.05062230377693511,-1.1565217968195418,119.37999725341795,-3.571363460719002,119.2300033569336,-1.0272716553728218,119.66000366210938,0.05062230377693511
8581,2014-03-25,121.12999725341795,122.0999984741211,119.83999633789062,120.0,1301300.0,0.018583914551806302,-2.1172344847544133,-1.6376713843431905,47.81142604419485,48.209266724149046,-2.338304792561601,-0.8328424415892925,-1.8921460522339402,-1.5887853293506993,6.835498065832171,3.1800003051757812,0.1976845157956575,0.9674972534179602,-2.8997944366047506,4.834788943440671,-0.9661485915933952,2.9011430984293156,1.5458012343765546,73.20435002529045,24.59465763103126,1.9336458450113554,3,-2.0249977111816264,-0.3999977111816264,-4.6924972534179545,-1.9149932861327983,4.9599990844726705,1,0.030050354760870368,-1.127396954058178,118.91999816894531,-1.1565217968195418,119.37999725341795,-3.571363460719002,119.2300033569336,0.030050354760870368
8582,2014-03-26,118.7300033569336,121.97000122070312,118.62999725341795,121.79000091552734,1039600.0,-0.01981337365560487,-1.0490760503257603,-2.7079690232326095,40.54878226069997,47.45249380468574,-0.030919826495690472,1.6319188523891768,0.2961993099673066,0.8691019589984279,6.674327694130492,3.3400039672851705,-0.4420820477044458,-1.4204967498779268,-5.304820227374705,2.4638267276188515,-3.362658488626323,0.5216649888704694,3.6831632157632015,6.906086663294555,-34.934875005217044,1.9421617387483892,3,0.3849945068359375,1.9999961853027344,-1.9050045013427734,0.4850006103515625,6.349998474121094,2,0.04826072235771095,-2.1172344847544133,121.12999725341795,-1.127396954058178,118.91999816894531,-1.1565217968195418,119.37999725341795,0.04826072235771095
8583,2014-03-27,118.01000213623048,118.87999725341795,117.5,118.58000183105469,893100.0,-0.0060641893400659175,1.3589887384009773,0.18627455869152823,32.755806114760816,46.295596618651835,0.980291094483789,2.2997087594892207,0.722832653532322,1.6258337055103738,6.806430056312903,1.3799972534179545,-0.8741977043574423,-2.0324981689452954,-6.032917210529305,1.9679208726387145,-4.032707689737293,-0.03228864815329757,4.151037797972506,11.087006639234318,-24.215691873621402,2.0002095207920014,3,1.7349967956542827,2.719997406005845,-0.7550029754638814,1.2050018310546733,6.259994506835923,3,0.037200231422592545,-1.0490760503257603,118.7300033569336,-2.1172344847544133,121.12999725341795,-1.127396954058178,118.91999816894531,0.037200231422592545
8584,2014-03-28,119.23999786376952,120.1999969482422,118.2699966430664,118.4800033569336,649300.0,0.010422809128662891,-2.2711649619179632,-1.3333244100601065,39.266424725861825,44.55894562804826,0.25528077444710107,1.0187716175070989,-0.8309725563320001,0.451749836652084,7.147993158583025,2.1899948120117188,-1.0345500434779353,-0.7370021820068473,-4.745324310708028,3.2713199466943337,-2.741163246357445,1.2671588823437503,2.730003356933608,37.826053064114824,4.709981339570241,2.004161064350594,3,0.5600013732910298,1.490001678466811,-1.282499313354478,-0.02499389648436079,4.160003662109389,4,0.029268748370419928,1.3589887384009773,118.01000213623048,-1.0490760503257603,118.7300033569336,-2.1172344847544133,121.12999725341795,0.029268748370419928
8585,2014-03-31,119.70999908447266,121.08000183105469,119.5999984741211,120.44000244140624,1242000.0,0.003941640633372989,-2.1157815273171163,-0.9605376754271481,46.85609801437039,43.95181924207868,-0.26097754377347826,0.6049913946734335,-1.6327677421392934,0.03585165431339021,7.615852409597856,1.8400039672851705,-0.8365354233171729,-0.2830009460449219,-4.2840052835931175,3.7180033915032737,-2.2835031148190126,1.7175012227291688,2.0256021118164114,48.043474294736875,11.440694912238563,2.000502168774095,3,0.09000015258789062,1.0200004577636719,-1.7249984741210938,-0.4949951171875,4.180000305175781,0,0.05137416734536271,-2.2711649619179632,119.23999786376952,1.3589887384009773,118.01000213623048,-1.0490760503257603,118.7300033569336,0.05137416734536271
8586,2014-04-01,121.98999786376952,122.25,120.0500030517578,120.58999633789062,1283700.0,0.019046017849252417,1.2916565670212619,-1.9178014903379044,57.74323290949209,44.964261352460454,-2.469937266016487,-1.6941339437644416,-4.168813660483735,-2.170328973151314,8.013044752842708,2.5400009155273438,-0.41022869452430655,1.9539978027343636,-2.1163423415098066,6.024337946978534,-0.08117226938772149,3.9891678748564487,-5.8799972534179545,94.52627081620037,52.616604028290624,2.035170072122086,4,-2.114997863769517,-1.259998321533189,-3.872497558593736,-2.774993896484361,2.2400054931640767,1,0.04008524858824303,-2.1157815273171163,119.70999908447266,-2.2711649619179632,119.23999786376952,1.3589887384009773,118.01000213623048,0.04008524858824303
8587,2014-04-02,123.75,124.18000030517578,122.01000213623048,122.01000213623048,1126600.0,0.014427429847125195,-1.4942538311446543,1.2428542623745944,70.85341173039949,47.67388405469141,-4.010509115830374,-3.488054652738043,-6.1500255429619415,-3.8455292145307,8.639376594750924,2.190002441406264,-0.4657066115103703,3.622000122070318,-0.7019613644514351,7.9459616085920715,1.4600193788094344,5.783980865331202,-7.517199401855464,93.56286997707755,45.355855453551925,2.161980743260877,4,-2.9099998474121094,-3.020000457763672,-5.632499694824219,-4.534996032714844,0.4499969482422017,2,0.01890906131628789,1.2916565670212619,121.98999786376952,-2.1157815273171163,119.70999908447266,-2.2711649619179632,119.23999786376952,0.01890906131628789
8588,2014-04-03,123.26000213623048,124.02999877929688,122.48999786376952,123.81999969482422,727900.0,-0.003959578697127375,2.1428727131179737,-0.3218380724793315,71.4113017821208,50.056062322950346,-3.228220637112912,-3.092832950209413,-5.749645207168427,-3.2502041058262847,8.95193821807842,1.540000915527358,-0.4602871649372986,3.0915019989013786,-1.3379215416277503,7.5209255394305075,0.8767902286368212,5.306213769165936,-6.7093135498046905,84.43320475681504,28.999528623518046,2.214711770264561,4,-2.4200019836425923,-2.530002593994155,-5.250000000000014,-4.044998168945327,3.220001220703111,3,0.014765533533032782,-1.4942538311446543,123.75,1.2916565670212619,121.98999786376952,-2.1157815273171163,119.70999908447266,0.014765533533032782
8589,2014-04-04,121.8000030517578,125.08999633789062,121.58999633789062,125.08999633789062,1099800.0,-0.011844873107003995,1.127663916368679,5.875013623978376,56.873709575574814,51.56891035083056,-1.5520590862789732,-1.9352523672566093,-4.27976357547918,-1.717845710468623,8.514071284511857,3.5,-0.37675610889326094,1.7605026245117017,-2.286232032586369,5.807237281609773,-0.26286470403734086,3.7838699530607443,-4.944141996582005,40.072958719261536,-15.35233701565312,2.023367328549038,4,-0.5050048828124858,-1.0700035095214702,-4.277502059936509,-2.584999084472642,4.2399978637695455,4,0.020279093016598804,2.1428727131179737,123.26000213623048,-1.4942538311446543,123.75,1.2916565670212619,121.98999786376952,0.020279093016598804
8590,2014-04-07,119.3000030517578,121.72000122070312,118.45999908447266,121.33999633789062,1165700.0,-0.020525451045659282,1.3285704165099919,0.6200600149341661,48.27176688028698,51.62005933261858,1.1259153224978462,0.26984878255377964,-1.6659071664980019,0.8348029395098706,7.849237690644753,3.340003967285142,-0.2617645542454028,-0.5434974670410355,-4.311765067536967,3.2247701334548964,-2.4276312672890015,1.3406363332069304,-1.9500938796191178,12.669748344949827,-37.39058702656497,1.8841338002479642,4,1.9949951171875142,1.4299964904785298,-2.1775016784667827,-0.08499908447264204,5.6399993896484375,0,0.03436712799028463,1.127663916368679,121.8000030517578,2.1428727131179737,123.26000213623048,-1.4942538311446543,123.75,0.03436712799028463
8591,2014-04-08,119.66999816894531,120.88999938964844,118.79000091552734,118.98999786376952,1299700.0,0.0031013839708535773,-2.8889069420798688,-0.3333345799705341,50.02951718891813,52.67347432464281,0.5889771591973982,-0.19521468209012482,-1.9073395463322242,0.5263696536065936,8.115626400158105,2.0999984741210938,-0.22275148794781785,-0.11950225830078409,-3.863951762517374,3.6249472459158056,-1.991727010409079,1.7527224938075108,-1.8556837668615174,18.250370825551464,-27.616499942164033,1.8722247521082955,4,1.625,1.0600013732910156,-2.547496795654297,-0.45499420166015625,2.8899993896484517,1,0.03526365242143226,1.3285704165099919,119.3000030517578,1.127663916368679,121.8000030517578,2.1428727131179737,123.26000213623048,0.03526365242143226
8592,2014-04-09,122.52999877929688,122.81999969482422,120.23999786376952,120.6500015258789,1059500.0,0.023899061202574234,1.0975632449129713,2.7647006024974456,58.522725257541644,55.53646534050735,-1.8721886146708755,-2.9521849383066865,-4.630295706918645,-2.269024126181492,8.763705122738887,3.1500015258789062,0.07219073350037775,2.578998565673828,-1.350602052648597,6.508599183996253,0.6141982565126227,4.5437988748350335,-4.279143461064663,61.38765280371735,17.165706374196326,1.9648003091612112,4,-0.8500022888183594,-1.7999992370605469,-5.13749885559082,-3.3149948120117188,0.5,2,0.013874190766122396,-2.8889069420798688,119.66999816894531,1.3285704165099919,119.3000030517578,1.127663916368679,121.8000030517578,0.013874190766122396
8593,2014-04-10,119.81999969482422,123.16999816894531,119.69000244140624,122.0500030517578,957100.0,-0.022117025311931604,-1.7951796892474263,-1.186173731306934,51.00365598643418,56.840602147237604,1.2533636959463053,-0.005398653852694224,-1.7722642879614483,0.49319356373362666,8.588535154741841,3.4799957275390767,0.05793058289010844,-0.2815006256103487,-3.924709814072145,3.3617085628514474,-2.1031052198412397,1.5401039686205422,-1.1587959154124974,20.51283821649308,-22.427558743962685,1.8216045942308958,4,1.9549980163574219,0.9099998474121094,-2.2749996185302734,-0.6049957275390625,3.9899978637695455,3,0.03655480941890854,1.0975632449129713,122.52999877929688,-2.8889069420798688,119.66999816894531,1.3285704165099919,119.3000030517578,0.03655480941890854
8594,2014-04-11,119.13999938964844,120.08000183105469,118.62000274658205,119.08999633789062,1146700.0,-0.005675181997226719,-1.9495221948212644,-0.02242285941065596,50.49684141461619,57.24512919170936,2.1430523475107037,0.955951858645804,-0.9668121601860946,1.2095340828341676,8.248267979716006,1.459999084472642,0.39701815054647227,-1.1090007781982365,-4.2956891083507,2.0776875519542273,-2.7023449432744684,0.4843433868779954,5.9499969482421875,14.437376589255024,-30.849688859488595,1.5933441650762314,4,2.634998321533203,1.5900001525878906,-1.2049999237060547,0.07500457763671875,2.1200027465820455,4,0.061608225657947324,-1.7951796892474263,119.81999969482422,1.0975632449129713,122.52999877929688,-2.8889069420798688,119.66999816894531,0.061608225657947324
8595,2014-04-14,120.33000183105469,121.0500030517578,119.04000091552734,120.18000030517578,984200.0,0.00998826966176436,1.5282982653967307,2.9998474214220323,48.10607032124035,56.174333348570286,1.173670083577548,-0.20519148417162114,-1.976907545099536,0.07417796612614325,8.98990738580934,2.0100021362304545,1.0154501433938066,0.05600166320800781,-3.1246857369247323,3.236689063340748,-1.5343420368583622,1.6463453632743779,4.630594635009771,37.58243527164844,-4.000887481897685,1.5903437000663703,4,1.4449958801269531,0.26999664306640625,-1.1450023651123047,-1.1149978637695312,2.1399993896484375,0,0.047452829698195975,-1.9495221948212644,119.13999938964844,-1.7951796892474263,119.81999969482422,1.0975632449129713,122.52999877929688,0.047452829698195975
8596,2014-04-15,121.2699966430664,122.37000274658205,119.4800033569336,121.1500015258789,1497000.0,0.007811807510245794,1.4913709189444977,0.7999593103097503,56.459803622528696,54.57504355880687,0.13499914126276735,-1.091682834805141,-2.594056150803965,-0.7802410039063545,9.924276151865875,2.8899993896484517,1.453326366162969,0.9264965057373047,-2.278592683247055,4.1315856947216645,-0.6760480887548681,2.5290411002294775,3.5637879486084074,58.241682694000474,11.764982321481284,1.6025445944921775,4,0.5050010681152344,-0.6699981689453125,-2.0849971771240234,-2.05499267578125,0.6100006103515483,1,0.030263098045114623,1.5282982653967307,120.33000183105469,-1.9495221948212644,119.13999938964844,-1.7951796892474263,119.81999969482422,0.030263098045114623
8597,2014-04-16,124.22000122070312,124.22000122070312,122.4800033569336,122.5199966430664,1262900.0,0.02432592281105994,1.047050798167155,14.167281281790437,64.18456240752968,53.77207251718562,-3.0634824678592167,-3.8815571809068103,-5.228635703448504,-3.618184254677047,10.958647006773385,2.9500045776367188,1.776143444193579,3.648501205444333,0.026485229995557802,7.270517180893108,1.8374932177199383,5.459509193168728,0.48950773406983217,100.0,47.02067108642133,1.811007987724391,4,-2.4450035095214844,-3.6200027465820312,-4.707500457763672,-5.004997253417969,-1.1200027465820312,2,-0.013363416887752333,1.4913709189444977,121.2699966430664,1.5282982653967307,120.33000183105469,-1.9495221948212644,119.13999938964844,-0.013363416887752333
8598,2014-04-17,125.3499984741211,126.0,124.0999984741211,124.22000122070312,1343200.0,0.00909674160613072,-1.7737192945330207,0.6647024768538257,64.02019846935882,54.56612683871718,-4.3201458847446474,-4.77433387779341,-6.079345596065025,-4.658429829346119,12.21162749109681,1.9000015258789062,1.7425984202455425,4.472498703002927,0.33087517375076914,8.614122232255085,2.401686938376841,6.543310467629013,-6.729995727539048,91.19238797036319,34.79691003534252,2.0708117646260797,4,-3.1199989318847656,-4.2949981689453125,-5.902498245239258,-6.1349945068359375,-0.55999755859375,3,-0.018508174894818152,1.047050798167155,124.22000122070312,1.4913709189444977,121.2699966430664,1.5282982653967307,120.33000183105469,-0.018508174894818152
8599,2014-04-21,125.19000244140624,125.72000122070312,124.30999755859376,125.0999984741211,623100.0,-0.0012763943730552674,1.4521770282552346,0.07964972216782101,62.756067023628695,56.175493521310706,-4.055150833197942,-4.381385013863607,-5.689677891187117,-4.439198622771372,13.149301605839279,1.4100036621093608,1.3007584887696595,4.0220024108886605,-0.47698749685174846,8.52099231862907,1.772507457018449,6.271497364758872,-6.422399749755826,88.36210251232906,29.633285780870644,2.2494949538702067,4,-2.88000106811522,-4.125003814697251,-5.935003280639634,-5.9749984741210795,-0.8000030517577983,0,-0.011023283456347621,-1.7737192945330207,125.3499984741211,1.047050798167155,124.22000122070312,1.4913709189444977,121.2699966430664,-0.011023283456347621
8600,2014-04-22,124.94000244140624,126.0999984741211,124.8000030517578,125.12999725341795,751700.0,-0.0019969645748429965,-4.531970845575763,-2.110960413664824,57.58356349013021,57.01483199922316,-3.264253857925638,-3.8548997447166187,-5.349700362465583,-4.131773809472122,14.46484510790864,1.2999954223632955,0.8586163265918003,3.471002197265605,-1.1970705629204872,8.139074957451697,1.136965817172566,5.805038577358644,-6.027751803588828,82.47738839409172,27.108627177502726,2.3340363800930435,4,-2.5800018310546733,-3.19500350952147,-5.255002975463853,-5.7249984741210795,-0.2700042724609233,1,-0.029454139853259398,1.4521770282552346,125.19000244140624,-1.7737192945330207,125.3499984741211,1.047050798167155,124.22000122070312,-0.029454139853259398
8601,2014-04-23,124.7699966430664,126.16000366210938,124.5999984741211,125.16999816894531,649400.0,-0.0013606994959004526,-3.216242409246028,2.105328675260009,52.85553483742677,56.385144174765955,-2.56440952534669,-3.5818557691374338,-4.990222317770318,-3.8903783269963412,15.101931959697518,1.5600051879882812,0.8286375694517716,3.1189964294433565,-1.7719396572276764,8.00993251611439,0.6735283861078472,5.564464472778866,-5.570236091796858,62.228073267059884,11.207682900587713,2.445468043335516,4,-2.379993438720703,-2.9399948120117188,-4.382497787475586,-5.55499267578125,0.4600067138671875,2,-0.01843388221723652,-4.531970845575763,124.94000244140624,1.4521770282552346,125.19000244140624,-1.7737192945330207,125.3499984741211,-0.01843388221723652
8602,2014-04-24,124.45999908447266,125.72000122070312,123.83999633789062,125.51000213623048,688200.0,-0.0024845521113586733,1.5578276484876166,2.6249976158233395,53.39365793371049,56.65069994668555,-2.181230491061413,-2.9729980943488528,-4.520429480724772,-3.5175735221642697,16.14855672114583,1.8800048828125,1.1569727442717124,2.5224990844726562,-2.3190442652910264,7.364042434236339,0.10172740959082205,4.9432707593544905,-4.84262394655272,26.724171950224935,-19.240662592378932,2.420771674881838,4,-2.069995880126953,-2.6299972534179688,-4.0149993896484375,-5.430000305175781,1.3000030517578267,3,-0.020729566527665,-3.216242409246028,124.7699966430664,-4.531970845575763,124.94000244140624,1.4521770282552346,125.19000244140624,-0.020729566527665
8603,2014-04-25,122.4000015258789,124.87000274658205,121.80999755859376,124.30999755859376,977900.0,-0.01655148299652165,1.0198011325723908,1.8190385537616327,51.64113447649102,56.77784362022719,0.3165119003447643,-0.5979045699078966,-2.3438458091953436,-1.3995632816219654,17.366730760703945,3.0600051879882812,1.4039554791011426,0.2430015563964787,-4.233078448433062,4.7190815612260195,-1.9950384460182846,2.481041558811242,-2.3900686765076102,13.563290562013455,-31.777565429894615,2.2380400024147686,4,0.20000076293945312,-0.5699996948242188,-1.9550018310546875,-3.3700027465820312,3.3199996948242188,4,0.005718929244409976,1.5578276484876166,124.45999908447266,-3.216242409246028,124.7699966430664,-4.531970845575763,124.94000244140624,0.005718929244409976
8604,2014-04-28,122.7300033569336,124.2699966430664,121.4499969482422,123.04000091552734,1662900.0,0.0026960933573592083,1.0361089382705067,0.16230272381933755,60.64556734826097,58.17112106767392,0.6138596181872913,-0.6883289291489518,-2.536516158001575,-1.659464265104802,18.104764494327263,2.8199996948242045,1.2520421604334615,0.3985031127929659,-3.8658673331461983,4.66287355873213,-1.7336821101766162,2.530688335762548,-2.3510662587980136,27.176318133959448,-21.376138369756497,2.1321852229695812,4,0.09000015258789062,-0.9000015258789062,-2.5000038146972656,-3.7000045776367188,3.1099929809570312,0,0.016784791837760382,1.0198011325723908,122.4000015258789,1.5578276484876166,124.45999908447266,-3.216242409246028,124.7699966430664,0.016784791837760382
8605,2014-04-29,125.86000061035156,126.48999786376952,123.5199966430664,125.0,1600300.0,0.0255031138907007,1.8018943974204191,-2.774217365623154,66.40170652659089,59.275776945903054,-1.8430280999352675,-3.5141311076229726,-5.525118825893458,-4.689271256588796,18.82755406120638,3.7599945068359233,1.5725498587293174,3.2210002899169865,-1.1334283871340745,7.5754289669680475,1.043785951391456,5.398214628442517,-5.134199518377557,87.50005676631825,33.66404271751039,2.177214338525534,4,-1.8900032043457031,-3.865001678466797,-5.875,-6.8300018310546875,1.529998779296875,1,-0.011679653691199943,1.0361089382705067,122.7300033569336,1.0198011325723908,122.4000015258789,1.5578276484876166,124.45999908447266,-0.011679653691199943
8606,2014-04-30,126.87999725341795,127.0999984741211,125.2300033569336,127.0500030517578,1104400.0,0.008104216098204109,12.851987905844991,-0.19768102056386508,62.7715817225954,59.11877909202147,-2.2166654904809064,-4.373214516209643,-6.389920281550488,-5.6048436417201515,19.25892935058609,1.8699951171875,2.0301378317656713,3.9964969635009595,-0.7371280930719877,8.730122020073907,1.629684435214486,6.363309491787433,-5.693060419700302,96.10617413649429,41.439795263213526,2.3668125282864705,4,-2.604999542236314,-4.579998016357408,-7.074996948242173,-7.8499984741210795,1.3199996948242614,2,-0.017418025948239935,1.8018943974204191,125.86000061035156,1.0361089382705067,122.7300033569336,1.0198011325723908,122.4000015258789,-0.017418025948239935
8607,2014-05-01,126.08999633789062,127.27999877929688,125.70999908447266,126.41999816894531,768000.0,-0.00622636296207868,-1.880743063527172,1.9411210339720864,70.74784763622469,59.86629566611768,-1.2667193402401296,-3.582600200123494,-5.4142755074064155,-4.710758768334415,19.13794450378992,1.5699996948242188,2.4949473707237644,3.089496231079096,-1.8456888366831663,8.024681298841358,0.6219036971979648,5.557088764960227,-4.311753340132626,79.58830072629715,19.75069249649472,2.467592533881129,5,-1.7249984741210938,-3.6999969482421875,-6.172496795654297,-7.05999755859375,3.32000732421875,3,-0.006820469552972774,12.851987905844991,126.87999725341795,1.8018943974204191,125.86000061035156,1.0361089382705067,122.7300033569336,-0.006820469552972774
8608,2014-05-02,125.08000183105469,126.33000183105469,124.86000061035156,126.0,952600.0,-0.008010108146322747,-1.161765530859765,2.787857770379618,69.23577516985797,60.58626323792093,-0.3341957649268039,-2.560545289191282,-4.260073259613264,-3.6747858456905504,18.863819003080533,1.470001220703125,2.698899055100995,1.988501739501956,-3.0331903956348754,7.010193874638787,-0.5223443280664668,4.499347807070379,-2.6415481395120253,62.264215141006254,-3.179227550746667,2.5108460675684166,5,-0.7150039672851562,-2.69000244140625,-5.157503128051758,-6.0500030517578125,4.44000244140625,4,0.005436522987058101,-1.880743063527172,126.08999633789062,12.851987905844991,126.87999725341795,1.8018943974204191,125.86000061035156,0.005436522987058101
8609,2014-05-05,124.2699966430664,125.27999877929688,123.4499969482422,124.41999816894531,1057800.0,-0.006475896835069994,-1.0446937375063567,0.1630454613305027,63.081000819172615,61.19708960781453,0.3705497550301544,-1.6400950299179158,-3.311654514338784,-2.8382988674172367,18.030405231817348,1.8300018310546733,2.447628360856555,1.0549968719482479,-3.954435444382682,6.064429188279163,-1.4497192862172028,3.5597130301136986,-1.250557540993242,21.40990346728894,-45.593206894311706,2.504716158165458,5,0.095001220703125,-1.4949989318847656,-4.032497406005859,-5.239997863769531,4.629997253417969,0,0.011668179100394527,-1.161765530859765,125.08000183105469,-1.880743063527172,126.08999633789062,12.851987905844991,126.87999725341795,0.011668179100394527
8610,2014-05-06,123.4000015258789,124.66000366210938,123.20999908447266,123.93000030517578,927400.0,-0.007000846066539612,-2.186810422884738,3.5332892528355626,57.10475740647244,61.66922544881961,1.116538898559952,-0.4713558357383931,-2.338548551327733,-1.92904825151318,18.489542934997438,1.4500045776367188,2.0822506995697836,-0.019998168945306816,-4.67809772696026,4.6381013890696465,-2.3490479479527835,2.30905161006217,3.8799972534179688,4.668365003758461,-60.822241855946764,2.3290497790074736,5,0.964996337890625,-0.5300025939941406,-3.1350021362304688,-4.370002746582031,3.4199981689453125,1,0.019773053337442725,-1.0446937375063567,124.2699966430664,-1.161765530859765,125.08000183105469,-1.880743063527172,126.08999633789062,0.019773053337442725
8611,2014-05-07,123.88999938964844,123.9499969482422,121.86000061035156,123.06999969482422,1091400.0,0.003970809219696614,3.4468252615515933,-1.5471727989865838,48.68315137639816,61.14583583134046,0.5460043255420146,-0.6629831908978332,-2.690536093346651,-2.3493985473963903,18.766627607102794,2.089996337890639,1.7593287619744444,0.25899963378905966,-4.053355989245389,4.571355256823509,-1.8971781777281649,2.415177445306284,3.308599395751955,37.45386466969778,-22.693689310819096,2.1561778115172254,5,0.47499847412109375,-1.0200004577636719,-3.625,-4.8600006103515625,3.279998779296875,2,0.028250867844402006,-2.186810422884738,123.4000015258789,-1.0446937375063567,124.2699966430664,-1.161765530859765,125.08000183105469,0.028250867844402006
8612,2014-05-08,124.2300033569336,126.0,123.3499984741211,123.73999786376952,815400.0,0.002744402041813032,-3.1732167101200273,0.5975678969845445,45.22999979204357,60.43348753306853,0.1899162438862021,-0.9160640086065541,-2.9234516978651186,-2.6215415465983654,18.707548728929304,2.6500015258789062,1.6056470160447844,0.5140033721923771,-3.7739246939809163,4.801931438365671,-1.6299606608942696,2.657967405279024,2.7550515014648482,53.02018119380364,-3.0682044369802384,2.1439640330866494,5,0.1349945068359375,-1.3600044250488281,-3.9275035858154297,-5.200004577636719,2.9499969482421875,3,0.031956801771164445,3.4468252615515933,123.88999938964844,-2.186810422884738,123.4000015258789,-1.0446937375063567,124.2699966430664,0.031956801771164445
8613,2014-05-09,124.1999969482422,124.38999938964844,123.02999877929688,124.11000061035156,468000.0,-0.0002415391441725756,4.787221608986429,0.183663936723469,45.73641067563191,58.77691456944307,0.5611099978193721,-0.5703359313333891,-2.8231830803762676,-2.534336794872999,18.830054032832294,1.3600006103515625,1.5765249383862567,0.26499710083008665,-3.61290981515225,4.142904016812423,-1.6739563571610745,2.203950558821248,2.5800557402343713,56.5216590065572,4.329143362574186,1.9389534579911676,5,0.37000274658201704,-1.329998016357436,-3.4149971008300923,-5.169998168945327,3.0400009155273153,4,0.04194852529697202,-3.1732167101200273,124.2300033569336,3.4468252615515933,123.88999938964844,-2.186810422884738,123.4000015258789,0.04194852529697202
8614,2014-05-12,126.4800033569336,126.87000274658205,125.04000091552734,125.04000091552734,541300.0,0.018357539973543835,-1.5416649006061318,16.000678195996116,55.645161741402895,57.581742926644395,-1.2639348457696968,-2.3950482034207,-5.0172353194898704,-4.767416474296823,19.69728005115216,2.6700057983398438,1.6156280917467711,2.1780033111572266,-1.1377485776749694,5.4937551999894225,0.5201273667411215,3.8358792555733316,-4.620002746582031,92.21558436416383,42.04234201272352,1.6578759444161006,5,-1.910003662109375,-3.610004425048828,-5.695003509521484,-7.665000915527344,1.5099945068359233,0,0.024035427220445937,4.787221608986429,124.1999969482422,-3.1732167101200273,124.2300033569336,3.4468252615515933,123.88999938964844,0.024035427220445937
8615,2014-05-13,126.04000091552734,126.75,125.94000244140624,126.73999786376952,588600.0,-0.0034788300895639557,1.2499894036367114,-0.48610816767684345,54.56507526277802,56.66990887555358,-0.889225815579124,-1.58668348548143,-4.4572232800071845,-4.273627800808896,20.284825708242483,0.8099975585937642,1.8531477046856537,1.452500915527338,-1.3698226148347175,4.274824445889394,0.04133915034631741,2.8636626807083587,-4.079800262451172,83.4331042485504,33.34779615899731,1.4111617651810262,5,-1.470001220703125,-3.170001983642578,-5.027502059936523,-9.03499984741211,1.44000244140625,1,0.022691153286120702,-1.5416649006061318,126.4800033569336,4.787221608986429,124.1999969482422,-3.1732167101200273,124.2300033569336,0.022691153286120702
8616,2014-05-14,124.94000244140624,126.37000274658205,124.75,126.1500015258789,637000.0,-0.008727375961051664,-1.0377342194285344,1.7285776566758047,51.63266397094805,54.545999579411735,-0.10432634893237491,-0.20832066821253648,-3.303616862090422,-3.1668887565599135,20.28916485764879,1.6200027465820455,1.887365959389797,0.16900215148923792,-2.183204218914952,2.5212085218934277,-1.007101033712857,1.3451053366913328,-2.881605746459954,49.73962731240892,-3.164358568427126,1.1761031852020918,5,-0.5750007629394389,-1.9900016784667827,-3.9275035858154155,-7.935001373291001,2.779998779296889,2,0.015047200389640247,1.2499894036367114,126.04000091552734,-1.5416649006061318,126.4800033569336,4.787221608986429,124.1999969482422,0.015047200389640247
8617,2014-05-15,122.55999755859376,124.8000030517578,121.58999633789062,124.41999816894531,1191000.0,-0.019049182297948497,1.4503771002591812,1.5371917501591787,50.532609540392876,52.46787006502672,1.9246916265617102,2.1512395808009614,-0.9217004055479237,-0.815789521912123,19.454648078235714,3.350006103515611,1.4533238193804152,-2.128002548217765,-4.671448525558489,0.4154434291229592,-3.399725536888127,-0.8562795595474029,4.310005187988281,18.37121294221196,-37.87702588717737,1.2717229886703607,5,1.670001983642564,0.3900032043456889,-1.547498703002944,-5.55499649047853,4.430000305175753,3,0.03761423549431453,-1.0377342194285344,124.94000244140624,1.2499894036367114,126.04000091552734,-1.5416649006061318,126.4800033569336,0.03761423549431453
8618,2014-05-16,123.02999877929688,123.43000030517578,121.95999908447266,122.6500015258789,821900.0,0.003834866433302775,1.4915268483496589,-0.20429953157173836,50.98943007559437,51.124362204629136,1.2665030464443987,1.5794998747997226,-1.4016974457158824,-1.3496198819963752,18.108836646978695,1.470001220703125,1.0360834341954472,-1.5420013427734318,-4.168582649854486,1.084579964307622,-2.8552919963139516,-0.22871068923291205,3.734403839111337,27.272740408721123,-31.304043215639137,1.3132906535405247,5,1.2000007629394531,-0.07999801635742188,-1.8250007629394531,-6.024997711181641,2.6800003051757812,4,0.033731622913559356,1.4503771002591812,122.55999755859376,-1.0377342194285344,124.94000244140624,1.2499894036367114,126.04000091552734,0.033731622913559356
8619,2014-05-19,123.80999755859376,123.9499969482422,122.31999969482422,122.62000274658205,407200.0,0.00633990723430089,1.217693006357876,3.131587929407513,41.99843481430394,49.44588191661041,0.4630902896965807,0.7281460699776545,-2.2450536802174526,-2.1894004462572667,16.619748442391167,1.629997253417983,0.544283458885161,-0.6930023193359176,-3.323728248331335,1.9377236096594999,-2.0083652838336263,0.6223606451617911,2.8509169342040934,43.023248936912914,-11.403567654175475,1.3153629644977087,5,0.4200019836425639,-0.8599967956543111,-2.55749893188478,-6.80499649047853,2.1100006103515483,0,0.027703742612162463,1.4915268483496589,123.02999877929688,1.4503771002591812,122.55999755859376,-1.0377342194285344,124.94000244140624,0.027703742612162463
8620,2014-05-20,121.26000213623048,123.6500015258789,121.01000213623048,123.47000122070312,928900.0,-0.020596038063537492,1.0544744771489105,-1.857150184324399,30.404495912371644,47.41492019838524,2.992273007235454,3.1498012324229165,0.24804268444326283,0.2692513213529111,15.122649136175514,2.7999954223632812,0.05484374449096663,-3.05899772644041,-6.050999620576732,-0.06699583230408734,-4.554998673508564,-1.5629967793722557,5.299493993469227,4.664178573360321,-42.652623779251826,1.4960009470681581,5,2.6800003051757812,1.8999977111816264,-0.007503509521498586,-4.255001068115249,4.389999389648423,1,0.05550054106034219,1.217693006357876,123.80999755859376,1.4915268483496589,123.02999877929688,1.4503771002591812,122.55999755859376,0.05550054106034219
8621,2014-05-21,122.47000122070312,122.77999877929688,121.41999816894531,121.79000091552734,715000.0,0.00997855074349463,1.0923159988966682,-0.3076925732473981,37.73715202540644,46.582381557647786,1.7429547932691918,1.8536974250315268,-0.926340593497315,-1.0366806314567043,13.647275468390779,1.519996643066392,-0.24574024210143364,-1.7339988708496037,-4.828076635798709,1.3600788940995017,-3.2810377533241564,-0.186959988375051,3.8675151492578124,38.52239397861749,-4.517621406602245,1.5470388824745558,5,1.4700012207031392,0.9099998474121094,-1.2825031280517578,-5.465000152587891,3.1599960327148295,2,0.04090799449901161,1.0544744771489105,121.26000213623048,1.217693006357876,123.80999755859376,1.4915268483496589,123.02999877929688,0.04090799449901161
8622,2014-05-22,121.87999725341795,123.98999786376952,121.81999969482422,122.76000213623048,793600.0,-0.004817538673996813,-3.3399963378905966,-1.2941242468781622,38.842397882499945,45.81638013618868,2.1954269720044692,2.3615832882573926,-0.260097509339559,-0.5506868040289561,12.314982329865973,2.1699981689452983,-0.39525559203066507,-2.1950027465820483,-5.454834515206869,1.0648290220427725,-3.8249186308944587,-0.5650868622696379,4.24441854719376,29.19450887622374,-10.942283278027919,1.6299158843124093,5,2.0600051879883097,2.2650032043457173,-0.6924991607665874,-4.87499618530272,3.850006103515639,3,0.04791601656457534,1.0923159988966682,122.47000122070312,1.0544744771489105,121.26000213623048,1.217693006357876,123.80999755859376,0.04791601656457534
8623,2014-05-23,123.0999984741211,123.33000183105469,121.55999755859376,121.55999755859376,430400.0,0.010009855991106154,-1.2987054807754475,-1.7499913302815198,46.03390861494821,44.748463122138155,0.8973475078397115,1.2613848037386077,-1.3078386063348546,-1.8809546212256265,11.902823886836103,1.7700042724609233,-0.40409553492993666,-1.0100013732910185,-4.208566785587934,2.1885640390058967,-2.609284079439476,0.5892813328574391,2.819840779915367,70.13420585057649,26.487279743220242,1.5992827061484558,5,0.7800025939941406,1.0450019836425781,-1.9125003814697266,-6.094997406005859,3.7700042724609517,4,0.03160032037259697,-3.3399963378905966,121.87999725341795,1.0923159988966682,122.47000122070312,1.0544744771489105,121.26000213623048,0.03160032037259697
8624,2014-05-27,124.79000091552734,125.80999755859376,123.38999938964844,123.56999969482422,918600.0,0.013728695876154218,-2.063285271422657,0.7922081139058091,54.46370383291994,44.7371996299317,-1.1818795091086542,-0.2807700404857201,-2.7824039637514772,-3.668683622236358,11.8982476144626,2.7099990844726705,-0.34845874906707763,0.5770011901855412,-2.5666550770615686,3.720657457432651,-0.9948269434380137,2.148829323809096,-3.779998779296861,78.75004967058439,28.926198841492024,1.5718281336235531,5,-1.0999984741210795,-0.6450004577636719,-3.147500991821289,-7.459999084472656,1.4599990844726562,1,0.007372370880645018,-1.2987054807754475,123.0999984741211,-3.3399963378905966,121.87999725341795,1.0923159988966682,122.47000122070312,0.007372370880645018
8625,2014-05-28,124.38999938964844,125.38999938964844,124.25,125.02999877929688,475300.0,-0.0032053972509358264,-1.4782644751463685,-0.524589138754784,51.61498434202498,44.73523522671803,-1.1628282780598624,0.003642801926218908,-2.2845175737085697,-3.347372752080659,11.16161377865792,1.1399993896484375,-0.3064565136269266,0.2504997253417969,-2.798327546624563,3.2993269973081567,-1.273913910641383,1.7749133613249768,-3.283997344970686,67.65379575464954,15.593325208067895,1.5244136359831781,5,-0.9799995422363139,-0.24499893188476562,-2.7024993896484375,-6.284999847412109,2.980003356933608,2,0.012300014364532652,-2.063285271422657,124.79000091552734,-1.2987054807754475,123.0999984741211,-3.3399963378905966,121.87999725341795,0.012300014364532652
8626,2014-05-29,124.66999816894531,124.95999908447266,123.36000061035156,124.75,505700.0,0.0022509750033825604,5.399993896484375,0.12500298023508094,51.42669977680836,44.834578586319765,-1.6596889542689155,-0.4747535962476235,-2.4629714531901925,-3.7053925965341676,10.06036659734169,1.5999984741210938,-0.5985986127427196,0.640998458862299,-2.137861533356684,3.419858451081282,-0.7484315372471997,2.0304284549717977,-3.4699162139892366,73.1764849494482,20.360115789472403,1.3894299961094938,5,-1.259998321533189,-0.5249977111816406,-2.6174983978271484,-5.654998779296875,1.2700042724609233,3,0.007860779428307652,-1.4782644751463685,124.38999938964844,-2.063285271422657,124.79000091552734,-1.2987054807754475,123.0999984741211,0.007860779428307652
8627,2014-05-30,125.2300033569336,125.47000122070312,123.91000366210938,124.41000366210938,943200.0,0.004491900186197162,1.4000046950285516,-10.249761586877742,53.22885619972433,45.083403711223085,-2.0127906694854403,-1.162070722639342,-2.9057386602522257,-4.318600499518155,8.91422755094521,1.55999755859375,-0.8535231391131077,1.2440032958984375,-1.42502064677727,3.913027238574145,-0.09050867543942331,2.5785152672362983,-3.9377230899047646,86.35307760799598,32.6006745860661,1.3345119713378544,5,-1.8200035095214702,-1.0850028991699219,-3.1200008392333984,-4.780002593994141,-0.4900054931640767,4,0.003194073989954971,5.399993896484375,124.66999816894531,-1.4782644751463685,124.38999938964844,-2.063285271422657,124.79000091552734,0.003194073989954971
8628,2014-06-02,125.76000213623048,126.0199966430664,123.9000015258789,125.58000183105469,758800.0,0.004232202867441304,5.057221332112611,0.21951264898260928,47.46478661354039,45.69077613336047,-2.3633448285305008,-1.727060838280039,-3.2960613173935087,-4.927681706469912,8.201507059059882,2.1199951171875,-0.9815264016872334,1.7400020599365433,-1.0039729783294007,4.483977098202487,0.3680145408035713,3.1119895790695153,-4.377367523370353,90.22575584180223,39.63102807853028,1.3719875191329753,6,-2.2450027465820455,-1.615001678466811,-3.6499996185302876,-5.194999694824233,-1.2799987792968892,0,-0.00023853990765998478,1.4000046950285516,125.2300033569336,5.399993896484375,124.66999816894531,-1.4782644751463685,124.38999938964844,-0.00023853990765998478
8629,2014-06-03,125.72000122070312,126.02999877929688,125.0,125.29000091552734,727900.0,-0.00031807343231460283,-1.03959722925149,2.388886534141294,48.84058171324003,47.73923011123474,-2.2617664789147796,-1.6578586568520848,-3.11880476618137,-4.968597088558639,8.107916419835892,1.029998779296875,-0.9105954340586209,1.6275009155273494,-1.2189937059995657,4.473995537054265,0.20425360476389187,3.050748226290807,-4.151872126634743,88.38959658477205,40.21584496242776,1.4232473107634562,6,-1.9950027465820312,-1.5750007629394531,-3.5049991607666016,-5.154998779296875,-2.94000244140625,1,0.009147323534145269,5.057221332112611,125.76000213623048,1.4000046950285516,125.2300033569336,5.399993896484375,124.66999816894531,0.009147323534145269
8630,2014-06-04,125.83999633789062,126.6999969482422,125.31999969482422,125.56999969482422,836500.0,0.0009544632200317871,-2.5844240772851497,0.6278987242951687,53.510114595582856,49.491781507921004,-1.8592921656642716,-1.6713751152123564,-3.082490565872604,-5.157656854302729,8.212730400180035,1.379997253417983,-0.8681701010177818,1.6254962921142635,-1.3039740870070062,4.554966671235533,0.16076110255362153,3.0902314816749055,-4.004155062708534,74.25145050025095,25.190346599894063,1.4647351895606355,6,-1.709999084472642,-1.6949958801269531,-3.514993667602539,-5.274993896484375,-2.8199996948242188,2,0.0032581347269629024,-1.03959722925149,125.72000122070312,5.057221332112611,125.76000213623048,1.4000046950285516,125.2300033569336,0.0032581347269629024
8631,2014-06-05,127.38999938964844,127.54000091552734,125.9000015258789,126.3000030517578,1047200.0,0.012317252835862602,1.3597123881662,4.037073666958712,70.1417832285749,52.969490990818215,-2.9480150894330137,-3.1049130655974153,-4.526196145845901,-6.772723596993984,9.031163614433819,1.7000045776367188,-0.6883678458567175,3.0004993438720646,-0.24812886029471315,6.249127548038842,1.3761852417886757,4.6248134459554535,-5.165025660621538,95.87907826837866,41.1622714288477,1.6243141020833889,6,-2.8400001525878906,-3.1149978637695312,-4.407501220703125,-6.659999847412109,-4.370002746582031,3,-0.00015697184364704686,-2.5844240772851497,125.83999633789062,-1.03959722925149,125.72000122070312,5.057221332112611,125.76000213623048,-0.00015697184364704686
8632,2014-06-06,128.19999694824222,128.33000183105472,127.51000213623048,127.66999816894531,686300.0,0.00635840774373686,1.07592614053382,0.48623904583253647,70.96511517104565,55.73962505260682,-3.0924463900700516,-3.7969083766657974,-5.140921552783311,-7.618507287275463,9.22421331614806,0.9400024414062784,-0.041751037345903796,3.6119972229004134,-0.0539466057820448,7.2779410515828715,1.7790253085591843,5.444969137241642,-5.4435205005652705,97.0653527346125,37.271084980425314,1.8329719143412313,6,-2.3549957275390767,-3.5299949645996094,-4.912498474121122,-6.594997406005888,-4.709999084472699,4,-0.017628662719456956,1.3597123881662,127.38999938964844,-2.5844240772851497,125.83999633789062,-1.03959722925149,125.72000122070312,-0.017628662719456956
8633,2014-06-09,129.41000366210938,130.44000244140622,127.91000366210938,128.1300048828125,686500.0,0.009438430130038755,-1.9418569578254137,2.4150975988943255,71.94358079020364,57.68183360341612,-3.702619924782084,-4.844986474297514,-6.114358299962532,-8.89179699921553,9.818295702396584,2.5299987792968466,0.470790944707943,4.561503601074222,0.31688094597777194,8.806126256170657,2.439192273526004,6.683814928622439,-5.9847041684271005,81.0662074072416,18.359430396751137,2.12231132754822,6,-2.510002136230483,-3.6850013732910156,-6.032505035400391,-7.715003967285156,-4.7900009155273295,0,-0.03608689951461008,1.07592614053382,128.19999694824222,1.3597123881662,127.38999938964844,-2.5844240772851497,125.83999633789062,-0.03608689951461008
8634,2014-06-10,129.52000427246094,129.6300048828125,128.19000244140622,128.91000366210938,477400.0,0.0008500162834301772,2.4698777461164396,0.4765634313234628,90.01933220716118,61.948983366209035,-3.4320241239710185,-4.970395171631168,-6.021285671901111,-9.08424407251104,9.607305963879234,1.4400024414062784,1.0561873247525568,4.519504165649408,-0.1659485814295465,9.204956912728377,2.176777792109931,6.862230539188886,-5.112646366097309,82.03129540195161,11.487534505865298,2.3427263735394828,6,-2.6200027465820455,-3.795001983642578,-6.142505645751953,-7.825004577636719,-7.600006103515625,1,-0.0389129149882137,-1.9418569578254137,129.41000366210938,1.07592614053382,128.19999694824222,1.3597123881662,127.38999938964844,-0.0389129149882137
8635,2014-06-11,128.89999389648438,129.0,127.76000213623048,128.30000305175778,567800.0,-0.004786985450311532,2.0999828339277524,0.983590564574677,83.04201095556125,65.4617957194038,-2.3523704368244154,-4.348062776201488,-5.216371564255084,-8.554475467137209,9.293859192123499,1.7600021362304545,1.4593681915786476,3.7564941406249943,-1.2275959628118756,8.740584244061864,1.2644490889065594,6.248539192343429,-3.6480657552147875,66.07911378046548,-8.163383244332081,2.4920450517184336,6,-1.729991912841811,-3.1749916076660156,-5.329996109008789,-7.204994201660156,-5.469993591308594,2,-0.047478629999798794,2.4698777461164396,129.52000427246094,-1.9418569578254137,129.41000366210938,1.07592614053382,128.19999694824222,-0.047478629999798794
8636,2014-06-12,126.81999969482422,128.6300048828125,126.51000213623048,128.46000671386722,727600.0,-0.016136495734286327,1.1414132851423737,-2.7333867399098897,72.01423879561818,67.5490604522809,0.07227437511257051,-2.2345699108566635,-3.045333451633354,-6.549951448502796,9.264190242377573,2.389991760253892,1.5563342830539852,1.5825000762939396,-3.456046156412242,6.621046309000121,-0.9367730400591512,4.10177319264703,-0.8417411515355013,7.887977977647346,-69.07636029248579,2.5192731163530944,6,0.35000228881834516,-1.0949974060058594,-3.2025012969970703,-5.125,-3.809997558593736,3,-0.029963752254392295,2.0999828339277524,128.89999389648438,2.4698777461164396,129.52000427246094,-1.9418569578254137,129.41000366210938,-0.029963752254392295
8637,2014-06-13,127.16999816894531,127.68000030517578,126.69000244140624,127.08000183105469,380800.0,0.002759805038348162,-1.2758699312473274,-0.05487558092473353,69.66180818621885,70.0153961825785,0.029506837531258157,-2.3415426289617756,-3.355082683728142,-6.964411099334654,10.090797398403833,0.9899978637695455,1.7667826163207678,1.701998519897458,-3.2417041569447633,6.645701196739665,-0.7698528185236455,4.173849858318562,-0.6599960327148295,16.793790876953032,-58.5132404266301,2.471851338421104,6,0.5500030517577983,-1.4449958801269531,-3.552499771118164,-5.474998474121094,-3.549995422363267,4,-0.032633495208245766,1.1414132851423737,126.81999969482422,2.0999828339277524,128.89999389648438,2.4698777461164396,129.52000427246094,-0.032633495208245766
8638,2014-06-16,127.18000030517578,127.51000213623048,126.30999755859376,126.5500030517578,407100.0,7.865169752685475e-05,-1.1621543600635644,7.000254323499649,63.783135456302155,71.67567993180762,0.27056717677336906,-2.134112931485049,-3.3080929875847005,-6.969215194196664,10.884456593849562,1.2000045776367188,1.9848415282113052,1.5045005798339872,-3.356014968265754,6.365016127933728,-0.9257571942158904,3.9347583538838506,3.2600021362304403,26.20484419523822,-46.656298568025036,2.4302577740498696,6,0.7000007629394389,-1.4549980163574219,-3.562501907348633,-5.4850006103515625,-3.8899993896484375,0,-0.02901401503814982,-1.2758699312473274,127.16999816894531,1.1414132851423737,126.81999969482422,2.0999828339277524,128.89999389648438,-0.02901401503814982
8639,2014-06-17,127.23999786376952,128.57000732421878,126.41000366210938,127.1500015258789,713200.0,0.0004717530936448888,-1.7516109280695467,0.14285195277018312,67.10681414980878,73.18642432672162,0.501604655315333,-2.0279415892457706,-3.262159153517942,-6.965013650428517,12.075665838031828,2.1600036621094034,2.1481337609875197,1.3929981231689368,-3.432290853279042,6.218287099616916,-1.0196463650550385,3.8056426113929263,3.1174044799804648,34.5724706736542,-37.33849093109267,2.412644488223988,6,0.9300041198730611,-1.5149955749511577,-3.519998550415025,-5.544998168945298,-3.9099960327148295,1,-0.02059097108750807,-1.1621543600635644,127.18000030517578,-1.2758699312473274,127.16999816894531,1.1414132851423737,126.81999969482422,-0.02059097108750807
8640,2014-06-18,127.98999786376952,128.07000732421878,126.12999725341795,127.02999877929688,580200.0,0.005894372937690573,2.464248005830844,10.667090539167345,68.86361173364764,73.04440527172969,0.09907347750895212,-2.3693746392780923,-3.814733816742333,-7.5800168760964795,12.776405705114774,1.9400100708008239,2.4197629263455127,1.8064983367919751,-2.591670347016745,6.204667020600681,-0.39258600511239194,4.005582678696328,2.2864563842773435,74.39979736389922,2.5394919655796713,2.1990843419043546,6,0.2950019836425639,-2.2649955749511577,-4.269998550415025,-6.294998168945298,-5.059997558593736,2,-0.04742557853063656,-1.7516109280695467,127.23999786376952,-1.1621543600635644,127.18000030517578,-1.2758699312473274,127.16999816894531,-0.04742557853063656
8641,2014-06-19,127.4800033569336,128.00999450683594,125.26000213623048,127.98999786376952,1321500.0,-0.00398464345142624,9.000194207080183,-0.5312447845886014,62.857142857142854,72.14351945907383,0.6964129337902705,-1.5439581891469771,-3.121097544485238,-6.9326288870097414,13.333271770374559,2.7499923706054545,2.6808004013276445,1.046003723144537,-3.0197534952137914,5.111760941502865,-0.9868748860346273,3.078882332323701,2.6305926113280975,67.06941816161772,-2.8354715916533735,2.0328786091791673,6,0.3699989318847656,-1.7550010681152344,-3.7600040435791016,-5.785003662109375,-5.780006408691392,3,-0.03176971246555538,2.464248005830844,127.98999786376952,-1.7516109280695467,127.23999786376952,-1.1621543600635644,127.18000030517578,-0.03176971246555538
8642,2014-06-20,127.72000122070312,128.27999877929688,127.27999877929688,127.4000015258789,944700.0,0.0018826314515976161,-2.571395485075135,-0.6274571402926303,61.58392019255649,70.99244605933526,0.4259618146710409,-1.3955555250059035,-3.2630790253225967,-7.0460150207606205,14.447512938681662,1.0,2.885861720585183,0.9940013885498047,-2.492178648403069,4.480181425502693,-0.7490886299266322,2.7370914070262415,2.0995591176366872,74.32009754545862,6.697090249335361,1.743090018476442,6,-0.2749977111816406,-1.9949989318847656,-4.0625,-6.025001525878906,-9.980003356933608,4,-0.036877537108175096,9.000194207080183,127.4800033569336,2.464248005830844,127.98999786376952,-1.7516109280695467,127.23999786376952,-0.036877537108175096
8643,2014-06-23,126.98999786376952,127.9499969482422,126.55999755859376,127.77999877929688,837300.0,-0.005715654165021067,1.4601818906090083,-2.468755215411436,56.939871209171216,67.31695039289194,0.8678509055128245,-0.3785912678687424,-2.354156366094344,-6.172719833897304,15.388626451187276,1.3899993896484375,2.7228881078601717,0.06949806213377485,-2.9703806676982794,3.109376791965815,-1.450441302782238,1.589437427049802,2.5559889824437363,52.265650030309,-12.204638595217581,1.519939364916021,6,0.14000320434571734,-1.2649955749511577,-3.3999977111816264,-5.294998168945298,-9.379997253417955,0,-0.02653748463562211,-2.571395485075135,127.72000122070312,9.000194207080183,127.4800033569336,2.464248005830844,127.98999786376952,-0.02653748463562211
8644,2014-06-24,125.70999908447266,127.83999633789062,125.44000244140624,126.26000213623048,820600.0,-0.010079524378526217,-3.4036733208275285,0.6962055878007143,49.36955776913951,63.57556670551173,1.7327859653784827,1.026494309977764,-0.8845012575392843,-4.764199608695407,15.38997964895923,2.399993896484389,2.43602374240632,-1.2565006256103572,-4.186493060966342,1.673491809745613,-2.7214968432883495,0.20849559206763502,3.5788286791416226,14.900577763068743,-46.33589561463327,1.4649962176779858,6,1.2350044250488281,0.015003204345703125,-2.1199989318847656,-4.0149993896484375,-10.760002136230455,1,-0.0192506418468682,1.4601818906090083,126.98999786376952,-2.571395485075135,127.72000122070312,9.000194207080183,127.4800033569336,-0.0192506418468682
8645,2014-06-25,125.91999816894531,126.30999755859376,124.83999633789062,125.13999938964844,730300.0,0.0016705042240239276,-1.130429013710768,-1.41817172978218,41.80601437762178,60.21909732573436,1.1796762006561181,0.9876324384313477,-0.9368567071960001,-4.824310097363565,15.42717332115039,1.4700012207031392,2.0114926143811545,-1.1230014801025447,-3.8420505088924983,1.5960475486874088,-2.4825259944975357,0.23652303429243204,3.1271000570259275,31.39537978389312,-24.407350501086526,1.3595245143949797,6,0.7850036621093892,-0.19499588012695312,-2.329998016357422,-4.224998474121094,-11.769996643066406,2,-0.02056858620991764,-3.4036733208275285,125.70999908447266,1.4601818906090083,126.98999786376952,-2.571395485075135,127.72000122070312,-0.02056858620991764
8646,2014-06-26,125.6500015258789,126.18000030517578,124.6500015258789,126.18000030517578,956700.0,-0.00214419192338422,4.77359359705188,-0.6794866778825462,34.875472538253035,56.353948920404825,1.4150643898623088,1.4069478649619214,-0.5394070222273939,-4.340923871656145,15.90114185209585,1.529998779296875,1.3691623396831147,-1.4419982910156222,-4.0122376252403456,1.1282410432091012,-2.727117958127991,-0.15687862390326757,3.060528549045898,27.54823021032344,-22.083501446723098,1.2851196671123601,6,0.9600028991699361,0.2799987792968608,-2.1000003814697266,-3.9550018310546875,-10.080001831054688,3,-0.021647442798820138,-1.130429013710768,125.91999816894531,-3.4036733208275285,125.70999908447266,1.4601818906090083,126.98999786376952,-0.021647442798820138
8647,2014-06-27,125.62999725341795,126.05999755859376,124.18000030517578,125.16000366210938,1473100.0,-0.0001592063049583592,1.8270758640469995,-0.8867824034087369,23.894975662856382,51.92193116557752,1.3339229433268969,1.537271883693549,-0.4846563684473466,-4.129430690317449,16.287014148589403,1.879997253417983,0.8453934499494551,-1.4820022583007955,-3.996865006047713,1.0328604894461222,-2.7394336321742543,-0.22457088442733664,2.6744799666022487,38.46149176044842,-6.896813812370688,1.2574313738734575,6,0.7450065612793253,0.37000274658204546,-1.9699954986572124,-3.934997558593736,-10.610000610351548,4,-0.03128234013448428,4.77359359705188,125.6500015258789,-1.130429013710768,125.91999816894531,-3.4036733208275285,125.70999908447266,-0.03128234013448428
8648,2014-06-30,125.7300033569336,126.2300033569336,124.6999969482422,125.98999786376952,870800.0,0.0007960368200430334,3.1351217601088344,-0.5531873447721567,23.789770706726415,47.10892633856837,1.1248997930822497,1.5124470612353633,-0.5844663781686847,-4.063045542009263,16.441632040423375,1.530006408691392,0.5466135607582174,-1.3804962158203153,-3.89878765885112,1.1377952272104892,-2.6396419373357105,-0.12135049430490596,2.079536633305281,42.34985606276956,1.5630853895749155,1.2591457215154032,6,0.4999961853027344,0.26999664306640625,-1.6875019073486328,-4.035003662109375,-16.180000305175795,0,-0.06354891656593165,1.8270758640469995,125.62999725341795,4.77359359705188,125.6500015258789,-1.130429013710768,125.91999816894531,-0.06354891656593165
8649,2014-07-01,126.87000274658205,127.18000030517578,125.61000061035156,126.08999633789062,840300.0,0.00906704334057884,1.242854262374592,-3.0000880333355084,36.90327001093723,43.55777725826721,-0.08169374583336264,0.48804254392497626,-1.7058607990062598,-5.054840805678069,16.480636905298688,1.5699996948242188,0.2897193809342298,-0.2979969024658118,-2.73377145313718,2.1377776482055566,-1.5158841778015102,0.9198903728698724,0.5039924814492593,89.66674804687548,49.9279469813372,1.2178872753356873,7,-0.6400032043457173,0.02999877929684658,-2.8575019836425923,-5.175003051757827,-17.02000427246095,1,-0.072988113310969,3.1351217601088344,125.7300033569336,1.8270758640469995,125.62999725341795,4.77359359705188,125.6500015258789,-0.072988113310969
8650,2014-07-02,126.25,127.0199966430664,125.76000213623048,126.70999908447266,597400.0,-0.004886913637264456,1.333335688097348,-0.5897375705468558,45.4690014955552,41.62576155142414,0.2967393403142182,1.2019618748505678,-1.066014495269485,-4.3588303944289635,16.249404957525506,1.2599945068359233,0.1093995547032307,-0.938499832153326,-3.333778710725113,1.4567790464184611,-2.1361392714392196,0.25913960713256756,-2.0699996948242188,68.99998982747397,24.189954645696652,1.1976394392858905,7,-0.020000457763671875,0.650001525878892,-2.332498550415039,-4.555000305175781,-14.690002441406236,2,-0.08950497466738849,1.242854262374592,126.87000274658205,3.1351217601088344,125.7300033569336,1.8270758640469995,125.62999725341795,-0.08950497466738849
8651,2014-07-03,127.37000274658205,127.5999984741211,126.62999725341795,126.81999969482422,754900.0,0.008871308883818152,-1.0860063331637595,-1.1956611878659522,51.416461973547946,40.496043971534306,-0.9392836256996162,0.08472828076119754,-2.147269390252532,-5.346202639108455,15.795192935980362,1.3499984741210938,-0.08727478219785212,0.18250274658204546,-2.212438656815678,2.577444149979769,-1.0149679551168305,1.3799734482809072,-3.1332025146484455,93.27497512637628,43.06543025288568,1.1974707016988617,7,-1.305004119873061,-0.4700012207031534,-3.592502593994155,-5.665004730224624,-15.610000610351562,3,-0.10379210909656589,1.333335688097348,126.25,1.242854262374592,126.87000274658205,3.1351217601088344,125.7300033569336,-0.10379210909656589
8652,2014-07-07,125.94000244140624,126.94000244140624,125.5500030517578,126.87000274658205,998800.0,-0.01122713570181011,1.598130441292931,-1.6909002635594477,42.68869473526999,38.912579918878606,0.23654623022194698,1.408973034169449,-0.6843453883653154,-3.8053901761772835,14.933166322220892,1.8199996948242472,-0.42071843441650003,-1.1344978332519702,-3.541527314061838,1.2725316475578978,-2.3380125736569113,0.06901690715295672,-1.5686742797851423,42.75878761092136,-10.053975437130049,1.2035147404049307,7,0.06999588012696734,1.2299995422363281,-2.162502288818345,-3.6050033569335795,-13.459999084472642,0,-0.0823408174174578,-1.0860063331637595,127.37000274658205,1.333335688097348,126.25,1.242854262374592,126.87000274658205,-0.0823408174174578
8653,2014-07-08,124.73999786376952,125.87000274658205,124.54000091552734,125.66999816894531,715600.0,-0.009528382994871132,-1.0000114728237701,0.9999999999999847,37.00625102108482,37.538879169094756,1.2111941186555555,2.3622896321087694,0.6017275820100707,-2.5116033773291377,13.507135176225244,1.400001525878892,-0.7021056296891146,-2.1010021209716996,-4.459654037589772,0.2576497956463726,-3.28032807928075,-0.9216761626626635,-0.23952288964842694,6.535853196369337,-46.57722163160129,1.1793259583090383,7,1.1500015258789205,2.430004119873047,-0.9624977111816264,-2.3499984741210795,-11.549995422363281,1,-0.07792208904250963,1.598130441292931,125.94000244140624,-1.0860063331637595,127.37000274658205,1.333335688097348,126.25,-0.07792208904250963
8654,2014-07-09,124.4800033569336,125.5199966430664,123.9800033569336,125.05999755859376,491300.0,-0.0020842914164538318,1.053334825311408,0.6236494745563935,30.77769644218064,36.313510509601294,1.428597679250231,2.3456001285011325,0.9359052935185446,-2.1512012408258556,12.106460445479605,1.5399932861328125,-1.014695147557802,-2.108996582031253,-4.335749953592682,0.11775678953017632,-3.2223732678119603,-0.9956198962505454,3.1199951171875,13.81217332658911,-35.09602421475394,1.1133766857807132,7,1.30999755859375,2.729999542236314,-0.6500034332275391,-2.0900039672851562,-10.960006713867188,2,-0.11993894523255721,-1.0000114728237701,124.73999786376952,1.598130441292931,125.94000244140624,-1.0860063331637595,127.37000274658205,-0.11993894523255721
8655,2014-07-10,122.77999877929688,123.25,122.33999633789062,122.91999816894531,852200.0,-0.013656848745112304,1.2750004768353391,0.24138067113033965,27.228692987546992,35.46386833730062,2.9461743700157683,3.7561830260140425,2.590963766591301,-0.3770592527539094,11.161863061301268,2.1400070190429688,-1.2976213881547096,-3.5030014038085966,-6.051380661516504,-0.9546221461007036,-4.777191032662543,-2.22881177495465,4.747599792480472,8.365062028692893,-36.66596608640812,1.274189628853947,7,2.1899986267089844,3.6100006103515483,1.1550006866455078,-0.3899993896484375,-10.0,3,-0.1053103146581561,1.053334825311408,124.4800033569336,-1.0000114728237701,124.73999786376952,1.598130441292931,125.94000244140624,-0.1053103146581561
8656,2014-07-11,123.0199966430664,123.37999725341795,122.0500030517578,122.88999938964844,871700.0,0.0019546983723377487,2.129403739307713,-0.9285558583106267,27.228692987546992,35.83428137337736,2.563451771394355,3.3907470541332714,2.2749993317920314,-0.541250467555642,10.935782401613983,1.3299942016601562,-1.4109105750579545,-3.073003387451166,-5.992428257356465,-0.15357851754586704,-4.532715822403816,-1.6132909524985166,4.300097839355473,19.83627223680175,-20.602160570197423,1.459712434952651,7,1.8050041198730469,3.2250061035155966,1.117502212524414,-0.6299972534179688,-8.449996948242188,4,-0.09315557955771203,1.2750004768353391,122.77999877929688,1.053334825311408,124.4800033569336,-1.0000114728237701,124.73999786376952,-0.09315557955771203
8657,2014-07-14,123.0199966430664,124.18000030517578,122.86000061035156,124.18000030517578,718500.0,0.0,1.2758543579490147,-8.923293620517637,29.30137424402281,36.44668176641029,2.4074587186875505,3.229475003424696,2.2229344818147325,-0.4466313803140167,10.504697858084969,1.3199996948242188,-1.4680291963080947,-2.8655033111572266,-6.041291540150951,0.3102849178364977,-4.453397425654089,-1.2776091966603644,3.9838923535156283,25.39250441885797,-12.99013400796181,1.587894114496862,7,1.8050041198730469,3.2250061035155966,1.3925037384033203,-0.4999961853027344,-7.6999969482421875,0,-0.09152979039258125,2.129403739307713,123.0199966430664,1.2750004768353391,122.77999877929688,1.053334825311408,124.4800033569336,-0.09152979039258125
8658,2014-07-15,123.48999786376952,123.81999969482422,122.62999725341795,123.12000274658205,1081300.0,0.003820527016162867,1.3106870907528942,-0.3189603009654855,37.35764424138047,36.49716779201509,1.7727178399690473,2.6022737482861658,1.7378165251843285,-0.8349257372337746,10.311198830327815,1.1900024414062642,-1.434765596305283,-2.2110019683837976,-5.496973421765816,1.0749694849982063,-3.8539876950748067,-0.5680162416927885,3.2166579761230594,41.49848621099805,0.13951354732108712,1.6429857266910028,7,1.335002899169936,2.755004882812486,1.767503738403363,-0.5749969482421591,-5.689994812011719,1,-0.08915697382213761,1.2758543579490147,123.0199966430664,2.129403739307713,123.0199966430664,1.2750004768353391,122.77999877929688,-0.08915697382213761
8659,2014-07-16,124.62000274658205,124.63999938964844,123.26000213623048,124.08000183105469,806500.0,0.00915057820358145,3.758658791649627,1.4594811943254558,43.29900637171135,36.25605722269911,0.3240651830068373,1.3343332992882466,0.631626870902636,-1.8755039175834725,9.475738962479024,1.3799972534179545,-1.2985081644240921,-0.9499973297119055,-4.18615687626631,2.2861622168424987,-2.5680771029891076,0.6680824435652966,1.8072539260224403,99.22792774747018,54.27018358076673,1.618079773277203,7,0.20499801635740766,1.2200012207031108,1.6924991607665874,-0.6500015258789347,-7.569999694824247,2,-0.0917188256560948,1.3106870907528942,123.48999786376952,1.2758543579490147,123.0199966430664,2.129403739307713,123.0199966430664,-0.0917188256560948
8660,2014-07-17,121.91999816894531,124.0,121.7300033569336,123.37999725341795,766800.0,-0.021665900482503275,-1.4674027971853996,-2.7036974243771894,34.62491831283228,34.39033014928626,2.620880095654499,3.7484576916291417,3.3526102403475306,0.8852433819166947,9.022563318616278,2.8899993896484517,-1.2381423346110267,-3.346501922607416,-6.760693380211535,0.0676895349966884,-5.053597651409476,-1.6394061938053568,4.24462328640837,6.529040241833783,-38.95247018549924,1.7070957288020534,7,2.4150047302246094,3.4450035095214844,4.39250373840332,2.0500030517577983,-5.769996643066406,3,-0.06889765134542547,3.758658791649627,124.62000274658205,1.3106870907528942,123.48999786376952,1.2758543579490147,123.0199966430664,-0.06889765134542547
8661,2014-07-18,123.43000030517578,123.77999877929688,122.11000061035156,122.45999908447266,874900.0,0.012385188311256679,1.0,-0.6643848143599992,41.92366810739848,34.30532719063387,0.5511759944426302,2.023213610181841,1.865769277446276,-0.5412064251294737,9.06562313015296,1.8600006103515625,-1.3514030060445634,-1.6339996337890597,-4.975047349768289,1.707048082190184,-3.3045234917786814,0.036524224200562116,2.3798517023042933,58.41921875942205,11.55196154801304,1.6705238579896207,7,0.37000274658203125,1.7500038146972656,3.0175018310546875,0.9249992370605327,-6.410003662109375,4,-0.08628373571698289,-1.4674027971853996,121.91999816894531,3.758658791649627,124.62000274658205,1.3106870907528942,123.48999786376952,-0.08628373571698289
8662,2014-07-21,123.01000213623048,123.58000183105469,122.41000366210938,123.06999969482422,548600.0,-0.003402723551056197,1.166659602424448,-0.061853075349993215,40.24391044831676,34.66506712699297,0.571997197251477,2.184245566571093,2.293564716452707,-0.0579314908835471,8.987856743964569,1.1699981689453125,-1.5412847781899188,-1.8184978485107308,-5.03286391807022,1.395868221048758,-3.4256808832904824,-0.21131481373097927,2.4734619792058794,43.98627231469902,-3.309790439939732,1.6071830347797478,7,0.614997863769517,2.140003204345703,3.437499999999986,1.439998626708956,-6.970001220703139,0,-0.06861232659811822,1.0,123.43000030517578,-1.4674027971853996,121.91999816894531,3.758658791649627,124.62000274658205,-0.06861232659811822
8663,2014-07-22,123.62000274658205,124.73999786376952,123.51000213623048,123.87999725341795,529600.0,0.004958951302805437,-4.125027815748667,4.333418107833716,37.88219457716378,35.45445580865777,-0.2386821316712826,1.3795590803268567,1.6995777436033421,-0.619626343663711,9.051668315416684,1.729995727539034,-1.8783342445350684,-1.0399974822997962,-4.128115900314697,2.0481209357151045,-2.5840566913072536,0.5040617267076613,1.5631845081740892,62.790791988361484,19.992864856429414,1.5440592090074536,7,-0.38500213623048296,1.5300025939941406,3.1024990081786967,0.8299980163573935,-7.720001220703139,1,-0.06714126247653163,1.166659602424448,123.01000213623048,1.0,123.43000030517578,-1.4674027971853996,121.91999816894531,-0.06714126247653163
8664,2014-07-23,123.29000091552734,123.69000244140624,122.7699966430664,123.66999816894531,474600.0,-0.0026694857120428406,3.380919510999121,1.4615587769236882,38.719531165045375,36.73121560615758,-0.10642571109339372,1.6010516420368361,1.968586061858133,-0.24881488447388733,9.878572938021474,0.9200057983398295,-2.057584343994648,-1.2489994049072237,-4.353489834911997,1.8554910250975496,-2.8012446199096104,0.30324581009516294,1.616931627402991,51.827255998337485,11.833807502934405,1.552245215002387,7,-0.05500030517578125,1.8600044250488423,3.512500762939453,1.1599998474120952,-8.540000915527344,2,-0.04452914123612539,-4.125027815748667,123.62000274658205,1.166659602424448,123.01000213623048,1.0,123.43000030517578,-0.04452914123612539
8665,2014-07-24,123.33000183105469,124.02999877929688,123.01000213623048,123.33000183105469,804000.0,0.0003244457395596978,-2.187492549412395,-0.0,33.22261009854199,37.39720639626814,-0.06727919443048336,1.430403390052092,1.8809836575481,-0.22883731009730468,10.56597096221637,1.019996643066392,-2.084992216104908,-1.0794986724853572,-4.157398064865788,1.9984007198950735,-2.6184483686755726,0.45945102370485813,1.4099960327148295,46.387927558388384,12.591672190443887,1.5389496961902176,7,-0.095001220703125,1.6749992370605469,3.6175003051757812,1.1199989318847514,-7.8300018310546875,3,-0.0509202844892489,3.380919510999121,123.29000091552734,-4.125027815748667,123.62000274658205,1.166659602424448,123.01000213623048,-0.0509202844892489
8666,2014-07-25,122.93000030517578,123.6999969482422,122.6999969482422,122.9499969482422,616100.0,-0.0032433432250074112,-3.166637526822149,-100.0,36.330620433024706,38.17823375060169,0.3560570394631952,1.7035214636639893,2.263215866402561,0.20164282513445642,11.248516211433063,1.0,-2.049108325206106,-1.3435001373291016,-4.43096596579305,1.7439656911348465,-2.8872330515610827,0.20023277690287955,1.5691979980468602,22.317508030530888,-9.917704053074125,1.5437329142319758,7,0.30500030517578125,2.075000762939453,4.075000762939439,1.5200004577636577,-6.930000305175781,4,-0.05515332923180194,-2.187492549412395,123.33000183105469,3.380919510999121,123.29000091552734,-4.125027815748667,123.62000274658205,-0.05515332923180194
8667,2014-07-28,121.6999969482422,122.68000030517578,120.56999969482422,122.68000030517578,702700.0,-0.010005721580412241,3.3061089442666853,49.0083937428107,36.231900082720884,38.05315106630617,1.5412012265723547,2.765807306065412,3.5375172046433505,1.442827328434845,12.070779562398654,2.3600006103515625,-1.8419139513724758,-2.377003479003889,-5.598304504699797,0.8442975466920188,-3.987653991851843,-0.7663529661559352,2.577665759277309,27.098267376548723,-8.041251848838069,1.610650512847956,7,0.9550018310546733,2.725002288818345,5.087505340576158,2.750003814697237,-6.289993286132827,0,-0.038455221220475067,-3.166637526822149,122.93000030517578,-2.187492549412395,123.33000183105469,3.380919510999121,123.29000091552734,-0.038455221220475067
8668,2014-07-29,117.73999786376952,121.58999633789062,117.69000244140624,121.22000122070312,1915800.0,-0.03253902369575923,-1.1787710687776018,3.551011669819686,27.137055616862085,36.25737876021181,5.140350420351524,6.425987292389081,7.4815602012236155,5.382471717880762,13.39918705661964,4.009994506835966,-1.74851672847484,-5.937502288818379,-10.130802203560137,-1.7442023740766217,-8.034152246189251,-3.8408523314475076,6.166898542480467,0.7885717861457799,-35.51826913225595,2.0966499573708774,7,3.4750022888183594,5.080001831054702,8.845005035400405,6.790004730224624,-0.6999969482421733,1,-0.01443856785362907,3.3061089442666853,121.6999969482422,-3.166637526822149,122.93000030517578,-2.187492549412395,123.33000183105469,-0.01443856785362907
8669,2014-07-30,117.61000061035156,118.80999755859376,116.93000030517578,118.0999984741211,1449800.0,-0.0011041044315999171,-1.0324311395025785,0.14080384801734533,30.372084670551885,35.78484168884732,4.661627692567137,6.141559336232447,7.568616268235218,5.460335101794016,15.22201082122248,1.879997253417983,-1.7137736823433585,-5.604499435424799,-10.325292761603663,-0.8837061092459351,-7.964896098514231,-3.244102772335367,5.550868520117177,9.577471145301313,-29.01364982534629,2.36039666308943,7,3.2249984741210938,4.774997711181641,8.817501068115234,6.920001983642578,0.4400024414062358,2,-0.014539572107800436,-1.1787710687776018,117.73999786376952,3.3061089442666853,121.6999969482422,-3.166637526822149,122.93000030517578,-0.014539572107800436
8670,2014-07-31,114.9499969482422,116.91000366210938,114.88999938964844,116.47000122070312,1357900.0,-0.022617155414547563,-1.4634207612649912,3.1020630595562184,24.118057271773054,33.806440484888945,6.960984104924307,8.339141032402011,10.236090465969866,8.07072965870124,17.33251003476157,2.720001220703125,-1.9090759561855037,-7.699502944946275,-13.477159067119786,-1.921846822772764,-10.58833100603303,-4.8106748838595195,7.338550546685525,0.681016744837111,-38.61843931967909,2.888828061086752,7,4.865001678466783,6.295001983642564,11.38500595092772,9.580005645751939,2.630004882812486,3,-0.0017398604049746469,-1.0324311395025785,117.61000061035156,-1.1787710687776018,117.73999786376952,3.3061089442666853,121.6999969482422,-0.0017398604049746469
8671,2014-08-01,114.1500015258789,114.69000244140624,112.7699966430664,114.51000213623048,1712700.0,-0.00695950799131817,4.333340397575723,0.23684184108820108,22.940856651299313,31.883878951887002,7.047274256273269,8.535568795505057,10.995406578501928,8.855399276909779,19.377704591315336,2.1800003051757955,-2.3083167260444952,-7.838498306274417,-14.323803598072317,-1.3531930144765312,-11.08115095217336,-4.595845660375474,6.954778272204138,13.925372077196203,-26.01237451756159,3.242652645898945,8,4.6049957275390625,6.034996032714844,12.065000534057617,10.380001068115234,4.239997863769531,4,0.01182653049562199,-1.4634207612649912,114.9499969482422,-1.0324311395025785,117.61000061035156,-1.1787710687776018,117.73999786376952,0.01182653049562199
8672,2014-08-04,115.56999969482422,115.91999816894531,114.30999755859376,114.63999938964844,961600.0,0.012439756022459392,-1.0251529473861174,-2.583329801212122,27.162650310851518,30.69281847785231,4.985169998538424,6.639239481396345,9.569411384611655,7.45132925021764,21.498452841686024,1.7699966430664062,-2.357335963765138,-5.900000000000006,-12.705370182141507,0.9053701821414819,-9.302685091070757,-2.497314908929255,4.034519135355836,31.746067444888006,-7.664021612388133,3.4026850910707442,8,2.829998016357422,4.614997863769531,10.700002670288086,9.170001983642564,2.870002746582017,0,0.0037206914104979116,4.333340397575723,114.1500015258789,-1.4634207612649912,114.9499969482422,-1.0324311395025785,117.61000061035156,0.0037206914104979116
8673,2014-08-05,115.0199966430664,116.9800033569336,114.37000274658205,114.7300033569336,1621600.0,-0.004759046925760679,-4.168346149778788,0.3118206354545231,21.36038034057306,28.76402394179983,4.679021385369154,6.770852563821748,10.067572379152836,8.053982196989068,22.94708378731871,2.6100006103515483,-2.659334269641519,-5.964002990722662,-13.163020188370837,1.2350142069255128,-9.56351158954675,-2.3644943918985746,3.354308193433198,37.251649982631676,5.184711559587555,3.5995085988240865,8,3.3800010681152344,5.165000915527344,11.167505264282227,9.940006256103501,3.3300018310546875,1,0.0033907757818256723,-1.0251529473861174,115.56999969482422,4.333340397575723,114.1500015258789,-1.4634207612649912,114.9499969482422,0.0033907757818256723
8674,2014-08-06,109.5500030517578,111.63999938964844,105.91000366210938,111.63999938964844,5933300.0,-0.04755689228789717,4.483259107833832,-7.207050776111599,18.330783690830174,27.109376563165185,8.93459958665676,11.662943226685229,15.366611073526002,13.55525200380292,24.751877561106735,9.109992980957031,-3.0825720501014615,-10.68749656677248,-19.314769981963522,-2.0602231515814395,-15.001133274368001,-6.37385985917696,7.8155263099238255,32.88165754286611,-2.3158651036629294,4.313636707595523,8,5.254997253417983,7.204998016357436,16.564996719360366,16.17499923706056,8.229995727539077,2,0.06837058562409015,-4.168346149778788,115.0199966430664,-1.0251529473861174,115.56999969482422,4.333340397575723,114.1500015258789,0.06837058562409015
8675,2014-08-07,109.8499984741211,111.91000366210938,109.36000061035156,110.3499984741211,2954200.0,0.002738433719819744,-2.4459600177332383,0.23923486894940335,12.936660172794262,24.5100476453618,7.28776521405085,10.90363208977206,14.908517225235926,13.23047436640401,25.831283646692622,2.5500030517578125,-3.579220323227986,-9.74100112915039,-19.437646277754,-0.0443559805467828,-14.589323703452195,-4.892678554848587,7.1300048828125,35.59164336611377,3.1938878981616483,4.848322574301804,8,4.445003509521484,6.905002593994141,16.715002059936523,15.875003814697266,7.25,3,0.07464728895347683,4.483259107833832,109.5500030517578,-4.168346149778788,115.0199966430664,-1.0251529473861174,115.56999969482422,0.07464728895347683
8676,2014-08-08,111.55999755859376,111.61000061035156,109.36000061035156,110.3000030517578,1620300.0,0.015566673720760482,2.308822044452423,-2.519989013671932,20.805689250486694,22.796024219558007,4.2413426484373105,8.739116924531231,13.048003827985667,11.504586749865112,26.842580741341248,2.25,-4.10081614131812,-7.458002090454087,-17.64355220708184,2.7275480261736647,-12.550777148767963,-2.3652270321402113,3.206005859374983,51.03878999315642,19.27630850665284,5.092775058313874,8,2.190002441406236,5.19500350952147,15.005002975463853,14.165004730224595,5.430000305175753,4,0.05396203302441882,-2.4459600177332383,109.8499984741211,4.483259107833832,109.5500030517578,-4.168346149778788,115.0199966430664,0.05396203302441882
8677,2014-08-11,111.76000213623048,112.6500015258789,111.6500015258789,112.55999755859376,892900.0,0.0017927983328582808,1.040809335855755,-0.6349197699061316,19.114576834770432,21.904637688214482,2.774878912776657,8.065828529620717,12.678652326097506,11.293208023898828,28.271602526680113,1.090003967285142,-4.62895073756377,-6.694997787475572,-17.18924656065279,3.799250985701633,-11.942122174064181,-1.4478734008869623,1.234801330566384,52.8455161282098,23.97485639039967,5.247124386588604,8,0.5999984741210795,4.6650009155273295,14.722497940063462,13.965000152587876,4.8499984741210795,0,0.0593235247556303,2.308822044452423,111.55999755859376,-2.4459600177332383,109.8499984741211,4.483259107833832,109.5500030517578,0.0593235247556303
8678,2014-08-12,112.4800033569336,113.04000091552734,111.5,111.77999877929688,1159900.0,0.006442387320514387,-1.4444417533045515,-0.8750107288974508,22.409393620750123,21.01989423823651,1.3748635225864376,6.828810626880625,11.77709303267693,10.572769833063006,29.59717893187071,1.5400009155273438,-5.253422691937914,-5.424496841430667,-15.961672664030289,5.112678981168941,-10.69308475273047,-0.15590893013086315,-6.569999694824219,92.14589376839804,63.44529916111381,5.268587911299804,8,-1.0349998474121094,3.4099998474121094,14.109996795654297,13.244998931884766,4.779998779296889,1,0.05298718800318425,1.040809335855755,111.76000213623048,2.308822044452423,111.55999755859376,-2.4459600177332383,109.8499984741211,0.05298718800318425
8679,2014-08-13,113.19000244140624,113.4800033569336,112.2699966430664,112.87999725341795,886900.0,0.00631222495806294,1.7190947666194323,0.44286165818356205,24.97531555048768,21.115145158093696,-0.0313433498765221,5.500618636675227,10.89133233908349,9.864062977437484,31.47096372106477,1.2100067138671875,-5.845710164303625,-4.142997741699233,-14.382226971317934,6.096231487919468,-9.262612356508583,0.9766168731101175,-7.137398834228506,92.9611475194296,63.75092268215223,5.119614614809347,8,-1.7449989318847514,2.524997711181655,13.339998245239272,12.534999847412124,3.4399948120117188,2,0.04558702996217323,-1.4444417533045515,112.4800033569336,1.040809335855755,111.76000213623048,2.308822044452423,111.55999755859376,0.04558702996217323
8680,2014-08-14,113.5199966430664,113.62000274658205,112.93000030517578,113.41000366210938,926100.0,0.0029154006055525095,3.451554155489064,0.3548101296975365,26.69636048553062,21.532423361897173,-0.6543241852700277,4.752725564890625,10.381918873003997,9.544637897564996,32.68496946914637,0.6900024414062642,-5.958132931468938,-3.393003463745117,-13.528600623435437,6.742593695945203,-8.460802043590277,1.674795116100043,-7.170297045898437,97.65244006182282,64.77907215271955,5.067798579845163,8,-2.074993133544922,1.8050041198730469,12.980005264282227,12.205005645751953,1.2200012207031108,3,0.03752644698911434,1.7190947666194323,113.19000244140624,-1.4444417533045515,112.4800033569336,1.040809335855755,111.76000213623048,0.03752644698911434
8681,2014-08-15,112.77999877929688,114.0199966430664,112.11000061035156,113.83000183105469,996200.0,-0.006518656497993547,1.671336804814546,-9.546091419851564,27.360389695892835,21.554394404679538,-0.14426960474501982,4.905447515292366,10.880230519876633,10.255721747398297,34.02796577305385,1.9099960327148438,-6.212086662854901,-3.600501251220706,-13.408214094042322,6.20721159160091,-8.504357672631514,1.3033551701901018,-5.9940809931640615,50.793670016136794,16.479698206127274,4.903856421410808,8,-1.3349952697753906,2.545001983642578,12.899999618530273,12.945003509521484,0.9100036621093608,4,0.03830466165616997,3.451554155489064,113.5199966430664,1.7190947666194323,113.19000244140624,-1.4444417533045515,112.4800033569336,0.03830466165616997
8682,2014-08-18,114.56999969482422,114.7300033569336,113.3499984741211,113.3499984741211,1053500.0,0.015871616730819937,-1.2623008229732096,-1.1619025474837603,40.958353824928565,23.731947014052373,-2.3367747693287697,2.583162691041224,8.8382476708625,8.485243104632673,35.304670996858675,1.9500045776367188,-6.066673718216293,-1.3885002136230469,-10.709379768571026,7.932379341324932,-6.048939991097029,3.2719395638509354,-7.205355600136713,95.04633139882324,54.158011326774215,4.660439777473989,8,-4.249996185302734,0.7550010681152344,10.96500205993651,11.15500259399414,0.06999969482421875,0,0.02112244196029822,1.671336804814546,112.77999877929688,3.451554155489064,113.5199966430664,1.7190947666194323,113.19000244140624,0.02112244196029822
8683,2014-08-19,115.31999969482422,115.6500015258789,114.79000091552734,114.91000366210938,760300.0,0.00654621630442298,-1.6461495123067713,0.336061985641744,43.69145275972014,26.549799132817924,-3.396971957351184,1.2432046110811825,7.800777380324064,7.770821151346425,37.28957929390498,1.0800018310546875,-5.791881501258359,-0.2235000610351534,-8.818955821534885,8.371955699464579,-4.521227941285019,4.0742278192147126,-7.218819673912108,90.67791678789642,43.935836811768795,4.297727880249869,8,-2.8149986267089844,0.005001068115234375,10.21500205993651,10.40500259399414,-2.4800033569335938,1,0.011186272276631382,-1.2623008229732096,114.56999969482422,1.671336804814546,112.77999877929688,3.451554155489064,113.5199966430664,0.011186272276631382
8684,2014-08-20,117.8000030517578,118.7699966430664,115.12000274658205,115.45999908447266,1890500.0,0.021505405510722442,-1.4172171878829045,5.707381975846185,57.92990631588681,31.54904870427265,-5.122309704980651,-1.7593888719330977,5.05264838288538,5.321538610309943,38.47961476951327,3.649993896484361,-5.619034813332789,2.5310031890869027,-5.343209978639976,10.405216356813781,-1.4061033947765367,6.468109772950342,-8.79296445024967,85.435522986142,31.509325254702276,3.9371065838634416,8,-3.735004425048814,-2.475002288818345,7.73499870300293,7.924999237060561,-3.930000305175753,2,-0.00458404840015203,-1.6461495123067713,115.31999969482422,-1.2623008229732096,114.56999969482422,1.671336804814546,112.77999877929688,-0.00458404840015203
8685,2014-08-21,117.0500030517578,117.88999938964844,116.2699966430664,117.73999786376952,1191300.0,-0.006366723094824334,2.272739883323863,-0.2948690778555587,58.09152638635151,35.69191949714652,-3.6247665003044176,-1.5852713848507136,5.540267352560093,6.090705517195019,39.96808558281348,1.6200027465820312,-5.316636225688313,2.0950031280517436,-4.874640179187196,9.064646435290683,-1.3898185255677191,5.579824781671206,-6.676150324431518,74.17425501667334,14.560812083402453,3.484821653619467,8,-1.9150047302245952,-1.7250022888183452,8.282499313354506,8.674999237060561,-3.0200042724609233,3,-0.003588259610331823,-1.4172171878829045,117.8000030517578,-1.6461495123067713,115.31999969482422,-1.2623008229732096,114.56999969482422,-0.003588259610331823
8686,2014-08-22,116.1500015258789,117.30999755859376,115.66000366210938,116.76000213623048,810800.0,-0.00768903462122017,-1.0754688009827245,0.8840655027145574,51.666672512948054,39.308819016944035,-2.2408513649496626,-1.2851440605919038,6.2290747122530945,6.968429991620155,41.43959520445014,1.6499938964843892,-4.418418632761643,1.5340015411376982,-4.382338646326289,7.4503417286016855,-1.4241685525942955,4.492171634869692,-4.600688650349014,51.66059036331133,-11.00374843020333,2.9581700937319937,8,-1.0150032043457031,-0.8250007629394531,8.700000762939453,9.575000762939453,-2.0,4,-0.012139506186706561,2.272739883323863,117.0500030517578,-1.4172171878829045,117.8000030517578,-1.6461495123067713,115.31999969482422,-0.012139506186706561
8687,2014-08-25,117.0199966430664,117.19000244140624,116.23999786376952,116.81999969482422,900500.0,0.007490272111564833,2.518479796552884,-0.32786352152486914,55.64334532854214,43.001480317809815,-2.5549287814788215,-2.6601156422818804,5.14235725875551,6.052888425256242,41.9812973858598,1.0400009155273295,-3.375881629086493,2.6379966735839844,-2.404260602406623,7.680253949574592,0.11686803558868064,5.159125311579288,-4.459788040081406,56.03010355284799,-9.441926957373298,2.521128637995306,8,-1.5799980163574219,-1.6949958801269531,7.470006942749023,8.705005645751953,-5.349998474121094,0,-0.02845662533914861,-1.0754688009827245,116.1500015258789,2.272739883323863,117.0500030517578,-1.4172171878829045,117.8000030517578,-0.02845662533914861
8688,2014-08-26,116.04000091552734,117.19000244140624,115.97000122070312,116.47000122070312,859100.0,-0.008374600543941568,-3.2807083294293515,-2.1500343327992675,74.5276028051747,48.50729001277504,-1.1363396868847957,-1.9120408711930708,5.889452220834869,6.9890005484881925,41.56002625036326,1.2200012207031108,-2.5517389664629064,1.7430007934570284,-3.1148527584281993,6.600854345342256,-0.6859259824855855,4.171927569399642,-2.6104219869309446,25.20547143466272,-42.55535735904022,2.428926775942615,8,-0.6000022888183594,-0.7150001525878906,8.347501754760742,9.685001373291016,-4.910003662109389,1,-0.012064818293978208,2.518479796552884,117.0199966430664,-1.0754688009827245,116.1500015258789,2.272739883323863,117.0500030517578,-0.012064818293978208
8689,2014-08-27,115.9000015258789,116.5199966430664,115.41999816894531,116.36000061035156,697500.0,-0.001206475254600825,1.8205409106470387,1.0697645535033091,73.14463169323633,53.66820903585345,-0.6386629729095006,-2.0097603206831707,5.7881879340663716,7.1071687517066096,40.95660743081984,1.0999984741210938,-1.6642634288164402,1.6885013580322266,-2.980353044376727,6.35735576044118,-0.6459258431722503,4.0229285592367034,-1.7227641172567019,19.433324684631256,-50.23223651120131,2.33442720120448,8,-0.4600028991699219,-0.9300003051757812,8.292501449584961,9.825000762939453,-3.6699981689453125,2,-0.026402115165676032,-3.2807083294293515,116.04000091552734,2.518479796552884,117.0199966430664,-1.0754688009827245,116.1500015258789,-0.026402115165676032
8690,2014-08-28,114.75,115.19000244140624,114.37999725341795,115.01000213623048,1251400.0,-0.00992235988557888,1.6129083861442162,0.5652231602342206,62.74981551615834,57.60036746032739,0.7869155835768566,-0.9228239682273767,6.654409890133266,8.268348125673867,39.90077245161975,1.5200042724609517,-0.8705014297332809,0.548499679565424,-4.114547921856527,5.211547280987375,-1.7830241211455586,2.8800234802764066,4.019996643066406,12.628078772839721,-56.94015355189669,2.3315238007109778,8,1.30999755859375,0.220001220703125,9.442502975463867,10.97500228881836,-2.4800033569335938,3,-0.007668821380548585,1.8205409106470387,115.9000015258789,-3.2807083294293515,116.04000091552734,2.518479796552884,117.0199966430664,-0.007668821380548585
8691,2014-08-29,115.5,115.55999755859376,114.4499969482422,115.19000244140624,1398400.0,0.006535947712418277,4.162881476223931,-1.1922885061181268,64.31853272492856,60.19594289366073,0.5177724568245736,-1.651155376920002,5.639935628534104,7.528092899832927,38.247409070686444,1.1100006103515625,-0.10676997086096662,1.2309997558593722,-3.4678553326945405,5.929854844413285,-1.1184277884175913,3.5804273001363356,3.1821966552734438,39.857675401086,-30.511174275244628,2.3494275442769594,8,1.0749969482421875,-0.6949996948242188,8.620000839233398,10.22500228881836,-5.790000915527344,4,-0.012727283296130931,1.6129083861442162,114.75,1.8205409106470387,115.9000015258789,-3.2807083294293515,116.04000091552734,-0.012727283296130931
8692,2014-09-02,116.0,116.44000244140624,115.33000183105469,115.6500015258789,952500.0,0.0043290043290042934,-1.2424303141929878,1.1290362276038073,63.70716409095152,62.419910819353106,0.270383640575119,-2.2317100258595417,4.8680814920718944,6.9951780253801985,37.136489442857886,1.1100006103515483,0.6440228791209819,1.7094997406005916,-3.0182659829860086,6.437265464187192,-0.6543831211927085,4.073382602393892,2.596152667236339,57.65123685560973,-9.551403469525887,2.3638828617933014,9,0.5749969482421875,-1.7049980163574219,8.120000839233398,9.72500228881836,-3.589996337890625,1,-0.015948262707940475,4.162881476223931,115.5,1.6129083861442162,114.75,1.8205409106470387,115.9000015258789,-0.015948262707940475
8693,2014-09-03,115.41000366210938,116.7300033569336,115.08000183105469,116.69000244140624,1195800.0,-0.00508617532664335,1.426471743203671,-3.657155313351458,58.7264295233903,62.508413397964596,0.9772588794239141,-1.6980575162908735,5.197296631745019,7.591765489008708,36.55420635494971,1.6500015258789062,1.4543588196976884,1.1000030517578097,-3.6436224576128495,5.843628561128469,-1.271809702927527,3.4718158064431464,3.101825896850599,43.82994610739596,-19.2835105052757,2.371812754685333,9,0.7249946594238281,-1.660003662109375,8.129995346069336,10.094997406005845,-5.8800048828125,2,-0.03240625053711832,-1.2424303141929878,116.0,4.162881476223931,115.5,1.6129083861442162,114.75,-0.03240625053711832
8694,2014-09-04,117.04000091552734,117.20999908447266,115.26000213623048,115.5999984741211,3111900.0,0.014123535236946871,1.1910093095821672,-1.1250029802350934,62.553520081322254,63.00419047518357,-0.8625927939879006,-2.8861250682164155,3.361346646874864,5.988762296253526,34.212707821781216,1.9499969482421733,1.8548339728317984,2.3555004119873075,-1.970059865222936,6.681060689197551,0.19272027338219289,4.518280550592422,1.389191997321788,93.99300145039282,33.79241502983084,2.1627801386051213,9,-1.1950035095214844,-4.680000305175781,4.977499008178711,7.025001525878878,-8.05999755859375,3,-0.05049558796889353,1.426471743203671,115.41000366210938,-1.2424303141929878,116.0,4.162881476223931,115.5,-0.05049558796889353
8695,2014-09-05,118.0500030517578,118.12999725341795,116.11000061035156,117.04000091552734,1528300.0,0.008629546551007117,2.453013635207718,0.7013891832323048,68.43949177210257,64.86783705953408,-1.9174699637292463,-3.425955660125382,2.1461118591688404,4.992900436909395,31.70981556944008,2.019996643066392,2.195866147892076,2.9555023193359204,-0.9772731679033626,6.8882778065752035,0.9891145757162718,4.921890062955569,0.2982059479027157,97.82624470037004,34.93062351130818,1.9663877436196422,9,-1.7950057983398438,-5.710002899169908,3.5599956512451314,5.634998321533203,-14.960006713867173,4,-0.04930113972358374,1.1910093095821672,117.04000091552734,1.426471743203671,115.41000366210938,-1.2424303141929878,116.0,-0.04930113972358374
8696,2014-09-08,117.58000183105469,117.98999786376952,117.36000061035156,117.75,1674500.0,-0.003981374066521992,-1.0655626985516207,-0.16831466275881582,61.6037148169739,65.53010033602649,-1.367051340564231,-2.6159474414520787,2.4098916509402954,5.459443418251084,29.071663909709038,0.6900024414062358,2.0272974452388297,2.1845008850097685,-1.524376512472216,5.893378282491753,0.33006218626877626,4.038939583750761,0.6888429336809736,81.96733613661928,22.18273336985341,1.8544386987409907,9,-1.325004577636733,-5.240001678466797,2.9499969482421875,5.084999084472642,-13.389999389648452,0,-0.04516078504249377,2.453013635207718,118.0500030517578,1.1910093095821672,117.04000091552734,1.426471743203671,115.41000366210938,-0.04516078504249377
8697,2014-09-09,118.38999938964844,119.33000183105469,117.23999786376952,117.58999633789062,1894600.0,0.006888905817143964,-1.7866719563801745,-4.705950991831972,61.780513353791655,64.1137570636506,-2.1928820842350234,-3.06069832951286,1.3994779628385459,4.603559446032222,26.699731813435335,2.0900039672851705,1.9222691307534063,2.662998580932623,-0.8581328464995863,6.184130008364832,0.9024328672165183,4.4235642946487275,-4.010002136230483,77.88229549632352,21.09646512430544,1.760565713716107,9,-1.5349998474121094,-5.769996643066406,1.0799980163574219,3.2150001525878764,-15.430000305175781,1,-0.07331700608096059,-1.0655626985516207,117.58000183105469,2.453013635207718,118.0500030517578,1.1910093095821672,117.04000091552734,-0.07331700608096059
8698,2014-09-10,118.44000244140624,118.5500030517578,116.91000366210938,118.25,1308600.0,0.0004223587466474221,6.999925567547936,0.23750214575900874,53.01886765292274,61.87756105917131,-2.0860092519841658,-2.7840384289551707,1.14228368609335,4.489452063820707,24.354377998404114,1.6399993896484233,2.0326199983524305,2.41500167846678,-0.954631972296653,5.784635329230213,0.7301848530850634,4.099818503848496,-3.9610050964355423,78.13269148938122,23.939334308817664,1.684816825381716,9,-1.5850028991699077,-5.8199996948242045,0.8524951934814595,3.164997100830078,-13.340003967285142,2,-0.050911842747385805,-1.7866719563801745,118.38999938964844,-1.0655626985516207,117.58000183105469,2.453013635207718,118.0500030517578,-0.050911842747385805
8699,2014-09-11,118.3499984741211,118.6999969482422,117.70999908447266,117.91999816894531,848500.0,-0.0007599118999483956,-1.3294109199271502,2.2631304208161023,56.53921579914891,61.18749442394805,-1.8013575834930435,-2.4112665372708904,0.9830275298241418,4.516732212598697,22.129355920213705,0.9899978637695455,1.9926390031670564,2.066997909545904,-1.1764787140697308,5.310474533161539,0.44525959773808665,3.6887362213537216,-3.773981039428719,69.56512467658014,17.159818514601326,1.621738311807815,9,-1.4599990844726562,-5.7299957275390625,0.9424991607666016,3.25500106811522,-13.930000305175781,3,-0.07452471321115262,6.999925567547936,118.44000244140624,-1.7866719563801745,118.38999938964844,-1.0655626985516207,117.58000183105469,-0.07452471321115262
8700,2014-09-12,117.77999877929688,118.70999908447266,117.4000015258789,118.1500015258789,918100.0,-0.00481622055068176,-1.3185853852853604,-0.860470892993382,58.48074112357808,60.53885091268688,-0.8452386810668315,-1.587127258818498,1.3119920506823206,5.024048571084052,19.8744775440391,1.30999755859375,1.731998621680816,1.2839981079101506,-1.7481142342070797,4.316110450027381,-0.23205806314845745,2.8000542789687586,-3.108901656677247,35.950238655207855,-15.865635813393325,1.5160561710586122,9,-0.5749969482421875,-3.43499755859375,-1.9999980926513672,0.3950042724609233,-10.949996948242188,4,-0.0747155333126912,-1.3294109199271502,118.3499984741211,6.999925567547936,118.44000244140624,-1.7866719563801745,118.38999938964844,-0.0747155333126912
8701,2014-09-15,117.0999984741211,117.47000122070312,116.08000183105469,117.47000122070312,832900.0,-0.00577347862305555,6.513454440480855,1.0,50.42463825162105,59.063014708316835,0.09564762284480821,-0.5975245943930076,1.701979335619967,5.639489505574474,17.550044698407284,1.6999969482421875,1.4888758937852629,0.3879978179931669,-2.095341333773945,2.8713369697602786,-0.8536717578903961,1.6296673938767299,-2.3357232573327593,31.384512094350963,-19.076312872617667,1.2416695758835588,9,0.10500335693359375,-2.7549972534179688,-1.5749969482421875,1.0750045776367045,-5.80999755859375,0,-0.11964135199648751,-1.3185853852853604,117.77999877929688,-1.3294109199271502,118.3499984741211,6.999925567547936,118.44000244140624,-0.11964135199648751
8702,2014-09-16,116.98999786376952,117.25,115.62999725341795,116.4000015258789,903400.0,-0.0009393732859517279,1.9189222626984928,-1.5945728601768798,55.55553572607712,58.71069317528203,0.403254120833509,-0.31297432065017006,1.5608095058095586,5.688585454697346,15.572758982948113,1.6200027465820455,1.51240136334917,0.15699729919431604,-2.113612085746823,2.427606684135455,-0.9783073932762534,1.2923019916648855,-2.1344081146958587,44.15583772188376,-9.107200127349522,1.1353046924705699,9,0.3050041198730611,-1.5749969482421733,-1.7374973297118999,1.1850051879882812,-7.8499984741210795,1,-0.1094110236438195,6.513454440480855,117.0999984741211,-1.3185853852853604,117.77999877929688,-1.3294109199271502,118.3499984741211,-0.1094110236438195
8703,2014-09-17,116.61000061035156,118.04000091552734,116.11000061035156,117.4800033569336,763000.0,-0.0032481174489843445,-1.0641684176169397,-1.474590079139331,54.03867469011558,57.76459924292573,1.0855265062880335,0.17773431724842226,1.7187277803,6.037742352631767,13.828266483616675,1.9300003051757812,1.448190318958126,-0.2874999999999943,-2.447751953131089,1.8727519531311003,-1.3676259765655345,0.7926259765655459,-1.6649226196382898,31.81827189362482,-24.661365365057787,1.0801259765655467,9,0.8699989318847656,-1.1949996948242188,-2.217498779296875,1.5650024414062358,-0.220001220703125,2,-0.11705686865991827,1.9189222626984928,116.98999786376952,6.513454440480855,117.0999984741211,-1.3185853852853604,117.77999877929688,-0.11705686865991827
8704,2014-09-18,117.26000213623048,117.38999938964844,116.45999908447266,116.7300033569336,675000.0,0.005574149065060707,1.354451161802484,-0.6091920759780227,65.13873256352247,57.397848219750166,0.5252496117164895,-0.542617272966126,0.8580032449494723,5.3550979127374205,13.473693116284014,0.9300003051757812,1.3825986169017312,0.38950157165528765,-1.7364823877763769,2.515485531086952,-0.6734904080605446,1.45249355137112,-2.227225668710375,52.92220499279239,-8.728267795676764,1.0629919797158343,9,0.21999740600584516,-1.540000915527358,-3.592498779296889,0.9150009155273153,-0.6900024414062642,3,-0.10370120621336953,-1.0641684176169397,116.61000061035156,1.9189222626984928,116.98999786376952,6.513454440480855,117.0999984741211,-0.10370120621336953
8705,2014-09-19,116.62999725341795,118.22000122070312,116.19000244140624,117.86000061035156,1402500.0,-0.005372717647408876,1.0820451424346074,-2.320766396038428,56.915522958671424,56.87693801327211,1.0422472891482357,0.05724337787576417,1.3204243679786458,5.898487904918895,12.930400682838794,2.029998779296889,1.4369038520270294,-0.2195030212402429,-2.3463186535687015,1.9073126110882157,-1.2829108374044722,0.8439047949239864,-1.5112762786271503,38.609979468417386,-24.73148256193467,1.0634078161642324,9,0.8500022888183736,-0.9099960327148295,-3.049995422363267,1.5450057983398438,0.6100006103515625,4,-0.10469004005841054,1.354451161802484,117.26000213623048,-1.0641684176169397,116.61000061035156,1.9189222626984928,116.98999786376952,-0.10469004005841054
8706,2014-09-22,114.73999786376952,116.37000274658205,114.16000366210938,116.16999816894531,960500.0,-0.016205088177630445,1.4152870596965548,1.1625987011456447,43.4100342444708,54.83577366779201,2.7792996389329687,1.9354227804914643,3.0096857935171926,7.673716380114584,12.517674092225581,2.4699935913085795,1.2451753555335472,-2.0390022277832145,-4.349034530667282,0.2710300751008532,-3.1940183792252554,-0.8839860763411735,4.5900039672851705,14.285580059832178,-47.71947613238367,1.1550161514420372,9,1.6950035095214986,0.980003356933608,-1.3549957275390483,3.4350051879882812,8.209999084472685,0,-0.06893843629059804,1.0820451424346074,116.62999725341795,1.354451161802484,117.26000213623048,-1.0641684176169397,116.61000061035156,-0.06893843629059804
8707,2014-09-23,113.69000244140624,114.37999725341795,113.1999969482422,114.16999816894531,1089400.0,-0.009151084555622302,1.6222406835984056,0.33566127629606973,41.41716323699379,53.546695399355464,3.4559150650269146,2.870314557357844,3.84260343125824,8.614284100984719,12.229635585119825,1.5400009155273153,0.824004295704782,-2.9224979400634936,-5.608781538657681,-0.23621434146930653,-4.26563973936058,-1.5793561407664072,5.536599426269547,9.76105729336007,-52.289911861615856,1.3431417992970929,9,2.264995574951186,2.5749969482422017,-0.30500030517576704,4.4850006103515625,10.27999877929689,1,-0.0211100490310554,1.4152870596965548,114.73999786376952,1.0820451424346074,116.62999725341795,1.354451161802484,117.26000213623048,-0.0211100490310554
8708,2014-09-24,114.63999938964844,114.83000183105469,112.55999755859376,113.47000122070312,979800.0,0.008356028919357383,1.9290320040164808,-2.4375178815525236,37.15203155006522,51.39256381612394,2.1346865460607205,1.9078728800628255,2.666940209993527,7.575399438019815,11.92627460467337,2.2700042724609233,0.5765712952750306,-1.902500915527341,-4.721293948685883,0.9162921176312011,-3.311897432106619,-0.4931043989480628,4.3455382812500005,36.74912518129894,-20.383105551240902,1.4093965165792728,9,0.9949989318847656,1.3050003051757812,-1.8174972534179688,3.535003662109361,10.029998779296875,2,-0.04797627380741798,1.6222406835984056,113.69000244140624,1.4152870596965548,114.73999786376952,1.0820451424346074,116.62999725341795,-0.04797627380741798
8709,2014-09-25,112.83999633789062,114.3000030517578,112.83999633789062,113.91000366210938,969000.0,-0.01570135259369465,-1.7289658319547963,-0.9145376058009572,24.284283304211712,47.5929573917499,3.431790191601621,3.6542279284591643,4.179279038053394,9.288078912787313,11.415225031456476,1.8000030517578125,0.1946776959751162,-3.549503707885748,-6.812344628143279,-0.2866627876282166,-5.1809241680145135,-1.9180832477569822,5.760008926269535,4.946971698469031,-45.094659433737505,1.631420460128763,9,2.5500030517578125,3.1050033569335938,1.0750045776367188,5.335006713867173,14.19000244140625,3,0.03146050307488135,1.9290320040164808,114.63999938964844,1.6222406835984056,113.69000244140624,1.4152870596965548,114.73999786376952,0.03146050307488135
8710,2014-09-26,113.87000274658205,114.25,112.33000183105469,112.93000030517578,571100.0,0.009128025896129488,1.2588254301639874,-0.8785009411899055,32.64735458666077,45.61770365119875,1.9990447082453073,2.6929847696169844,2.954688691530464,8.18974317934746,10.60297999462559,1.9199981689453125,-0.047845379220916584,-2.475497436523426,-5.853142462247817,0.9021475892009647,-4.164319949385629,-0.7866749236612236,4.367602055244134,38.118825904432626,-7.558721072567529,1.688822512862199,9,1.4049987792968608,1.959999084472642,0.8249969482421733,4.305000305175753,12.89999389648436,4,0.02371122229838729,-1.7289658319547963,112.83999633789062,1.9290320040164808,114.63999938964844,1.6222406835984056,113.69000244140624,0.02371122229838729
8711,2014-09-29,114.02999877929688,114.08999633789062,112.3499984741211,112.62000274658205,895900.0,0.0014050762172272968,1.2745201681468443,1.4999918836438815,28.28686802982459,42.587851684948475,1.5173369397389536,2.5478424946217046,2.549276659859089,7.953830629444369,9.951786252453177,1.7399978637695312,-0.35129376870598605,-2.2420013427734347,-5.758247520940927,1.2742448353940574,-4.000124431857188,-0.4838782536896815,3.7349977848675877,67.9998779296875,25.305622896881147,1.7581230890837476,9,1.2450027465820312,1.8000030517578125,1.2000007629394531,3.7400054931640625,12.34999847412108,0,0.028150478986547656,1.2588254301639874,113.87000274658205,-1.7289658319547963,112.83999633789062,1.9290320040164808,114.63999938964844,0.028150478986547656
8712,2014-09-30,114.1500015258789,114.9800033569336,113.5199966430664,114.26000213623048,1765300.0,0.0010523787412670682,-1.131380520131425,-0.07801483677920691,28.783395553221368,39.7817095586269,1.064007003978631,2.4054656647392108,2.193732278291378,7.75240956240286,9.526772215092155,1.4600067138671875,-0.6607196481971158,-2.029498672485346,-5.670976347945,1.6119790029743086,-3.850237510215166,-0.20875983475552573,3.180195459636778,68.6791942212408,29.209075329463502,1.820738837729827,9,1.125,1.6800003051757812,1.0799980163574219,3.3050003051757812,13.629997253417969,1,0.07709150507867712,1.2745201681468443,114.02999877929688,1.2588254301639874,113.87000274658205,-1.7289658319547963,112.83999633789062,0.07709150507867712
8713,2014-10-01,111.66999816894531,113.97000122070312,111.37000274658205,113.68000030517578,1379600.0,-0.02172582850444682,1.0077177540746391,18.27264530447815,23.280015087881537,35.13074095022235,3.0950572710602557,4.839009410061962,4.3848546347424815,10.136226042261484,9.559776009615009,2.779998779296861,-0.9133306456191974,-4.3225017547607365,-8.478177897573175,-0.1668256119482976,-6.400339826166956,-2.244663683354517,5.26018320421349,8.310121098125048,-26.223250231336227,2.0778380714062217,10,3.1250038146972656,3.680004119873047,3.7125015258789062,5.600006103515625,16.290000915527344,2,0.11014599492649002,-1.131380520131425,114.1500015258789,1.2745201681468443,114.02999877929688,1.2588254301639874,113.87000274658205,0.11014599492649002
8714,2014-10-02,111.12999725341795,112.2699966430664,110.2699966430664,111.75,1013700.0,-0.004835684824767261,1.4096443131000693,0.30845875007117673,23.336019220921386,31.399684979361236,2.9883277359138987,5.179079975485607,4.634382164525917,10.539518292144336,9.996073127492059,2.0,-1.258148586519141,-4.567002487182634,-9.219813221060008,0.08580824669473941,-6.893407854121321,-2.2405971202439474,5.244166257083165,18.25901028589911,-15.430263354817846,2.3264053669386886,10,2.190002441406264,3.6700019836425923,4.252502441406264,6.110008239746122,17.370002746582045,3,0.12183929857076392,1.0077177540746391,111.66999816894531,-1.131380520131425,114.1500015258789,1.2745201681468443,114.02999877929688,0.12183929857076392
8715,2014-10-03,112.2300033569336,112.55999755859376,111.5999984741211,111.73999786376952,958000.0,0.009898372453003956,-1.4934902800071708,-0.7903279394573358,31.109427529712704,30.03295089994367,1.339397954597061,3.8163650168902308,3.249406363966898,9.314837695858998,10.86968810265515,1.4300003051758097,-1.5674996578851221,-3.1759963989257756,-7.9359366067491806,1.5839438088976294,-5.555966502837478,-0.7960262950140731,3.411660129475365,41.61367133716693,7.3175552525581296,2.3799701039117,10,0.39499664306640625,2.569995880126953,2.974996566772461,5.010002136230483,16.199989318847628,4,0.1318720037394434,1.4096443131000693,111.12999725341795,1.0077177540746391,111.66999816894531,-1.131380520131425,114.1500015258789,0.1318720037394434
8716,2014-10-06,112.2699966430664,113.26000213623048,111.41000366210938,112.75,531900.0,0.0003563511087638638,1.4666520861201398,-0.9795877059134646,31.59126940674068,28.941184918804435,1.0193885514820664,3.539641652385285,2.9319278660688326,9.16670059512036,11.623056328734,1.849998474121108,-2.075166961405941,-2.8705028533935604,-7.711540562080799,1.9705348552936783,-5.291021707737173,-0.4499839990499481,2.7270668221414525,42.462784482060414,9.024980157124986,2.4205188543436162,10,0.35500335693359375,2.5300025939941406,3.2450027465820312,4.9700088500976705,15.81000518798831,0,0.1291529387508492,-1.4934902800071708,112.2300033569336,1.4096443131000693,111.12999725341795,1.0077177540746391,111.66999816894531,0.1291529387508492
8717,2014-10-07,109.70999908447266,111.52999877929688,109.66999816894531,111.3000030517578,915300.0,-0.022802152268095344,-1.2275379069948056,3.3124850989429886,27.00000661213869,27.81318214792371,3.3027731405962157,5.708701364640575,5.218624424815374,11.640572072751269,13.029093433256994,2.5999984741210938,-2.559987191051846,-4.996500396728521,-10.156738740148711,0.1637379466916684,-7.576619568438616,-2.4163812250184264,4.719816362078234,0.9302531892620783,-31.361095137398134,2.5801191717100966,10,2.615001678466797,4.790000915527344,5.979999542236328,7.385002136230469,18.860008239746122,1,0.1519460241368702,1.4666520861201398,112.2699966430664,-1.4934902800071708,112.2300033569336,1.4096443131000693,111.12999725341795,0.1519460241368702
8718,2014-10-08,112.41000366210938,112.58999633789062,108.98999786376952,109.93000030517578,1198700.0,0.024610378271517463,1.5352202727788131,-1.5597466471533932,35.77713948448596,29.09016616795418,0.28293112087362715,2.6707103573907887,2.3987203998851214,8.861762860678184,14.405785722668341,3.599998474121108,-2.7248339038226845,-1.9949958801269503,-6.936763905814729,2.9467721455608284,-4.4658798929708325,0.475888132716932,1.3534373655767382,80.09373246759725,48.32957902533572,2.470884012843888,10,-0.4250030517578125,1.7499961853027344,3.024995803833008,4.68499755859375,14.55999755859375,2,0.1367315596162404,-1.2275379069948056,109.70999908447266,1.4666520861201398,112.2699966430664,-1.4934902800071708,112.2300033569336,0.1367315596162404
8719,2014-10-09,109.52999877929688,112.26000213623048,109.41000366210938,112.04000091552734,826600.0,-0.02562053899997585,-1.072731913429724,-1.012096265601014,31.606231749253254,28.97448585268668,2.954760909149499,5.1184908158490146,5.127078701372454,11.632961624433761,15.811064159800898,3.0,-2.871246496415722,-4.434000778198239,-9.466800238347517,0.5987986819510382,-6.950400508272878,-1.9176010481236005,3.4696913421625766,12.646378810673529,-17.497859671115968,2.516399730074642,10,2.4550018310546875,4.630001068115234,5.412500381469727,7.56500244140625,18.910003662109347,3,0.16826440710834167,1.5352202727788131,112.41000366210938,-1.2275379069948056,109.70999908447266,1.4666520861201398,112.2699966430664,0.16826440710834167
8720,2014-10-10,108.9800033569336,110.08999633789062,107.54000091552734,109.2699966430664,1434300.0,-0.005021413571559719,1.642492331045824,0.11553507542759528,33.96438654338439,29.60532124308222,3.059950208261583,5.244286958926338,5.601662911732831,12.11056426612987,17.490542425617736,2.5499954223632812,-3.085438144966645,-4.543996429443354,-9.709050187223681,0.621057328336974,-7.1265233083335175,-1.9614695505531898,3.6099929809570312,25.17486248419429,-6.68724348171062,2.582526878890162,10,2.279998779296875,4.454998016357422,5.122495651245117,7.9499969482421875,19.639991760253906,4,0.17911539770405493,-1.072731913429724,109.52999877929688,1.5352202727788131,112.41000366210938,-1.2275379069948056,109.70999908447266,0.17911539770405493
8721,2014-10-13,103.08999633789062,108.5500030517578,102.97000122070312,108.1500015258789,2614200.0,-0.054046676799521576,-1.105662886994169,17.448697711128652,26.754391248422337,29.379876320326773,8.085162505944254,10.572965211428212,11.372051696082082,17.873873219885695,19.021982428931786,6.010002136230469,-3.1633403726538774,-9.733503341674805,-16.429709807067283,-3.0372968762823263,-13.081606574371037,-6.385400108978573,9.170005798339858,1.2473511236311494,-32.03024016064288,3.3481032326962366,10,5.3800048828125,8.060005187988281,11.207502365112305,13.785003662109375,27.3800048828125,0,0.24580460993359154,1.642492331045824,108.9800033569336,-1.072731913429724,109.52999877929688,1.5352202727788131,112.41000366210938,0.24580460993359154
8722,2014-10-14,104.19000244140624,106.97000122070312,103.73999786376952,104.02999877929688,2434500.0,0.010670347682525838,-7.72967400045334,-0.03162124467563517,27.23314936375246,29.8191134620902,6.061147473211562,8.922298406627547,10.116965467096932,16.66169995022203,20.421639672541804,3.8800048828125,-3.421561265566993,-7.993497467041024,-15.419932230856418,-0.5670627032256306,-11.706714848948721,-4.280280085133327,6.211999511718773,12.681931808087965,-19.32388816687706,3.7132173819076977,10,3.924999237060561,6.9599990844726705,10.107496261596694,12.564998626708999,25.050003051757827,1,0.22929262721808263,-1.105662886994169,103.08999633789062,1.642492331045824,108.9800033569336,-1.072731913429724,109.52999877929688,0.22929262721808263
8723,2014-10-15,102.95999908447266,103.33000183105469,99.81999969482422,103.16000366210938,3049500.0,-0.011805387543063928,11.999985871515563,-1.250000000000111,27.9267538125619,30.329195083383595,6.622090304637396,9.567790355901877,11.192129490834162,17.751765047334644,22.626752055943797,4.370002746582017,-3.7300013894934665,-8.54100074768067,-16.724869541759375,-0.35713195360196437,-12.632935144720022,-4.449066350641317,5.955602722167981,25.24114769621766,-9.766602189204853,4.09193439703935,10,3.5800018310546875,6.305000305175781,11.777502059936523,13.795001983642578,27.469993591308565,2,0.2487374559777784,-7.72967400045334,104.19000244140624,-1.105662886994169,103.08999633789062,1.642492331045824,108.9800033569336,0.2487374559777784
8724,2014-10-16,105.0999984741211,105.37999725341795,101.19000244140624,101.70999908447266,2460700.0,0.020784765041544917,1.1215179995905387,-16.949609002479498,31.332489304566153,30.353979725033977,3.9524230889112175,6.819735731387254,9.09530651804917,15.455866188742476,24.558914261736543,4.189994812011719,-4.053810957917989,-5.793001174926758,-13.982185845837648,2.3961834959841326,-9.887593510382203,-1.6984088394713126,1.99648291015626,51.41188417877007,16.103770293734108,4.0945923354554425,10,1.44000244140625,4.165000915527344,9.637502670288086,11.65500259399414,26.73999786376953,3,0.2080875648344287,11.999985871515563,102.95999908447266,-7.72967400045334,104.19000244140624,-1.105662886994169,103.08999633789062,0.2080875648344287
8725,2014-10-17,104.41999816894531,108.48999786376952,104.41999816894531,106.3000030517578,1815500.0,-0.006470031541848442,-3.3297756639179124,-0.5545738115921764,29.9875247931232,30.17578587907648,3.808582147914038,6.891418434416039,9.801800552558944,15.980817018026158,26.578952881844575,4.0699996948242045,-4.102211762200113,-5.862501525878912,-14.071359953398812,2.3463569016409878,-9.966930739638869,-1.758072312118955,-4.599998474121094,52.691829384780974,20.630075937107826,4.104429213759951,10,1.7849998474121094,4.845001220703125,10.335002899169922,12.335002899169922,28.210006713867188,4,0.2300326057619535,1.1215179995905387,105.0999984741211,11.999985871515563,102.95999908447266,-7.72967400045334,104.19000244140624,0.2300326057619535
8726,2014-10-20,106.83000183105469,107.01000213623048,104.26000213623048,104.5199966430664,1512000.0,0.0230799052324262,1.0599206201798257,-1.2287229725342603,36.083664496110906,31.18508119951784,0.6099022871294295,4.066947944870378,7.391714500638855,13.423733058696229,27.696707579736255,2.75,-4.079074357623838,-3.056998062133786,-11.122551770484264,5.008555646216692,-7.089774916309025,0.9757787920414529,-6.836602172851556,80.85355959288782,51.21678959570595,4.032776854175239,10,-0.6250038146972656,2.1899986267089844,8.944999694824219,9.924999237060547,25.949996948242188,0,0.20396885624501238,-3.3297756639179124,104.41999816894531,1.1215179995905387,105.0999984741211,11.999985871515563,102.95999908447266,0.20396885624501238
8727,2014-10-21,111.29000091552734,111.5,107.88999938964844,108.26000213623048,1233200.0,0.04174856321284981,1.0927558281991516,1.3116848373555394,49.3281524712286,32.690749309155905,-4.025755152215282,-0.6135281562299895,2.9770091748906253,8.832153479753401,27.863714391831074,4.6699981689453125,-4.162856639045685,1.5230010986328182,-6.373968034509744,9.41997023177538,-2.425483467938463,5.471485665204099,-11.126669293212885,98.2020626799162,63.146691794328945,3.9484845665712847,10,-5.25,-2.270000457763672,4.4850006103515625,5.465000152587891,20.400001525878878,1,0.17234252985345933,1.0599206201798257,106.83000183105469,-3.3297756639179124,104.41999816894531,1.1215179995905387,105.0999984741211,0.17234252985345933
8728,2014-10-22,109.13999938964844,111.61000061035156,108.9800033569336,111.06999969482422,1504700.0,-0.019318910128420463,-1.3377832634252367,-0.6369640537029047,46.67113352196227,34.364627283901356,-2.6690643869260384,1.1629239877377984,5.125043770561575,10.828273956675545,27.759619896314824,2.6299972534179688,-4.339798712775348,-0.3520004272460966,-7.910259510788762,7.206258656296569,-4.131129969017422,3.427129114525229,-8.523201032226552,76.2955695322053,37.49974806252107,3.779129541771332,10,-3.424999237060547,-0.11999893188476562,7.215002059936523,7.615001678466797,19.889999389648438,2,0.1841671817475019,1.0927558281991516,111.29000091552734,1.0599206201798257,106.83000183105469,-3.3297756639179124,104.41999816894531,0.1841671817475019
8729,2014-10-23,116.38999938964844,119.8499984741211,115.75,118.5199966430664,2709400.0,0.06642844090658517,-1.4046939848530613,1.1036253453980527,55.77135705571552,36.787624007493704,-9.882936118841116,-6.1213257817090465,-2.0656069745256787,3.465627773799497,28.115036723149423,10.709999084472656,-4.023345863042437,6.720499420166021,-1.3201574408520287,14.761156281184071,2.7001709896569963,10.740827850675046,-15.113608897050767,77.80628674002108,37.740698117445746,4.020328430509028,10,-6.555000305175781,-6.555000305175781,0.05750083923339844,0.035003662109375,11.270004272460938,3,0.12062886295866315,-1.3377832634252367,109.13999938964844,1.0927558281991516,111.29000091552734,1.0599206201798257,106.83000183105469,0.12062886295866315
8730,2014-10-24,116.56999969482422,116.83999633789062,115.1999969482422,116.26000213623048,1283200.0,0.001546527245637197,2.8588636567632735,-0.145538947572016,55.94251008184408,40.03074832231834,-9.915827489705805,-6.417717424220768,-2.193581079482584,3.1709683925621164,28.210605549686953,1.6399993896484233,-4.0286508060644906,6.765499877929685,-1.653850600793902,15.184850356653271,2.5558246385678984,10.97517511729147,-13.807720563704677,78.96087524199719,37.57926552104908,4.2096752393617916,10,-6.7350006103515625,-6.7350006103515625,0.030000686645507812,-0.6799964904785156,12.079994201660156,4,0.13099422392590432,-1.4046939848530613,116.38999938964844,-1.3377832634252367,109.13999938964844,1.0927558281991516,111.29000091552734,0.13099422392590432
8731,2014-10-27,117.23999786376952,117.62999725341795,115.3499984741211,116.43000030517578,1806500.0,0.0057476037633981125,1.8679295982802968,2.612915928332423,60.97986811324692,43.78038373892883,-9.350915074309242,-7.204266586674734,-2.778838950657317,2.3642939833886487,28.370396779470227,2.279998779296861,-3.65725883235973,7.274998092651359,-1.5939012256907432,16.14389741099346,2.8405484334803077,11.70944775182241,-13.110701185209848,78.17725075129755,30.370197249207934,4.434449659171051,10,-7.404998779296861,-7.404998779296861,-0.6399974822997905,-1.5249977111816264,14.250007629394545,0,0.13126925366312148,2.8588636567632735,116.56999969482422,-1.4046939848530613,116.38999938964844,-1.3377832634252367,109.13999938964844,0.13126925366312148
8732,2014-10-28,122.9499969482422,126.04000091552734,121.36000061035156,122.8499984741211,2306500.0,0.048703507237415566,-2.038966958219078,0.12345527842666427,64.12867039150026,47.802818914366426,-13.544284468826845,-12.881637315963403,-8.393705796032506,-3.463498890861459,29.666873317159396,8.800003051757827,-3.1541462835277088,12.544997406005876,2.073517865990013,23.01647694602174,7.3092576359979375,17.780737176013815,-17.563044126037624,81.88743019058292,36.58789143073545,5.235739770007934,10,-9.334995269775405,-10.01999664306642,-6.872495651245131,-7.624996185302749,6.820007324218736,1,0.07995121655182125,1.8679295982802968,117.23999786376952,2.8588636567632735,116.56999969482422,-1.4046939848530613,116.38999938964844,0.07995121655182125
8733,2014-10-29,123.97000122070312,124.18000030517578,121.6500015258789,122.91999816894531,1477200.0,0.008296090262534195,2.4421723515123834,10.500190737772217,70.37245376619363,52.140592743436144,-12.595115955814165,-13.631819240987312,-9.328942310769236,-4.615881900989734,30.102138528362154,2.529998779296875,-1.7966458077249712,12.950001525878903,0.8478834589480897,25.052119592809717,6.8989424924134966,19.00106055934431,-16.517743589166272,80.90406884470315,30.17396132111479,6.051059033465405,10,-8.819999694824219,-11.040000915527344,-7.860002517700195,-8.645000457763672,5.979995727539091,2,0.06227313982968519,-2.038966958219078,122.9499969482422,1.8679295982802968,117.23999786376952,2.8588636567632735,116.56999969482422,0.06227313982968519
8734,2014-10-30,124.66999816894531,125.20999908447266,122.86000061035156,122.93000030517578,1190400.0,0.005646502713152257,-1.5000020290972547,1.6571360062778835,72.04268942978936,56.813388814176825,-11.429062617332562,-13.98230263147235,-10.014239900602291,-5.447287469989519,30.20751467190925,2.3499984741210938,-0.3822597631046847,12.972998428344724,-0.5826162230726197,26.528613079762067,6.195191102636059,19.75080575405339,-15.35896620900941,87.36160290423634,32.019253457358744,6.777807325708669,10,-9.519996643066406,-11.739997863769531,-8.879999160766602,-9.34499740600586,3.0400009155273438,3,0.03497233235251307,2.4421723515123834,123.97000122070312,-2.038966958219078,122.9499969482422,1.8679295982802968,117.23999786376952,0.03497233235251307
8735,2014-10-31,127.02999877929688,127.58999633789062,125.91000366210938,126.38999938964844,1922200.0,0.018929980308120653,-1.1000028610393202,0.3678161927520663,87.33623342225567,62.50811869485958,-11.448482002995874,-15.99684050168392,-12.307636229509313,-7.916407701069403,30.63408384935086,2.9199981689453125,1.295513495927466,14.592999267578122,-0.6018720568261244,29.78787059198237,6.995563605375992,22.190434929780253,-16.046069923801824,95.42485574894302,31.866748792110883,7.597435662202126,10,-9.290000915527344,-13.325000762939453,-11.362499237060547,-11.704998016357422,1.509994506835909,4,0.00495949688157582,-1.5000020290972547,124.66999816894531,2.4421723515123834,123.97000122070312,-2.038966958219078,122.9499969482422,0.00495949688157582
8736,2014-11-03,126.7699966430664,127.69000244140624,125.7699966430664,127.41999816894531,1239100.0,-0.0020467774441389475,2.2268731928425876,-1.015628352764466,86.16269667007086,66.60084582806428,-9.01004036857799,-15.38355966078268,-11.953663645192648,-7.7349333124873,31.546562470447537,1.9200057983398295,2.899004269404628,13.607997131347659,-2.8818336168424707,30.097827879537803,5.363081757252587,21.85291250544273,-13.79333968968389,85.46594735839844,14.8331997378273,8.244915374095072,11,-8.434993743896484,-13.014995574951172,-11.21749496459961,-11.444995880126953,-1.5399932861328125,0,0.014829985826309455,-1.1000028610393202,127.02999877929688,-1.5000020290972547,124.66999816894531,2.4421723515123834,123.97000122070312,0.014829985826309455
8737,2014-11-04,126.37999725341795,126.98999786376952,125.33999633789062,126.76000213623048,1067000.0,-0.003076432909803861,2.9285921889192634,0.5846215242321177,88.5450862488096,71.25350724215842,-6.989434974476467,-14.41997157082831,-11.50033500130992,-7.432115204805029,31.797696905032907,1.650001525878892,4.763737794059608,12.384497833251942,-5.029946724105272,29.798942390609156,3.6772755545733276,21.091720111930556,-11.343471931712116,78.31117567183499,1.8566930260658552,8.707222278678609,11,-4.934997558593736,-12.62499618530272,-10.827495574951158,-11.054996490478501,-0.29999542236326704,1,0.040433678990350774,2.2268731928425876,126.7699966430664,-1.1000028610393202,127.02999877929688,-1.5000020290972547,124.66999816894531,0.040433678990350774
8738,2014-11-05,127.77999877929688,127.86000061035156,126.08999633789062,126.77999877929688,899300.0,0.011077714482550904,2.051721869985004,-2.631545133311721,88.25910076641416,74.86325654334716,-6.109802982885412,-15.398964481298066,-12.787840395931056,-8.912201859265139,32.79479957855309,1.7700042724609375,6.514895210082813,13.015999603271482,-5.429855527689938,31.461854734232887,3.793072037790779,22.238927168752184,-10.971986660832982,98.39996337890625,18.0020705340866,9.222927565480703,11,-6.25,-13.939998626708984,-12.227497100830078,-12.454998016357422,-4.6999969482421875,2,0.015573685335536824,2.9285921889192634,126.37999725341795,2.2268731928425876,126.7699966430664,-1.1000028610393202,127.02999877929688,0.015573685335536824
8739,2014-11-06,127.95999908447266,128.69000244140622,127.5,127.81999969482422,1441400.0,0.0014086735552931717,-2.051293086583909,0.1399993896484375,90.39120666673819,78.69088949722429,-5.002020169570272,-14.890905556411454,-12.846420234769496,-9.173011630012383,33.88899758221728,1.1900024414062216,7.65397858452701,12.274499893188477,-6.897529472818007,31.44652925919496,2.6884852101852346,21.86051457619172,-9.383668807306734,78.2088947191028,-5.4584308856367585,9.586014683003244,11,-5.939998626708999,-13.704998016357436,-12.887496948242188,-12.634998321533203,-6.040000915527344,3,0.015551718333913556,2.051721869985004,127.77999877929688,2.9285921889192634,126.37999725341795,2.2268731928425876,126.7699966430664,0.015551718333913556
8740,2014-11-07,128.5,128.69999694824222,127.51000213623048,127.94000244140624,1426300.0,0.004220075956478109,1.4791779254218875,4.000000000000101,89.73229698175936,81.88560381594789,-4.103290583189917,-14.644359977847756,-13.219148740700263,-9.803477687327586,34.352083318857154,1.189994812011733,9.210988781583353,11.8385009765625,-7.875977356283158,31.55297930940816,1.9812618101396708,21.69574014298533,-8.103208733270819,94.04771095499032,9.610362652599363,9.857239166422827,11,-3.470001220703111,-14.240001678466783,-14.440000534057617,-13.174999237060547,-7.1699981689453125,4,-0.0061478670469053975,-2.051293086583909,127.95999908447266,2.051721869985004,127.77999877929688,2.9285921889192634,126.37999725341795,-0.0061478670469053975
8741,2014-11-10,128.42999267578122,129.05000305175778,127.94000244140624,128.47000122070312,723600.0,-0.0005448040795236198,-1.1764952278370295,-0.07144414168942224,87.45625521644546,84.47755768538624,-2.5468892834381904,-13.258369851104959,-13.003412144204418,-9.817117855920358,33.62358596691855,1.1100006103515483,9.969752765752276,10.501493835449196,-8.793141921281801,29.796129592180193,0.8541759570836973,20.148811713814695,-6.372560272749439,83.28816027046246,0.5675026816379187,9.647317878365497,11,-3.0799903869628764,-13.99499130249022,-14.717493057250948,-13.459991455078097,-4.919990539550739,0,0.0008565025042808205,1.4791779254218875,128.5,-2.051293086583909,127.95999908447266,2.051721869985004,127.77999877929688,0.0008565025042808205
8742,2014-11-11,128.08000183105472,129.0,127.58999633789062,128.28999328613278,753800.0,-0.002725148833497615,-1.3697491921834128,5.248665141108504,94.92410056033344,87.20551844029066,-1.5563473725846393,-11.622736364930859,-12.524873290039082,-9.557490971145299,32.802698329745425,1.410003662109375,10.790508664309186,8.957003021240268,-9.704041281933797,27.61804732441432,-0.3735191303467502,18.2875251728273,-4.624055298277739,67.22976281915959,-15.6301392581681,9.330522151587028,11,-2.1250000000000426,-13.645000457763715,-14.367502212524442,-13.110000610351591,-1.4100036621094034,1,-0.022251705444854997,-1.1764952278370295,128.42999267578122,1.4791779254218875,128.5,-2.051293086583909,127.95999908447266,-0.022251705444854997
8743,2014-11-12,128.57000732421878,129.25999450683594,127.47000122070312,127.63999938964844,873900.0,0.0038257767501472806,-1.8188775816702911,-4.428789420143755,92.52793891372832,89.48165727183944,-1.480960617002296,-10.641315520599022,-12.858966230247859,-10.124272386823463,31.19432653121278,1.7899932861328125,11.466856267517613,8.166508102417026,-9.301200525982836,25.63421673081689,-0.5673462117829047,16.900362416616957,-3.995249487645637,61.45308544101634,-21.135364785192863,8.733854314199931,11,-1.2700119018554972,-14.0300102233887,-15.157506942749052,-13.765007019042997,-0.3000030517578409,2,-0.019366923476055842,-1.3697491921834128,128.08000183105472,-1.1764952278370295,128.42999267578122,1.4791779254218875,128.5,-0.019366923476055842
8744,2014-11-13,126.97000122070312,129.07000732421878,126.72000122070312,128.58999633789062,1269800.0,-0.012444629480971137,-1.2169919963148768,-1.74191537186823,83.03682609696685,89.00394534680734,0.535974467149515,-7.71437548212424,-11.170972928245021,-8.59068767671451,30.502510362387813,2.3500061035156534,11.5511087821302,5.473001861572271,-10.647145550658536,21.593149273803093,-2.5870718445431464,13.533075567687689,-1.4581960500774187,9.842545701395522,-70.18075489461717,8.06007370611541,11,0.32999420166015625,-12.430004119873047,-13.897500991821289,-12.674999237060547,2.69000244140625,3,-0.030637153282268015,-1.8188775816702911,128.57000732421878,-1.3697491921834128,128.08000183105472,-1.1764952278370295,128.42999267578122,-0.030637153282268015
8745,2014-11-14,128.44000244140622,128.52000427246094,126.75,126.75,867000.0,0.011577547503901275,-1.0946765863700738,-1.0432145279179992,83.8572963278846,88.7477897532311,-0.7967733501091345,-7.686691998577857,-12.566651671592524,-10.122589715156536,31.21263973956607,1.7700042724609375,11.376238382748838,5.742002868652321,-8.489646565661218,19.97365230296586,-1.3738218485044627,12.85782758580909,-2.178559403538472,67.71676248490526,-12.02203442951847,7.11582471715677,11,-1.1400070190429403,-13.900005340576143,-15.367502212524386,-14.690002441406222,2.619995117187557,4,-0.050763034479350044,-1.2169919963148768,126.97000122070312,-1.8188775816702911,128.57000732421878,-1.3697491921834128,128.08000183105472,-0.050763034479350044
8746,2014-11-17,128.6199951171875,129.0,127.79000091552734,127.79000091552734,1170500.0,0.0014013755244468573,-1.915680813317523,0.4911201199032189,75.74928764662829,87.32603435298873,-0.7674523561359763,-6.482914541348663,-12.653546108649834,-10.359753912820992,31.955311266187223,1.2099990844726562,11.089796029191064,4.832495880126956,-7.492922914747169,17.15791467500108,-1.3302135173101135,10.995205277564025,-1.899993896484375,74.80310703408006,-4.471241231479823,6.162709397437063,11,-0.9449996948242188,-14.079998016357422,-16.272493362426758,-15.999992370605469,2.230010986328125,0,-0.056678538041389226,-1.0946765863700738,128.44000244140622,-1.2169919963148768,126.97000122070312,-1.8188775816702911,128.57000732421878,-0.056678538041389226
8747,2014-11-18,130.47000122070312,130.86000061035156,128.42999267578122,128.85000610351562,1497200.0,0.014383503139073106,1.0250117620131718,1.9518149812940646,77.44929743912915,86.12494509440151,-2.208529577899128,-7.191014961148426,-14.413149894262986,-12.25643484836722,34.55706002542685,2.430007934570341,10.15288874398621,5.723501968383786,-5.437289392987253,16.88429332975484,0.1431062876982594,11.303897649069313,-3.720001220703125,90.5797234989072,11.035994747082995,5.580395680685526,11,-1.6800003051757812,-15.130001068115234,-20.65999984741211,-19.31999969482422,0.3199920654296591,1,-0.053345589172633656,-1.915680813317523,128.6199951171875,-1.0946765863700738,128.44000244140622,-1.2169919963148768,126.97000122070312,-0.053345589172633656
8748,2014-11-19,129.24000549316406,130.11000061035156,128.5,130.11000061035156,1929300.0,-0.009427421752364329,2.701171600954118,-0.5370356416245949,68.47212405372763,83.68949147073367,-0.8377508159045988,-4.61455880041963,-13.106792601117121,-11.082336982451466,37.335792035805625,1.970001220703125,9.264792800718169,3.4885059356689396,-5.072159941188488,12.049171812526367,-0.79182700275976,7.7688388740976535,-1.6680053710937557,60.8696773908204,-16.95458785015086,4.280332938428714,11,-0.45000457763671875,-13.900005340576172,-19.60750389099121,-18.090003967285156,1.580001831054716,2,-0.019885540196411422,1.0250117620131718,130.47000122070312,-1.915680813317523,128.6199951171875,-1.0946765863700738,128.44000244140622,-0.019885540196411422
8749,2014-11-20,130.42999267578122,130.6199951171875,128.1300048828125,128.24000549316406,1097800.0,0.009207576075815682,-1.0663918805123431,-2.5172407745194003,65.1785483165599,80.9612971746004,-1.8333162728196157,-4.95270129786428,-14.202114512238296,-12.340072335206855,38.967280865277345,2.489990234375,8.361521193351976,3.976493453979458,-3.5976772402971733,11.55066414825609,0.1894081068411424,7.763578801117774,0.4300079345703409,89.53752139385792,13.363781468546378,3.787085347138313,11,-1.6399917602538778,-14.404991149902315,-22.52749252319333,-20.85499191284177,-0.10998535156244316,3,-0.016560519241072935,2.701171600954118,129.24000549316406,1.0250117620131718,130.47000122070312,-1.915680813317523,128.6199951171875,-0.016560519241072935
8750,2014-11-21,131.83999633789062,133.24000549316406,130.66000366210938,131.21000671386722,1742800.0,0.010810425065455265,-1.982668442453055,0.2876681786194455,70.52631709003114,79.08019293833215,-3.039335981624987,-5.438915192842927,-15.480741139091293,-13.800413181686125,41.0246726809505,2.810012817382841,7.41163612704608,4.622997283935547,-1.737579345197389,10.983573913068483,1.4427089693690789,7.803285598502015,-3.709991455078125,74.31178019522834,-0.6581969815061939,3.1802883145664658,11,-1.8599929809570312,-13.08999252319336,-23.937496185302734,-22.264995574951172,-2.889999389648409,4,-0.01653513908020887,-1.0663918805123431,130.42999267578122,2.701171600954118,129.24000549316406,1.0250117620131718,130.47000122070312,-0.01653513908020887
8751,2014-11-24,132.6300048828125,132.8699951171875,131.63999938964844,132.42999267578122,860500.0,0.00599217662974727,2.6176734583969123,0.3174849226149261,74.50981917448209,76.81193945101532,-3.5435629596011893,-5.2879416098905665,-16.10556217438797,-14.654559333290848,43.024037368434655,1.2299957275390625,6.388684414499494,4.643505477905279,-0.17068199933464712,9.457692955145205,2.236411739285302,7.050599216525242,-4.5,88.06261179077246,12.956971735339053,2.407093738619964,11,-2.6500015258789062,-13.880001068115234,-24.89500617980957,-23.055004119873047,-3.470001220703125,0,-0.011837497296376731,-1.982668442453055,131.83999633789062,-1.0663918805123431,130.42999267578122,2.701171600954118,129.24000549316406,-0.011837497296376731
8752,2014-11-25,132.77999877929688,133.41000366210938,131.50999450683594,132.86000061035156,1329900.0,0.0011309197840783103,2.2203328462622682,-0.3999847421421464,71.73913043478261,74.50207184224358,-3.304225032347148,-4.915771032246994,-16.081673619460076,-14.845636739372154,43.72233942750846,1.9000091552734375,5.418606233350033,4.301999282836903,-0.3516407756192166,8.955639341293022,1.975179253608843,6.628819312064962,-4.547793884277354,88.06808658208826,15.251836484880727,2.326820029228062,11,-2.714996337890625,-12.129997253417969,-25.167499542236328,-23.204998016357422,-9.15999603271483,1,-0.014535266557647919,2.6176734583969123,132.6300048828125,-1.982668442453055,131.83999633789062,-1.0663918805123431,130.42999267578122,-0.014535266557647919
8753,2014-11-26,131.69000244140622,132.6199951171875,131.39999389648438,132.25,804000.0,-0.008209040125858214,-1.140325516650605,6.999809269502548,65.02822139145185,72.50111576385302,-1.9278490381176425,-3.3916486752399635,-14.814625281890201,-13.784318622953748,44.435522336948644,1.3800048828125,4.686059742660291,2.8260028839111158,-1.5240178309011583,7.176023598723404,0.6509925265049787,5.001013241317253,-3.2506855957031178,67.42421177354511,-4.515343727574347,2.1750103574061423,11,-1.610000610351534,-10.494998931884737,-24.160001754760714,-22.11500167846677,-9.880004882812457,2,-0.006834301302970136,2.2203328462622682,132.77999877929688,2.6176734583969123,132.6300048828125,-1.982668442453055,131.83999633789062,-0.006834301302970136
8754,2014-11-28,129.02999877929688,131.33999633789062,128.27000427246094,131.32000732421878,941600.0,-0.020198979518531668,1.6352015088606269,4.089318801089761,51.82380875369393,68.94183936672073,1.1790889182342994,-0.4092387171278915,-12.025783364272186,-11.164600749856703,44.44865791466455,3.419998168945284,3.7820792375352994,-0.05200080871583168,-3.928248556759769,3.8242469393281056,-1.990124682737786,1.886123065306137,4.3800048828125,14.785887102759348,-52.111698225999234,1.9381238740219655,11,1.5700035095214844,-4.724998474121094,-21.662498474121094,-19.454998016357422,-6.269996643066392,4,0.013872809128547603,-1.140325516650605,131.69000244140622,2.2203328462622682,132.77999877929688,2.6176734583969123,132.6300048828125,0.013872809128547603
8755,2014-12-01,127.66000366210938,129.6199951171875,127.16000366210938,129.19000244140622,1397000.0,-0.010617648067491992,1.0585839238970822,0.6681192446594231,47.56794167147027,65.81057870281428,2.71200157978609,1.06497670356066,-10.519903041098772,-9.816122639820776,43.95340290929058,2.459991455078125,3.2029252505575414,-1.453496170043934,-5.269299283598798,2.36230694351093,-3.361397726821366,0.45440538673349806,5.647200012207037,8.0,-54.476935116944425,1.9079015567774327,12,2.625,-3.3550033569335938,-17.82500457763672,-17.82500457763672,-1.0200042724609375,0,0.020836625300042266,1.6352015088606269,129.02999877929688,-1.140325516650605,131.69000244140622,2.2203328462622682,132.77999877929688,0.020836625300042266
8756,2014-12-02,128.64999389648438,129.07000732421878,126.44000244140624,126.44000244140624,1070100.0,0.007754897430485075,-1.3801041191985388,-1.4444400119677234,51.73039633047573,62.95292302407501,1.9296360185956019,0.23510673889433065,-11.29877298668572,-10.825923662920502,43.36528546107315,2.6300048828125426,2.8695776667870234,-0.5575057983398324,-4.219768249144295,3.10475665246463,-2.3886370237420635,1.2736254270623988,4.411321777343744,31.707188924354213,-28.922313959767976,1.83113122540223,12,1.2750091552734375,-4.269992828369141,-18.81499481201172,-18.81499481201172,-2.7999954223632812,1,0.00233193211030569,1.0585839238970822,127.66000366210938,1.6352015088606269,129.02999877929688,-1.140325516650605,131.69000244140622,0.00233193211030569
8757,2014-12-03,131.49000549316406,131.77999877929688,129.16999816894528,129.19000244140622,967300.0,0.022075489556298455,-1.2307586971405915,1.0407293867462122,57.75770297562718,61.76243179317496,-0.83866692933546,-2.3214699937653336,-13.856460599102832,-13.669432642477659,43.148374461335116,3.1300048828125,2.4461836384841575,2.0270053863525277,-1.5157334643703848,5.56974423707544,0.25563596099107144,3.798374811713984,1.1740313867187524,81.71535658202724,20.31469301523235,1.771369425361456,12,-1.56500244140625,-4.105003356933594,-21.655006408691406,-21.655006408691406,-5.700004577636719,2,-0.01771999189075868,-1.3801041191985388,128.64999389648438,1.0585839238970822,127.66000366210938,1.6352015088606269,129.02999877929688,-0.01771999189075868
8758,2014-12-04,129.77000427246094,131.0,129.75,130.55000305175778,1194500.0,-0.013080851386781167,-2.048753256419799,-0.3391294540677722,57.39177652223443,60.8972349271388,1.0777586694579497,-0.46877265493981213,-11.898926976292984,-11.970470613353996,42.78964139919827,1.7400054931640625,2.312039386304008,0.20750389099120525,-3.246890569682165,3.6618983516645613,-1.51969333934548,1.9347011213278904,2.520590541113279,62.35962761671278,-5.332997948426801,1.7271972303366798,12,0.154998779296875,-2.240001678466797,-16.49750328063965,-16.840003967285156,-5.600006103515625,3,-0.047391549074519146,-1.2307586971405915,131.49000549316406,-1.3801041191985388,128.64999389648438,1.0585839238970822,127.66000366210938,-0.047391549074519146
8759,2014-12-05,129.94999694824222,130.91000366210938,129.47999572753906,129.89999389648438,971800.0,0.0013870129448665391,-2.2135031803452945,-0.06410657693966865,54.27761001254435,59.09182302964027,0.9191798878634074,-0.5186258106988078,-11.776369959416485,-12.188712382135066,42.24203570085697,1.4300079345703125,1.9883084994184799,0.2879966735840185,-3.085745081255908,3.661738428423945,-1.398874203835959,1.9748675510039817,1.989562323001934,65.73027928746612,-1.878356741933473,1.6868708774199639,12,-0.02499389648440342,-1.8149948120117472,-15.909996032714872,-17.019996643066435,-7.5799942016601705,4,-0.06263947349602883,-2.048753256419799,129.77000427246094,-1.2307586971405915,131.49000549316406,-1.3801041191985388,128.64999389648438,-0.06263947349602883
8760,2014-12-08,127.70999908447266,130.57000732421878,127.12999725341795,129.89999389648438,1118600.0,-0.017237382965554993,-1.0537382911515005,-43.797223069856095,47.691535313364774,56.11201371173834,2.8069047696471614,1.7488152387803382,-9.286818719949451,-9.95726602737102,41.290947400743974,3.440010070800824,1.813139103624735,-1.912501144409191,-5.36119251240487,1.5361902235864875,-3.6368468284070445,-0.18815546041135178,3.8995867769812094,23.78272498156963,-41.143048990908355,1.7243456839978397,12,2.2150039672851562,1.6650009155273438,-13.669998168945312,-14.779998779296875,-7.779998779296875,0,-0.038759666304343465,-2.2135031803452945,129.94999694824222,-2.048753256419799,129.77000427246094,-1.2307586971405915,131.49000549316406,-0.038759666304343465
8761,2014-12-09,128.53999328613278,128.66000366210938,126.01000213623048,126.36000061035156,924300.0,0.006499054166550611,1.1900717537421284,-0.9954328036871881,44.836782145965294,53.122863901869756,1.4927037579235218,0.9776069645943153,-9.857627630244906,-10.815182607533316,40.07260479461432,2.650001525878892,1.6335065233593298,-1.08800697326663,-4.529032974811173,2.353019028277913,-2.8085199740388873,0.6325060275056416,2.7594175701182166,43.84735913048589,-17.096684939852977,1.7205130007722698,12,0.7750053405762003,0.8350067138672159,-12.817495346069308,-14.834995269775362,-8.539993286132784,1,-0.014781344295350274,-1.0537382911515005,127.70999908447266,-2.2135031803452945,129.94999694824222,-2.048753256419799,129.77000427246094,-0.014781344295350274
8762,2014-12-10,125.2300033569336,127.91999816894531,124.97000122070312,127.75,1061200.0,-0.02575066206694976,1.0629399917303564,-1.1559656466108728,40.34663294103905,50.38046518515722,4.044413708560199,4.282711431747458,-6.325439581682701,-7.5459397870743175,38.79776484426094,3.569992065429659,1.138561655426713,-4.255496978759766,-8.16992609719668,-0.34106786032283765,-6.212711537978237,-2.2982824195413087,5.64625480171577,4.311810760611566,-54.301832465169376,1.9572145592184624,12,3.1449966430664062,3.9599990844726562,-9.185001373291016,-11.47500228881836,-4.110000610351548,2,0.004950851238264109,1.1900717537421284,128.53999328613278,-1.0537382911515005,127.70999908447266,-2.2135031803452945,129.94999694824222,0.004950851238264109
8763,2014-12-11,126.08000183105469,127.7699966430664,125.3499984741211,125.51000213623048,1006100.0,0.006787498613239018,-4.438155244095838,-0.22619065640127684,39.353901974682266,48.99491998748926,2.5870006838620725,3.411513310408054,-6.858831483481538,-8.441896313436999,37.40833692276422,2.5399932861328125,0.4834992518936758,-3.2809982299804688,-7.466999312001974,0.9050028520410507,-5.373998770991221,-1.1879976889697161,4.205630633800041,18.686871281635,-34.527362315214646,2.0930005410107593,12,2.2949981689453125,3.1100006103515625,-8.480001449584961,-12.325000762939453,-3.970001220703125,3,-0.0023001341316281065,1.0629399917303564,125.2300033569336,1.1900717537421284,128.53999328613278,-1.0537382911515005,127.70999908447266,-0.0023001341316281065
8764,2014-12-12,123.08000183105469,125.86000061035156,123.05999755859376,124.62000274658205,1060300.0,-0.023794415898089505,-2.5442864385910307,-2.701757438663743,30.108980591102082,47.05503542300391,5.201196391955136,6.435071290220549,-3.553148924692607,-5.500496606234435,36.24074575799173,3.0200042724609233,-0.2391654571203503,-6.086498260498047,-11.03273197018973,-1.14026455080635,-8.559615115343888,-3.6133814056522056,6.674067509384884,0.2663681284741772,-48.20218715893056,2.473116854845848,12,4.339996337890625,5.154998779296875,-5.395002365112305,-9.240001678466797,-0.09000396728517046,4,0.008855998713640068,-4.438155244095838,126.08000183105469,1.0629399917303564,125.2300033569336,1.1900717537421284,128.53999328613278,0.008855998713640068
8765,2014-12-15,121.91999816894531,124.37000274658205,121.38999938964844,123.83000183105469,1278900.0,-0.009424793994573188,-1.0067354425047106,1.2402613809195777,26.083024556530177,44.205327448121075,6.103167475726423,7.464264308499821,-2.130101445498866,-4.407072223941569,35.20332532854018,2.980003356933608,-0.895873017415795,-6.920501708984375,-12.8333476898666,-1.0076557281021365,-9.876924699425501,-3.964078718543263,7.030782557672751,7.290212762384904,-34.675816898304525,2.956422990441119,12,4.665000915527344,5.480003356933594,-3.7824974060058736,-7.664997100830092,0.0500030517578125,0,0.003690982483555816,-2.5442864385910307,123.08000183105469,-4.438155244095838,126.08000183105469,1.0629399917303564,125.2300033569336,0.003690982483555816
8766,2014-12-16,121.33000183105469,123.81999969482422,121.33000183105469,121.47000122070312,1573500.0,-0.004839208880835666,-34.57155313351499,0.07329796922683625,24.92332164805822,40.55706285616896,6.197344545036017,7.884344356395161,-1.2797830062361868,-3.8813750079354747,34.017011047830245,2.4899978637695312,-1.220046995428703,-7.145998382568365,-13.948011389980621,-0.34398537515610883,-10.547004886274493,-3.744991878862237,6.5622695083876295,0.0,-34.641753505084736,3.4010065037061246,12,4.834999084472656,6.040000915527344,-1.6850032806396342,-7.07000350952147,1.4300003051757955,1,-0.01153879094000454,-1.0067354425047106,121.91999816894531,-2.5442864385910307,123.08000183105469,-4.438155244095838,126.08000183105469,-0.01153879094000454
8767,2014-12-17,123.51000213623048,123.8499984741211,120.54000091552734,121.19000244140624,2178000.0,0.01796752882449737,1.2066706509161655,-16.57149863760238,32.90131948473474,37.83590096311344,3.091437386664296,5.434829805805876,-3.086233138919013,-6.094010970426282,32.48884044859318,3.30999755859375,-1.3346424855985362,-4.617998123168931,-11.696997116520762,2.461000870182886,-8.157497619844847,-1.0784986264930154,3.3323060818698167,41.07887933308731,10.146676897285527,3.5394994966759112,12,2.2150001525878764,3.4650001525878764,-3.6175003051758097,-9.075000762939482,-2.160003662109389,2,-0.028418768322576615,-34.57155313351499,121.33000183105469,-1.0067354425047106,121.91999816894531,-2.5442864385910307,123.08000183105469,-0.028418768322576615
8768,2014-12-18,126.66999816894531,126.68000030517578,123.63999938964844,125.77999877929688,2057200.0,0.025584940313007065,5.681293805962642,0.3836204770345282,45.16788751720677,36.823709574742594,-0.6197074579063155,2.184419546698649,-5.915300308349259,-9.205368867000061,30.489891861083766,3.1699981689452983,-1.5477145080929233,-1.3295017242431584,-8.41680756862263,5.757804120136299,-4.87315464643288,2.2141511979465776,-6.129997253417969,99.8370987422681,64.10047526730276,3.543652922189732,12,-1.1149940490722514,0.3050041198730469,-6.474996566772475,-12.234996795654311,-9.599998474121094,3,-0.04381460095200285,1.2066706509161655,123.51000213623048,-34.57155313351499,121.33000183105469,-1.0067354425047106,121.91999816894531,-0.04381460095200285
8769,2014-12-19,128.27000427246094,128.89999389648438,126.51000213623048,127.02999877929688,1860300.0,0.012631294913114433,-1.0964851226727124,1.393265554545922,51.23732482554516,37.21768618720708,-2.77489112131596,0.43668450836435113,-7.066116931409681,-10.744863407494336,28.482232921950413,2.389991760253892,-2.1162084858915478,0.37850379943847656,-6.618106576627895,7.375114175504848,-3.119801388594709,3.8768089874716622,-7.730003356933594,92.46423262006952,51.020686161659704,3.498305188033187,12,-3.550006866455078,-1.2950019836425781,-7.350008010864258,-13.73000717163086,-9.670005798339844,4,-0.04802372695821222,5.681293805962642,126.66999816894531,1.2066706509161655,123.51000213623048,-34.57155313351499,121.33000183105469,-0.04802372695821222
8770,2014-12-22,129.66000366210938,129.85000610351562,128.11000061035156,128.75999450683594,820100.0,0.010836511603257604,1.7187287660781765,0.725810619577924,52.01598853854232,38.01537578638231,-4.312722134568617,-1.185805219520205,-7.963782903199927,-12.023181456066268,25.991156578669326,1.7400054931640625,-2.5575678548693617,1.8775028228759822,-4.925345034577532,8.680350680329497,-1.523921105850775,5.278926751602739,-8.785603027343754,97.95915858724344,53.000302195887315,3.4014239287267576,12,-4.465000152587891,-2.6850013732910156,-8.740007400512695,-15.120006561279297,-13.200004577636719,0,-0.05144227680049829,-1.0964851226727124,128.27000427246094,5.681293805962642,126.66999816894531,1.2066706509161655,123.51000213623048,-0.05144227680049829
8771,2014-12-23,131.05999755859378,131.94999694824222,129.92999267578122,130.05999755859378,711000.0,0.010797422928760403,-2.2063311373762784,1.111099808419375,49.089350954531916,38.98678889899263,-5.942588091889974,-2.8558730176852123,-8.65514290033093,-13.289445658345102,23.574966087585235,2.289993286132841,-2.9307679692695103,3.3559970855713175,-3.244552385310186,9.956546556452807,0.0557223501305657,6.656271821012069,-9.647060595703152,92.19982735229162,49.746881266100075,3.3002747354407473,12,-4.814998626708999,-4.084995269775419,-10.140001296997099,-16.5200004577637,-11.419998168945341,1,-0.06935751951183067,1.7187287660781765,129.66000366210938,-1.0964851226727124,128.27000427246094,5.681293805962642,126.66999816894531,-0.06935751951183067
8772,2014-12-24,130.85000610351562,131.77999877929688,129.99000549316406,131.22000122070312,499600.0,-0.0016022543795963795,1.40269129936097,-0.3699951171875,52.44344744304353,40.44118283992165,-5.42171452090389,-2.9490865660160637,-7.759809079015497,-12.96826127080945,20.93339348332054,1.7899932861328125,-3.0085876224155754,3.2425052642822294,-3.096842241469716,9.581852770034175,0.07283151140626387,6.412179017158209,-8.594104341796879,86.76304250427805,44.89373485884241,3.1696737528759753,12,-4.605007171630845,-3.8750038146972656,-9.742509841918945,-16.310009002685547,-9.600006103515625,2,-0.06182654635021667,-2.2063311373762784,131.05999755859378,1.7187287660781765,129.66000366210938,-1.0964851226727124,128.27000427246094,-0.06182654635021667
8773,2014-12-26,130.78999328613278,132.08000183105472,130.74000549316406,131.16000366210938,361600.0,-0.0004586382467216543,-4.702282393428906,1.0000412405147585,51.910821392868904,42.86360959567352,-5.166657765342208,-3.1199171132124377,-6.961368223449114,-12.787493659437644,18.24462167842985,1.3399963378906534,-3.0942948020071555,3.227492904663052,-3.0016531939961624,9.456639003322252,0.11291985533344473,6.342065953992659,-7.758563909492153,76.84006076121267,36.41971892095521,3.1145730493296004,12,-4.479991912841754,-3.8149909973144247,-8.724992752075167,-15.449993133544893,-11.069992065429659,4,-0.07217673596296892,1.40269129936097,130.85000610351562,-2.2063311373762784,131.05999755859378,1.7187287660781765,129.66000366210938,-0.07217673596296892
8774,2014-12-29,130.82000732421878,131.44999694824222,130.00999450683594,130.32000732421878,634600.0,0.00022948267930811284,-1.5713740770005469,-1.3513134562248952,57.86547488068702,46.39499296502428,-4.451403791913549,-3.171559846617029,-6.306369802569435,-12.608012245666004,16.992155148264317,1.4400024414062784,-2.7937230197248795,3.1680065155029524,-3.1998128041614677,9.535825835167373,-0.015903144329257657,6.3519161753351625,-6.883720702136742,68.26211286119526,24.674046192181606,3.1839096598322087,12,-4.510005950927749,-3.845005035400419,-8.755006790161161,-15.480007171630888,-10.490005493164091,0,-0.10510630530173504,-4.702282393428906,130.78999328613278,1.40269129936097,130.85000610351562,-2.2063311373762784,131.05999755859378,-0.10510630530173504
8775,2014-12-30,130.32000732421878,131.08999633789062,129.8699951171875,130.3800048828125,874600.0,-0.0038220453447982417,-1.5416110369381397,-0.11999511718744316,54.57822483163542,49.68998220764397,-2.944166619763948,-2.595114147292506,-5.091122118120893,-11.904087501737223,16.171998249660653,1.220001220703125,-2.523075636909766,2.5350063323974865,-3.943667142359459,9.013679807154432,-0.7043304049809933,5.774343069775966,-5.569349181239474,20.362481444403276,-22.234716386774092,3.239336737378476,12,-4.010005950927749,-3.345005035400419,-7.912506103515653,-14.980007171630888,-9.740005493164091,1,-0.08993253676651403,-1.5713740770005469,130.82000732421878,-4.702282393428906,130.78999328613278,1.40269129936097,130.85000610351562,-0.08993253676651403
8776,2014-12-31,128.94999694824222,131.03999328613278,128.82000732421878,130.85000610351562,1069000.0,-0.010512663435999992,-1.0555535932521896,31.66810783317831,60.62853921699844,52.77078440011771,-0.424198264432448,-1.2664051583338676,-3.0847303480350945,-10.363352450753553,15.476721176584917,2.2199859619140057,-1.7466924042767857,1.1499958038330362,-5.338491980839677,7.63848358850575,-2.0942480885033206,4.394239696169393,-3.4664044364553774,3.9874184987385735,-41.65764026560167,3.2442438923363555,12,-1.0899963378906392,-1.9749946594238565,-4.584993362426786,-12.419994354248075,-8.110000610351591,2,-0.09685923349639769,-1.5416110369381397,130.32000732421878,-1.5713740770005469,130.82000732421878,-4.702282393428906,130.78999328613278,-0.09685923349639769
8777,2015-01-02,129.16000366210938,129.53999328613278,127.4499969482422,129.24000549316406,791300.0,0.0016285902973030009,5.147252204744234,0.042106023980276734,59.13403364348614,54.32257841414875,0.2810908809068451,-1.7496240267201983,-2.7865756642442534,-10.402873583033795,13.835732850771127,2.0899963378905824,-0.6851000097479698,1.4765026092529325,-4.81366146782986,7.766666686335711,-1.6685794292884566,4.621584647794322,-3.0167702183957488,36.93315141448454,-11.621192058229497,3.1450820385413896,1,0.13499832153323155,-2.1850013732910156,-4.795000076293945,-12.630001068115234,-7.850006103515611,4,-0.07370706102924762,-1.0555535932521896,128.94999694824222,-1.5416110369381397,130.32000732421878,-1.5713740770005469,130.82000732421878,-0.07370706102924762
8778,2015-01-05,123.62000274658205,126.22000122070312,123.1999969482422,124.97000122070312,1631500.0,-0.042892542261150135,-1.7579820866820874,16.874594697691983,51.39175263813412,54.339737059991975,5.970850619972495,3.484671399298847,3.2770001210364796,-4.734367484254179,12.43498039246416,5.960006713867173,0.415373953641506,-3.755998229980449,-10.21569801794054,2.7037015579796417,-6.985848123960508,-0.5261483360004036,8.45999908447267,5.090979373816279,-47.523722005691354,3.2298498939800457,1,4.0199966430664205,2.9599952697753764,1.7374992370605327,-7.005001068115249,-3.25,0,-0.019171676863982023,5.147252204744234,129.16000366210938,-1.0555535932521896,128.94999694824222,-1.5416110369381397,130.32000732421878,-0.019171676863982023
8779,2015-01-06,121.80999755859376,124.54000091552734,121.19000244140624,123.58999633789062,1757300.0,-0.014641685388882775,-1.2185501066097966,1.3185191045906435,49.72568472274336,54.08525885823653,7.563522421149187,4.905065718070276,5.366617811996804,-2.8164142558557757,11.280314636024476,3.349998474121108,1.1717688999971756,-5.159003448486317,-11.952942476436633,1.634935579463999,-8.555972962461468,-1.762033934511166,10.092404174804713,6.262580802273993,-49.933770920405216,3.3969695139751557,1,4.8250045776367045,4.500003814697266,3.8275051116943217,-5.194995880126967,0.02000427246092329,1,-0.017157839091863525,-1.7579820866820874,123.62000274658205,5.147252204744234,129.16000366210938,-1.0555535932521896,128.94999694824222,-0.017157839091863525
8780,2015-01-07,122.76000213623048,123.9800033569336,122.19000244140624,123.0,1309100.0,0.007799069014673865,-1.5942093885967639,0.13483035300974844,53.5031782848663,54.575684117162574,6.181917040418185,3.7578737315161703,4.707227041984353,-3.657119719477336,11.130133103989676,2.1700057983398295,1.383777097491972,-3.961499023437483,-10.998096669480063,3.075098622605111,-7.479797846458766,-0.4432002004161859,8.7139036254883,15.939098011088893,-45.40908546416727,3.518298823021295,1,3.874999999999986,3.549999237060547,4.692499160766587,-6.145000457763686,1.2999954223632812,2,-0.01979472354911782,-1.2185501066097966,121.80999755859376,-1.7579820866820874,123.62000274658205,5.147252204744234,129.16000366210938,-0.01979472354911782
8781,2015-01-08,126.63999938964844,126.66000366210938,123.9800033569336,124.81999969482422,1171100.0,0.031606363521501146,1.8817079923706392,-7.583399561306359,57.078226519121536,55.09065957006013,1.7980972190899536,-0.2864511571520296,1.1473219823257068,-7.392330581995964,11.073806492088027,3.900001525878892,1.3897093912775915,0.013497924804681816,-6.970835455397122,6.997831305006471,-3.47866876529622,3.5056646149055837,4.422550239257845,65.26949609392874,1.3013099151081562,3.4921666901008974,1,-0.00499725341796875,-0.32999801635740766,0.6550025939941406,-10.02499771118164,-3.440002441406236,3,-0.047852160358499596,-1.5942093885967639,122.76000213623048,-1.2185501066097966,121.80999755859376,-1.7579820866820874,123.62000274658205,-0.047852160358499596
8782,2015-01-09,125.8499984741211,127.0500030517578,124.91999816894531,127.0500030517578,2069500.0,-0.0062381626605718665,2.549994595866216,-0.659343285083685,47.923004351528036,54.647568787688925,2.0162947865163687,0.5822310864872975,2.0707563196205,-6.489248403148366,11.374556692590017,2.130004882812486,1.2373662723400685,-0.8075027465820312,-7.771211163790014,6.156205670625951,-4.289356955186008,2.67435146202196,4.817649267285191,79.52210831656019,19.261155796028206,3.4818542086039885,1,0.470001220703125,0.4600028991699361,1.3025035858154297,-9.234996795654297,-3.0,4,-0.03980931423897227,1.8817079923706392,126.63999938964844,-1.5942093885967639,122.76000213623048,-1.2185501066097966,121.80999755859376,-0.03980931423897227
8783,2015-01-12,125.79000091552734,126.8000030517578,124.87999725341795,125.86000061035156,2788300.0,-0.0004767386517376959,-1.0317446221041406,0.0583328564979948,43.18681710238673,53.01660681232223,1.4443447304457209,0.6528610629986815,2.233358413956637,-6.327345802332928,11.696033092483754,1.9200057983398438,1.0414575442246274,-0.8530002593994084,-7.822976655604663,6.11697613680586,-4.3379884575020355,2.631987938703219,4.498541013878935,78.49825930043951,21.389168786605467,3.4849881981026334,1,0.34999847412109375,0.5200004577636861,2.865001678466797,-9.174999237060547,-2.5400009155273438,0,-0.03561494017272537,2.549994595866216,125.8499984741211,1.8817079923706392,126.63999938964844,-1.5942093885967639,122.76000213623048,-0.03561494017272537
8784,2015-01-13,124.16999816894531,128.28999328613278,122.45999908447266,126.88999938964844,1580600.0,-0.012878628943407966,1.1123209438353931,38.85732970027248,35.105821923762576,50.85300648922525,2.2594477857646638,2.4861782028275314,3.916690159698419,-4.653422272786813,12.426599036747088,5.829994201660128,0.6903666619770945,-2.5275028228759737,-9.396488605970859,4.341482960218912,-5.961995714423409,0.9069900686714618,5.754602180940964,32.458995069653035,-18.678020684367915,3.4344928915474413,1,1.9449996948241903,2.1400032043457173,4.557504653930664,-7.554996490478516,-0.4799957275390767,1,-0.030603168868481467,-1.0317446221041406,125.79000091552734,2.549994595866216,125.8499984741211,1.8817079923706392,126.63999938964844,-0.030603168868481467
8785,2015-01-14,122.37000274658205,122.98999786376952,121.05999755859376,122.16000366210938,1452800.0,-0.014496218481973355,1.662088996227381,-0.07720551111311094,26.925182256245833,47.10818904914162,3.143739289986712,4.555160888492182,5.68432267045425,-2.7974501770491287,12.77679747946881,3.1100006103515483,0.2663879960828268,-4.3499984741210795,-11.155749442447714,2.455752494205541,-7.752873958284383,-0.9471229899577622,7.205213686965024,18.119031287922862,-26.674441867501105,3.4028754841633133,1,2.929992675781236,3.9399986267089844,6.659999847412095,-5.755001068115249,0.769996643066392,2,-0.004412853668440686,1.1123209438353931,124.16999816894531,-1.0317446221041406,125.79000091552734,2.549994595866216,125.8499984741211,-0.004412853668440686
8786,2015-01-15,119.93000030517578,123.33999633789062,119.87000274658205,123.22000122070312,1375800.0,-0.01993954716548718,-1.0351892248660466,-15.666739327882683,24.07412304741773,43.21264342735625,4.659719426915927,7.256969569558407,8.071323833925817,-0.3007208129738501,13.23440692856205,3.4699935913085795,-0.4229288392221662,-6.720000839233393,-13.783110165756767,0.34310848728998167,-10.25155550249508,-3.1884461759717055,9.134302995874094,0.71256087892157,-37.170410871907656,3.5315546632616908,1,4.149997711181641,6.0450019836426065,9.720001220703125,-3.3149986267089844,3.5999984741210938,3,0.03443673178444695,1.662088996227381,122.37000274658205,1.1123209438353931,124.16999816894531,-1.0317446221041406,125.79000091552734,0.03443673178444695
8787,2015-01-16,120.0,120.1500015258789,117.87999725341795,119.75,2216700.0,0.0005836712636213548,7.2545151893467015,-0.07598782079971801,24.394936147839886,40.212997150656875,3.524352977243012,7.283979949863465,7.960616261752875,-0.3269019788195635,13.62486596735566,2.2700042724609517,-1.0642070668180423,-6.474501037597662,-14.023814065276895,1.074811990081571,-10.249157551437264,-2.6998445237580455,8.32875925669245,20.365067766785387,-12.070010420703959,3.7746565138396133,1,3.084995269775362,4.979999542236328,9.344999313354492,-3.384998321533203,3.440002441406236,4,0.026666641235351785,-1.0351892248660466,119.93000030517578,1.662088996227381,122.37000274658205,1.1123209438353931,124.16999816894531,0.026666641235351785
8788,2015-01-20,121.12000274658205,121.6500015258789,119.19000244140624,120.22000122070312,1220600.0,0.009333356221516986,1.5102043199520583,3.600006103515682,28.113734305276566,37.8116693264939,2.248930783649712,6.036353510359433,6.766947720614539,-1.380480843200516,14.933841034123995,2.4599990844726705,-1.7656579002267137,-5.076998519897444,-12.995064664882122,2.841067625087234,-9.03603159238979,-1.117965447405112,6.163880309782954,31.12398393795668,3.0877373924993066,3.9590330724923373,1,1.9649925231933167,3.8599967956542827,7.6624984741210795,-4.505001068115249,2.089996337890611,1,0.014283319751558388,7.2545151893467015,120.0,-1.0351892248660466,119.93000030517578,1.662088996227381,122.37000274658205,0.014283319751558388
8789,2015-01-21,122.11000061035156,122.4000015258789,120.16999816894531,120.68000030517578,1129400.0,0.008173694198479131,1.2189064546127422,1.5888865341414575,31.87638440519744,35.408692228752926,1.4594392525179387,4.80769448282382,5.707466259221164,-2.2953882960404997,15.635765628212248,2.2300033569335938,-2.4881273696857846,-3.779000473022464,-11.8355619069319,4.277560960886959,-7.807281189977175,0.24928024393224746,4.233493865718728,77.47260194535626,46.4636086529899,4.028280716954714,1,0.9749946594237997,2.8699989318847656,6.6725006103515625,-5.494998931884766,0.5800018310546733,2,0.009335839685122416,1.5102043199520583,121.12000274658205,7.2545151893467015,120.0,-1.0351892248660466,119.93000030517578,0.009335839685122416
8790,2015-01-22,122.98999786376952,123.33000183105469,121.2300033569336,122.6999969482422,1845400.0,0.007206594455977378,3.3298542562981255,0.20279779974708975,36.552355488289464,33.12803989199381,0.6878305678576311,3.586244564831489,4.749369944977744,-3.0760534193528883,15.957180093416385,2.0999984741210938,-2.657304414878837,-2.5655029296875114,-10.516314546757556,5.3853086873825475,-6.540908738222541,1.409902878847518,2.5071468900355427,93.58977046138259,56.71877835271235,3.9754058085350286,1,0.09499740600584516,1.990001678466811,4.8375015258789205,-6.37499618530272,0.7799987792968892,3,0.005691556954184884,1.2189064546127422,122.11000061035156,1.5102043199520583,121.12000274658205,7.2545151893467015,120.0,0.005691556954184884
8791,2015-01-23,121.97000122070312,123.43000030517578,121.8499984741211,122.6500015258789,1284900.0,-0.008293330033196655,-2.4347649414945227,-2.344821235958242,34.34914658401098,31.6198334733808,1.0903897920220231,4.100562471146162,5.6800617342539965,-1.9736227990389494,15.681967309350073,1.5800018310546875,-2.6768555532018894,-3.130999755859378,-10.790848543508275,4.528849031789505,-6.9609241496838195,0.6989246379650638,2.7654287830632285,73.6937246546155,35.309161380612224,3.829924393824442,1,1.1149940490722372,3.009998321533203,5.022499084472656,-5.354999542236328,1.4000015258789205,4,0.009592507643155779,3.3298542562981255,122.98999786376952,1.2189064546127422,122.11000061035156,1.5102043199520583,121.12000274658205,0.009592507643155779
8792,2015-01-26,122.76000213623048,122.88999938964844,120.9499969482422,122.2300033569336,2211400.0,0.006477009982953641,3.911440326038633,-0.7794096197646317,47.639954575375235,32.11462652593508,-0.20564794946331233,2.817877012924214,4.819377549207573,-2.6837426088774095,15.485476779052021,1.9400024414062358,-2.84236030581377,-1.9364986419677592,-9.160069763423806,5.287072479488273,-5.548284202695768,1.6752869187602641,1.289884592501025,84.19814843138529,39.883627948315876,3.6117855607280167,1,0.32499313354487924,2.219997406005845,4.0074996948242045,-6.145000457763686,-1.2799987792968892,0,0.006272373979041568,-2.4347649414945227,121.97000122070312,3.3298542562981255,122.98999786376952,1.2189064546127422,122.11000061035156,0.006272373979041568
8793,2015-01-27,121.3499984741211,123.58999633789062,119.16000366210938,122.4800033569336,3174100.0,-0.011485855633536657,1.6447789746976702,-2.132089595209248,48.70931792269818,33.62612608137237,0.5680438767618767,3.6726997535715924,6.125059481728215,-1.1918254155537085,15.367009755813344,4.42999267578125,-3.466232578643883,-2.874502563476568,-9.640791376351615,3.8917862493984785,-6.2576469699140915,0.5086418429609552,-3.470001220703139,49.43563053691737,0.2950808800572844,3.38314440643752,1,-0.6150016784667969,3.6300010681152344,5.000003814697266,-4.734996795654297,0.8700027465820312,1,0.017222941850558504,3.911440326038633,122.76000213623048,-2.4347649414945227,121.97000122070312,3.3298542562981255,122.98999786376952,0.017222941850558504
8794,2015-01-28,117.06999969482422,121.27999877929688,116.44000244140624,121.27999877929688,2957100.0,-0.03526987089505085,1.2992861712210544,3.7256468078211085,36.54845370344981,34.695378464395034,4.173927271923404,7.2410158301483705,10.30043255412916,3.12000410463682,15.78862868615647,4.909996032714858,-3.9438049375301176,-6.467000961303711,-13.20574528003479,0.2717433574273542,-9.83637312066925,-3.0976288019381713,6.519996643066406,8.811157918998349,-42.689698738439546,3.3693721593655352,1,2.9449996948242188,7.19000244140625,9.195003509521484,-0.4549980163574219,1.1999969482421875,2,0.05244724870294748,1.6447789746976702,121.3499984741211,3.911440326038633,122.76000213623048,-2.4347649414945227,121.97000122070312,0.05244724870294748
8795,2015-01-29,118.5999984741211,118.68000030517578,116.0500030517578,117.22000122070312,1175800.0,0.01306909356184538,2.415578818039067,-0.3277903927598661,28.617013635111135,35.20014408524985,2.294171276257046,5.046711374628416,8.634039848629257,1.6149292321447604,16.324980660335473,2.629997253417983,-4.330064464089531,-4.351001739501953,-10.628741643426423,1.926738164422531,-7.489871691464188,-1.2121317875397182,4.989997863769531,33.81959804994943,-15.281169127705887,3.138869951962241,1,1.220001220703125,5.465003967285156,7.247501373291016,-1.9849967956542969,-0.18999481201171875,3,0.0344856999992087,1.2992861712210544,117.06999969482422,1.6447789746976702,121.3499984741211,3.911440326038633,122.76000213623048,0.0344856999992087
8796,2015-01-30,116.45999908447266,118.7300033569336,116.26000213623048,117.51000213623048,1316800.0,-0.01804383994250547,-2.406905405832074,-0.7608732909845911,26.699746317822118,35.45623410413676,4.347358750847121,6.538232798359587,10.604163595224591,3.775166148360398,17.33855393388215,2.470001220703111,-4.504943325146144,-5.86650123596192,-12.116431230283212,0.38342875835937207,-8.991466233122566,-2.741536238801274,6.828397521972661,5.437618007815762,-38.170335296193606,3.124964997160647,1,3.3600006103515625,7.605003356933594,9.625003814697266,0.15500259399414062,0.3899993896484375,4,0.06276831200463562,2.415578818039067,118.5999984741211,1.2992861712210544,117.06999969482422,1.6447789746976702,121.3499984741211,0.06276831200463562
8797,2015-02-02,119.63999938964844,119.66000366210938,116.30999755859376,117.4499969482422,1620800.0,0.027305515457450857,2.004474977077704,-2.085710548878804,36.78555562294983,36.41976980610047,1.2414766077918387,2.74941272073238,7.228096709814636,0.6211670202767863,18.81604786841155,3.350006103515611,-4.292530122971229,-2.210500717163086,-7.669085721763935,3.248084287437763,-4.93979321946351,0.5187917851373385,3.358861474609384,47.61272592235829,8.070416100326021,2.729292502300424,2,0.18000030517578125,4.4250030517578125,6.970001220703125,-3.0249977111816406,-2.0,0,0.031176892142782187,-2.406905405832074,116.45999908447266,2.415578818039067,118.5999984741211,1.2992861712210544,117.06999969482422,0.031176892142782187
8798,2015-02-03,121.25,121.4000015258789,120.16000366210938,120.52999877929688,1093500.0,0.013457042950226317,1.4313581761335588,0.32876731417742194,43.72313229032117,37.736075126669775,-0.38905830607836833,1.0042416596464818,5.4763479040508685,-0.9540047750546705,19.166012128193206,1.7600021362304688,-3.708370791457469,-0.4819999694824162,-5.8814215532085825,4.91742161424375,-3.1817107613454993,2.217710822380667,1.470906551757821,97.19623236147655,54.41331928453083,2.6997107918630796,2,-1.4300003051757812,2.81500244140625,5.3600006103515625,-4.634998321533203,-2.839996337890625,1,0.0018969349025450555,2.004474977077704,119.63999938964844,-2.406905405832074,116.45999908447266,2.415578818039067,118.5999984741211,0.0018969349025450555
8799,2015-02-04,119.72000122070312,121.04000091552734,119.12999725341795,120.75,1094200.0,-0.012618546633376249,1.3726744571759106,-1.4305514347475947,44.236620765295676,38.58988237967046,0.8563173586711912,2.497692966733993,6.8055345148188024,0.6037166467406223,19.090006927323245,2.1200027465820455,-3.14683169012865,-1.90749893188476,-7.380956031299775,3.5659581675302547,-4.644227481592267,0.8292296178227474,2.734069191054701,68.59811618073836,21.757864867262427,2.73672854970751,2,0.09999847412109375,4.029998779296875,6.9225006103515625,-3.104999542236328,-2.0,2,0.02088205792272979,1.4313581761335588,121.25,2.004474977077704,119.63999938964844,-2.406905405832074,116.45999908447266,0.02088205792272979
8800,2015-02-05,120.33000183105469,121.19000244140624,119.2300033569336,120.0,841900.0,0.005095227231304733,-1.0962611789281134,-0.3203905069479423,50.945183366907244,40.43388646665893,-0.1907425814302428,1.787979204672908,5.952214097615709,0.03436851831934007,18.986893715992732,1.959999084472642,-2.70224940857301,-1.1759983062744084,-6.6514877295933275,4.299491117044511,-3.913743017933868,1.5617464053850512,1.8679058863031344,79.18288284276612,25.412779499701614,2.737744711659463,2,-0.5100021362304688,3.2399978637695312,6.3125,-3.7150001525878906,-0.29000091552734375,3,-0.017119630654377938,1.3726744571759106,119.72000122070312,1.4313581761335588,121.25,2.004474977077704,119.63999938964844,-0.017119630654377938
8801,2015-02-06,120.58000183105469,121.19000244140624,119.87000274658205,120.06999969482422,1578000.0,0.0020776198470520146,-1.901110878222623,1.5454524437046284,51.35895485142342,40.84710871955317,-0.7360530367855489,1.1180230217710516,5.431314352146842,-0.1622548839167166,19.901540545983003,1.3199996948241903,-2.4103644805549607,-0.6229984283447294,-5.544979673375508,4.298982816686049,-3.0839890508601258,1.837992194170667,1.3719896996791334,83.88999890580473,24.82471296417225,2.4609906225153897,2,-0.7600021362304688,2.9649963378905966,6.0625,-3.279998779296875,-1.1500015258789062,4,-0.017996335511635708,-1.0962611789281134,120.33000183105469,1.3726744571759106,119.72000122070312,1.4313581761335588,121.25,-0.017996335511635708
8802,2015-02-09,120.83999633789062,121.51000213623048,119.7300033569336,120.1500015258789,1268700.0,0.0021561992277974174,-1.3268092490737649,1.3529253369635137,49.316390206504096,40.914561195531604,-1.4494690505177488,0.48849228595851457,4.893020401417189,-0.36506265174728014,20.95102868171415,1.7799987792968892,-2.323728188742251,-0.11250381469726278,-4.521948114503999,4.296940485109474,-2.317225964600624,2.0922183352060983,0.8759156536841601,71.84855362363415,8.866819165617585,2.204722149903365,2,-2.0599937438964844,1.955001831054659,6.577505111694336,-2.004993438720703,0.8000030517578125,0,-0.033018851247005765,-1.901110878222623,120.58000183105469,-1.0962611789281134,120.33000183105469,1.3726744571759106,119.72000122070312,-0.033018851247005765
8803,2015-02-10,121.30999755859376,121.62000274658205,119.9499969482422,121.54000091552734,1301300.0,0.003889450802273542,7.563978168586399,-0.33334070478441974,47.99598348135999,42.186508948632735,-2.152052413516998,-0.35241698015572354,4.179582476346383,-0.7684960555467057,22.025565517227875,1.6700057983398438,-2.080524409542406,0.581497573852559,-3.2042948320324456,4.3672899797375635,-1.3113986290899362,2.474393776795054,-5.259994506835966,87.55001991604635,25.3106729818672,1.8928962029425,2,-2.4749946594238423,0.8600006103515199,6.8250045776367045,-2.4749946594238423,-1.7399978637695455,1,-0.0302530561602945,-1.3268092490737649,120.83999633789062,-1.901110878222623,120.58000183105469,-1.0962611789281134,120.33000183105469,-0.0302530561602945
8804,2015-02-11,120.37000274658205,121.37999725341795,119.0,121.1999969482422,1399600.0,-0.0077487002796921,3.0000128225678866,3.6086177729129507,43.45655206054748,43.835346551459,-0.7763680373533361,0.3038747779009867,4.945951612836154,0.22289768798499665,22.533589688360962,2.3799972534179545,-2.325705287672804,-0.1684974670410071,-3.59104428497632,3.254049350894306,-1.8797708760086635,1.5427759419266494,-4.208599700927763,52.29012635079479,-5.736426389758442,1.7112734089676545,2,-1.4300003051757812,1.7999954223632386,6.739995956420898,0.2799987792968608,-0.1900024414062642,2,-0.016283119047518002,7.563978168586399,121.30999755859376,-1.3268092490737649,120.83999633789062,-1.901110878222623,120.58000183105469,-0.016283119047518002
8805,2015-02-12,121.83000183105469,122.19000244140624,120.7300033569336,121.1999969482422,1069800.0,0.01212926020734928,1.162951827655607,-0.7590473301528476,49.65787036139331,46.38624922296691,-1.9333167456589564,-1.263430858235239,3.3698781789468057,-1.1666314477521098,22.541066465192475,1.8199996948241903,-2.476166178321975,1.3185016632080107,-2.051323313496752,4.688326639912773,-0.36641082514437073,3.003414151560392,-5.559426791381853,88.71472304601589,31.320399746513303,1.6849124883523798,2,-2.5800018310546875,0.3399963378905966,4.642499923706055,-0.6349983215332031,-2.7900009155273438,3,-0.03373553762275261,3.0000128225678866,120.37000274658205,7.563978168586399,121.30999755859376,-1.3268092490737649,120.83999633789062,-0.03373553762275261
8806,2015-02-13,124.05999755859376,124.7300033569336,121.97000122070312,122.12000274658205,1327100.0,0.018304159025060773,-1.46428997176437,3.079332978105088,52.968027939626715,48.18430170259767,-3.3211329462238695,-3.3393641185389953,1.0154124184766573,-3.2822965840108367,21.837004786135918,2.9000015258789062,-1.909819333676296,3.3419975280761918,-0.3668970313338633,7.050892087486247,1.4875502483711642,5.196444807781219,-7.552645422851597,88.30706098053,32.88620978044697,1.8544472797050309,2,-2.1949958801269673,-1.8899993896484801,2.412504196166978,0.24500274658201704,-4.529998779296889,4,-0.03240364921954608,1.162951827655607,121.83000183105469,3.0000128225678866,120.37000274658205,7.563978168586399,121.30999755859376,-0.03240364921954608
8807,2015-02-17,123.1999969482422,124.30999755859376,122.33999633789062,123.97000122070312,777400.0,-0.006932134670931123,1.7172487819251034,-0.3969104802205378,54.33255252583189,49.36312617320997,-2.1266842831497854,-2.34770375572063,1.6468273414499066,-2.2950401041633057,20.61566355638019,1.9700012207031392,-1.2864784239139482,2.32199707031252,-1.5298187744202068,6.1738129150452465,0.3960891479461566,4.247904992678883,-6.199285739228543,73.29833311807738,16.413166033671857,1.9259079223663622,2,-1.3349952697754048,-1.0299987792969176,3.2725048065185405,1.1050033569335795,-6.209999084472685,1,-0.030600622860812554,-1.46428997176437,124.05999755859376,1.162951827655607,121.83000183105469,3.0000128225678866,120.37000274658205,-0.030600622860812554
8808,2015-02-18,122.8499984741211,123.6999969482422,122.16999816894531,123.0999984741211,865000.0,-0.002840896775899604,1.1103475854230684,0.3246735231754018,66.59013906358942,51.84685042857594,-1.7051756119616215,-1.9620482211570334,1.814909437292215,-1.8336978004363118,19.968342505042354,1.5299987792968892,-0.3707520539553002,1.8854988098144503,-2.0656202587751125,5.836617878404013,-0.09006072448032398,3.8610583441092245,-5.385529736232243,67.19016088293213,4.049467733911101,1.9755595342947805,2,-0.9849967956542969,-0.6800003051758097,3.4650020599365234,1.5300025939941406,-5.489997863769531,2,-0.009849402519345962,1.7172487819251034,123.1999969482422,-1.46428997176437,124.05999755859376,1.162951827655607,121.83000183105469,-0.009849402519345962
8809,2015-02-19,123.25,123.37999725341795,121.8000030517578,122.05999755859376,907700.0,0.00325601571711176,1.1793069338188522,-4.760009765624943,64.27257710308496,53.32767195481791,-1.7341530652403634,-2.395060840061646,1.228086274492668,-2.090158206372564,19.637165174762593,1.5799942016601562,0.1699218239494087,2.2285003662109375,-1.823795498551533,6.280796230973408,0.20235243382970225,4.254648298592173,-5.3495991849684685,62.999916076660156,-3.69067133618168,2.0261479323812357,2,-1.3849983215332031,-1.080001831054716,2.9750003814697266,3.7250022888183594,-5.099998474121094,3,-0.029858014646456654,1.1103475854230684,122.8499984741211,1.7172487819251034,123.1999969482422,-1.46428997176437,124.05999755859376,-0.029858014646456654
8810,2015-02-20,123.69000244140624,123.77999877929688,121.91000366210938,122.87999725341795,924600.0,0.0035699995245941363,2.7777760652275023,0.6806752320869959,74.77727536801784,55.92970756777285,-1.841019785327589,-2.9301627679376594,0.6747360799246422,-2.3990499428171574,19.583206203753615,1.8699951171875,0.4275665990586788,2.6335025787353317,-1.5016268997021314,6.768632057172795,0.5659378395166073,4.701067317954056,-5.379825473860578,64.5050919042495,-9.523238071520666,2.067564739218729,2,-1.825000762939439,-3.2999992370605327,2.5224971771240376,3.2849998474121236,-4.380004882812472,4,-0.028377411811380537,1.1793069338188522,123.25,1.1103475854230684,122.8499984741211,1.7172487819251034,123.1999969482422,-0.028377411811380537
8811,2015-02-23,123.13999938964844,123.68000030517578,122.22000122070312,123.38999938964844,682500.0,-0.004446624956761069,2.518062321904587,-0.30863999849296875,64.6321174774499,57.631455042322386,-0.9942483637634751,-2.4116591468034017,1.0759060222917753,-1.7223580456896173,19.56564781079758,1.4700012207031108,0.7938699371865141,2.0249996185302734,-2.1967410010015698,6.246740238062117,-0.08587069123564106,4.135869928296188,-4.444632838739508,53.386425119304505,-22.99257568399908,2.11087030976592,2,-1.2749977111816406,-2.7499961853027344,2.664999008178711,3.835002899169922,-4.3600006103515625,0,-0.033295423862619855,2.7777760652275023,123.69000244140624,1.1793069338188522,123.25,1.1103475854230684,122.8499984741211,-0.033295423862619855
8812,2015-02-24,123.52999877929688,123.87999725341795,122.63999938964844,122.7300033569336,1301300.0,0.0031671219066224943,-1.5305992168219498,-3.199981689453125,60.61452910822668,59.0335156675298,-1.075660175566071,-2.889142400073098,0.645243928107547,-1.984030694064984,19.24312143848325,1.239997863769517,0.9615850431276556,2.3764991760253906,-1.921756002780782,6.674754354831563,0.22737158662231138,4.52562676542847,-4.472554020026465,83.17310337491678,9.037908571146431,2.149127589403085,2,-1.6649971008300781,-3.139995574951172,1.4975013732910298,3.110004425048828,-5.1199951171875,1,-0.03238079850665698,2.518062321904587,123.13999938964844,2.7777760652275023,123.69000244140624,1.1793069338188522,123.25,-0.03238079850665698
8813,2015-02-25,123.44000244140624,123.95999908447266,122.48999786376952,123.1500015258789,745100.0,-0.0007285383208934793,1.2105377886132438,0.3625032186692175,70.0000328146431,61.98279130687375,-0.7283413456640915,-2.776913785668569,0.6652912355290681,-1.725329558360741,18.428801290062115,1.4700012207031392,1.1182004228536329,2.182002639770488,-2.236316071388117,6.600321350929093,-0.027156715808814624,4.3911619953497905,-4.042204166276036,75.92603712272347,1.0453941972943,2.2091593555793,2,-0.709999084472642,-3.0499992370605327,0.5924949645996094,2.204998016357436,-5.440002441406236,2,-0.05225214233690867,-1.5305992168219498,123.52999877929688,2.518062321904587,123.13999938964844,2.7777760652275023,123.69000244140624,-0.05225214233690867
8814,2015-02-26,123.20999908447266,123.91000366210938,122.54000091552734,123.29000091552734,1015600.0,-0.0018632805604711367,1.0757502196328663,-0.2758675120360031,66.14349948381789,63.814527876032045,-0.05936160280553793,-2.174836793600491,0.917944468708086,-1.3176238625574541,16.90564856837398,1.3700027465820312,1.323811790421928,1.6449993133544893,-2.3841913534205332,5.674189980129512,-0.36959602003301484,3.6595946467419935,-3.49226850443425,63.41455245127411,-10.470714211962822,2.014595333387511,2,0.055004119873046875,-2.819995880126953,0.8224983215331889,2.4350013732910156,-1.75,3,-0.047479900313207035,1.2105377886132438,123.44000244140624,-1.5305992168219498,123.52999877929688,2.518062321904587,123.13999938964844,-0.047479900313207035
8815,2015-02-27,122.69000244140624,123.45999908447266,121.06999969482422,122.91999816894531,1315000.0,-0.004220409438603356,2.648860830266039,2.8748807934390483,61.47988875513668,64.76029018886649,0.6654324459344707,-1.4047382290073216,1.4924116795119886,-0.638708527541965,15.469979911615988,2.3899993896484375,1.5334375221866026,0.9205024719238111,-2.883962618997103,4.724967562844725,-0.9817300735366388,2.822735017384261,-2.6715354947541243,56.055470197835824,-15.880012416724846,1.902232545460455,2,-3.8146972514141453e-06,-2.2999992370605327,1.3424949645996094,2.954998016357436,-2.75,4,-0.037003837518835514,1.0757502196328663,123.20999908447266,1.2105377886132438,123.44000244140624,-1.5305992168219498,123.52999877929688,-0.037003837518835514
8816,2015-03-02,123.7699966430664,124.2300033569336,121.61000061035156,122.69000244140624,1228700.0,0.008802625969267064,1.6199927521028439,-4.69571419093721,64.63538534590313,65.90504939109663,-0.514086095443858,-2.01217126124979,0.4995809930692019,-1.552529128456456,13.822685873956983,2.6200027465820312,1.9799898081037668,1.6349967956543026,-1.3346981580560993,4.604691749364704,0.15014931879909454,3.1198442725095106,-3.4688375117974033,85.44284238075464,12.938842965301589,1.484847476855204,3,-1.1199951171875,-3.379993438720703,0.2625007629394389,1.8750038146972656,-4.05999755859375,0,-0.036034573850192375,2.648860830266039,122.69000244140624,1.0757502196328663,123.20999908447266,1.2105377886132438,123.44000244140624,-0.036034573850192375
8817,2015-03-03,123.37000274658205,125.94000244140624,122.80999755859376,124.66999816894531,847300.0,-0.0032317516953472847,-1.5867746969529855,-1.203705927647491,60.3622204500431,65.21305843403591,-0.09771679371817754,-1.3896553316472335,0.9136088857765685,-0.9461246872588873,12.442353298649023,3.1300048828124716,2.182164688690392,1.0485027313232536,-1.7233568833160149,3.820362345962522,-0.33742707599638777,2.434432538642895,-2.8031129617731665,47.227962106840096,-22.40730994897757,1.3859298073196349,3,0.13499832153318891,-2.3750000000000284,0.6624946594237997,2.2749977111816264,-3.600006103515639,1,-0.037205186553441516,1.6199927521028439,123.7699966430664,2.648860830266039,122.69000244140624,1.0757502196328663,123.20999908447266,-0.037205186553441516
8818,2015-03-04,121.4800033569336,122.69000244140624,120.63999938964844,122.58000183105469,1320800.0,-0.015319764509779232,2.1060659480392325,0.8461556519340676,55.09642896175622,64.19348641833272,1.7628997399668407,0.5464769934336289,2.6940979614374214,1.0982791388289854,11.869253369418404,2.730003356933608,2.085018180935535,-0.852996826171875,-3.607995592112445,1.9020019397686951,-2.23049620914216,0.5245025567984101,4.459999084472642,15.849122332232632,-53.66770993276419,1.3774993829702833,3,1.80999755859375,-0.4850006103515767,2.5524940490722514,4.164997100830078,-0.9500045776367188,2,-0.025271646443768336,-1.5867746969529855,123.37000274658205,1.6199927521028439,123.7699966430664,2.648860830266039,122.69000244140624,-0.025271646443768336
8819,2015-03-05,122.22000122070312,122.2300033569336,120.66000366210938,121.69000244140624,1104200.0,0.006091519948310031,4.7090581217922045,-0.4818177404476509,51.91740435108777,61.653500749784925,0.9626662697742461,0.0035584359165028445,1.7993498875416378,0.5645417735962894,10.972668871896415,1.5699996948242188,2.026943022992697,-0.23799896240234375,-2.705688768020721,2.2296908432160336,-1.4718438652115253,0.9958459404068378,3.720001220703111,29.811338137450022,-35.73721191909529,1.2338449028091867,3,1.0699996948242188,-1.224998474121108,0.6374969482421875,3.424999237060547,-1.720001220703125,3,-0.03452791015017831,2.1060659480392325,121.4800033569336,-1.5867746969529855,123.37000274658205,1.6199927521028439,123.7699966430664,-0.03452791015017831
8820,2015-03-06,118.2699966430664,121.20999908447266,117.91999816894531,120.75,2066900.0,-0.03231880656345154,-1.0691827671667358,-4.679262394195764,25.6517875189692,57.322352976620415,4.5404693974198125,3.9962072111984384,5.500703551998214,4.708713621872903,10.473760932410352,4.3000030517578125,1.6418072499838985,-4.085003280639654,-7.04878135443586,-1.121225206843448,-5.566892317537764,-2.603114243741544,7.564005737304669,4.364068424787726,-55.89713543631749,1.481889036898106,3,3.660003662109375,2.725006103515611,3.867504119873047,6.655006408691406,2.910003662109375,4,0.026972203702968933,4.7090581217922045,122.22000122070312,2.1060659480392325,121.4800033569336,-1.5867746969529855,123.37000274658205,0.026972203702968933
8821,2015-03-09,118.41000366210938,118.55999755859376,117.51000213623048,118.1500015258789,1826900.0,0.0011837915195473947,2.7500510906141233,-0.10483942914978511,28.55866575050166,53.760590381317634,4.088949929797735,3.884451718395411,5.063412977609914,4.859705849985303,9.998075267929387,1.0499954223632812,1.2732911074611337,-3.836496353149414,-7.205108121201519,-0.467884585097309,-5.5208022371754595,-2.1521904691233686,7.1074385498046695,10.67617429772001,-45.955736967811006,1.6843058840260519,3,3.3149986267089844,2.6899986267089844,3.5324974060058594,6.319999694824219,5.089996337890625,0,0.012921195270484187,-1.0691827671667358,118.2699966430664,4.7090581217922045,122.22000122070312,2.1060659480392325,121.4800033569336,0.012921195270484187
8822,2015-03-10,116.8499984741211,117.62000274658205,116.1999969482422,116.95999908447266,1035700.0,-0.013174606365521813,-1.0141873904292336,-0.42307579447753746,25.76737627813877,48.845850766150484,5.142541942617129,5.407452586555024,6.308647558717652,6.687029251845303,9.802750688321836,2.2100067138671733,0.6370250731082479,-5.197001647949222,-9.307291996247372,-1.0867112996510713,-7.252146822098297,-3.1418564738001464,8.186997333251938,10.01542335462648,-43.41043140545625,2.0551451741490734,3,4.220001220703125,4.220001220703125,5.092502593994141,7.8800048828125,6.470001220703125,1,0.024475829248598258,2.7500510906141233,118.41000366210938,-1.0691827671667358,118.2699966430664,4.7090581217922045,122.22000122070312,0.024475829248598258
8823,2015-03-11,117.63999938964844,117.86000061035156,115.86000061035156,117.29000091552734,1666700.0,0.006760812373500347,4.063285271422639,-3.181786655569427,28.034460714904498,44.6115131251601,3.8479417034639454,4.562319724379066,5.208500716405908,6.1912938808074784,9.68923869953262,2.0,0.2515908612424198,-4.223500823974604,-8.776206217444752,0.3292045694955448,-6.499853520709678,-1.9471481272395295,6.690036508994126,27.94345387452107,-23.268722230145322,2.276352696735072,3,3.2600021362304688,3.2600021362304688,4.302501678466797,7.090003967285156,3.8300018310546875,2,0.01810606311177354,-1.0141873904292336,116.8499984741211,2.7500510906141233,118.41000366210938,-1.0691827671667358,118.2699966430664,0.01810606311177354
8824,2015-03-12,118.41000366210938,118.62999725341795,116.87999725341795,118.2699966430664,1357000.0,0.006545429075620168,5.034543086778949,0.40002179836512264,29.847342292917432,41.09678574046909,2.5987397951672193,3.8345476342329476,4.12993590673905,5.688850443523108,9.088401157989546,1.75,-0.10295342927270212,-3.355496597290042,-8.122883045040595,1.4118898504605113,-5.739189821165311,-0.9718033734147724,5.073028707704083,47.66362203826107,-1.7899620717604563,2.383693223875276,3,2.4899978637695312,2.4899978637695312,3.5324974060058594,6.319999694824219,4.4199981689453125,3,0.017903851462052423,4.063285271422639,117.63999938964844,-1.0141873904292336,116.8499984741211,2.7500510906141233,118.41000366210938,0.017903851462052423
8825,2015-03-13,117.72000122070312,118.01000213623048,116.87000274658205,118.01000213623048,1255800.0,-0.005827230977673237,6.862039935807285,-2.0713312626015945,29.531737461348882,37.19638041996305,2.8045347709608563,4.427870823702463,4.513117032983132,6.655975386018071,8.869943060719521,1.5400009155273295,-0.5953018385985445,-3.839999008178708,-8.938505932943826,1.2585079165864101,-6.38925247056126,-1.290745545796156,5.000727973164146,67.14811785087717,17.440518441607615,2.549253462382557,3,3.1800003051757812,3.1800003051757812,4.064998626708984,7.010002136230469,4.4199981689453125,4,0.023615347863315872,5.034543086778949,118.41000366210938,4.063285271422639,117.63999938964844,-1.0141873904292336,116.8499984741211,0.023615347863315872
8826,2015-03-16,120.04000091552734,120.13999938964844,118.0,118.23999786376952,1069800.0,0.019707778378923457,1.1399993896484375,-6.206887479939763,38.49704505666221,34.76691648736518,-0.11198292344342065,1.888063219981035,1.9510949176917478,4.590921392798904,9.380500600529704,2.4199981689453125,-1.001373855898791,-1.3189994812011747,-6.318527115886937,3.6805281534845875,-3.818763298544056,1.1807643361417064,1.9946554199883622,97.66358638687458,50.03326828407782,2.4997638173428784,3,-0.7649993896484375,0.8600006103515625,1.654998779296875,4.69000244140625,3.4300003051757812,0,0.009496829231538051,6.862039935807285,117.72000122070312,5.034543086778949,118.41000366210938,4.063285271422639,117.63999938964844,0.009496829231538051
8827,2015-03-17,119.43000030517578,119.5199966430664,117.95999908447266,119.0,1139400.0,-0.005081644499326687,4.1148049479068955,0.2388886534141464,37.22116136912782,32.7807756437398,-0.13370704656823307,2.3200961613275126,2.3002246892926337,5.38369537139728,9.924538185960182,2.0800018310546875,-1.3690089602834519,-1.7405002593994112,-6.732044541557158,3.251044022758336,-4.236272400478285,0.7552718816794624,1.987190457823516,83.41123161279742,37.73420522768861,2.4957721410788754,3,-0.3849983215332031,1.470001220703125,2.25249862670897,5.3000030517578125,4.0,1,0.03407853708803721,1.1399993896484375,120.04000091552734,6.862039935807285,117.72000122070312,5.034543086778949,118.41000366210938,0.03407853708803721
8828,2015-03-18,121.63999938964844,121.8499984741211,117.4800033569336,118.83000183105469,1668400.0,0.018504555629452524,1.7058829087164176,6.534873405368961,45.55744431342597,32.07411341733293,-2.5911064953853042,0.015598827052741626,0.02825466934167764,3.40550563748522,10.219168115747028,4.3699951171875,-1.8518683837848755,0.529998779296875,-4.404844129798406,5.464841688392156,-1.9374226752507582,2.997420233844508,-5.779998779296875,95.78314729646503,50.18728248378227,2.4674214545476376,3,-2.7849998474121094,-0.7399978637695312,-0.8524990081787251,3.0900039672851562,0.8499984741210795,2,0.013811248878703442,4.1148049479068955,119.43000030517578,1.1399993896484375,120.04000091552734,6.862039935807285,117.72000122070312,0.013811248878703442
8829,2015-03-19,119.56999969482422,120.93000030517578,118.83999633789062,120.7699966430664,904300.0,-0.01701742605401868,1.7499974903378006,-0.42704554833945135,41.883451326906744,33.877631618214885,-1.0466020876684183,1.8928117579909554,2.0693029493750714,5.581869281701145,10.373457591768947,2.8000030517578125,-2.3442819282923324,-1.3560009002685547,-6.228913989294483,3.5169121887573738,-3.792457444781519,1.0804556442444095,-3.590199127197266,54.216852703534826,9.533278863978808,2.4364565445129616,3,-0.7150001525878906,1.3300018310546875,0.9325008392333842,5.160003662109375,5.319999694824219,3,0.015890286281912136,1.7058829087164176,121.63999938964844,4.1148049479068955,119.43000030517578,1.1399993896484375,120.04000091552734,0.015890286281912136
8830,2015-03-20,120.18000030517578,121.0,119.16999816894531,119.73999786376952,2540200.0,0.005101619234828547,-1.316455329463915,-0.3666696336609861,40.426684223075995,35.196300337389815,-1.516670457254932,1.0607531486972164,1.406216096546217,5.079985480711116,10.739264961058506,1.8300018310546875,-2.6574154638931304,-0.5705001831054659,-5.27415819629644,4.1331578300855085,-2.922329189700946,1.7813288234900142,-4.0827957794189444,61.78489622615157,21.337678068543,2.3518290065954846,3,-1.3250007629394531,0.720001220703125,0.375,4.154998779296875,0.09999847412109375,4,0.02205027058703357,1.7499974903378006,119.56999969482422,1.7058829087164176,121.63999938964844,4.1148049479068955,119.43000030517578,0.02205027058703357
8831,2015-03-23,119.04000091552734,120.86000061035156,118.73999786376952,120.8499984741211,1279100.0,-0.009485766240253102,1.316940574163493,-4.113607990012351,38.891746483592684,36.65456369355136,-0.3105675172128599,1.9793227069590955,2.353704782567945,6.311872301679287,11.04854963284463,2.1200027465820455,-3.0408972365756313,-1.5054996490478487,-6.127335653867604,3.1163363557719066,-3.8164176514577264,0.8054183533620289,-2.827740510803224,35.69792452303137,-3.7308181739115227,2.3109180024098768,3,-0.18500137329101562,1.8600006103515625,1.6699981689452983,5.025001525878906,0.6399993896484375,0,0.02604165364817912,-1.316455329463915,120.18000030517578,1.7499974903378006,119.56999969482422,1.7058829087164176,121.63999938964844,0.02604165364817912
8832,2015-03-24,119.52999877929688,120.0500030517578,118.26000213623048,119.11000061035156,1021700.0,0.004116245463718027,1.4520447728436696,-0.23204350025290846,44.61027499952554,38.496320836287026,-0.4251362743232221,1.2377499450539062,1.6983888666637341,5.8263716376677905,11.511461829668718,1.7900009155273153,-2.744881258795573,-0.8155017852783146,-5.235325848116446,3.6043222775598167,-3.0254138166973803,1.394410246140751,-3.2049836131848224,46.91070281292774,4.3134354157542205,2.2099120314190643,3,-0.1699981689453125,1.3700027465820312,2.4875011444091655,4.535003662109375,-0.1699981689453125,1,0.03296245697016342,1.316940574163493,119.04000091552734,-1.316455329463915,120.18000030517578,1.7499974903378006,119.56999969482422,0.03296245697016342
8833,2015-03-25,116.98999786376952,120.44000244140624,116.91000366210938,119.9499969482422,1568800.0,-0.021249903300152084,-1.2628288049923737,-7.047647593097252,36.852696080781705,39.27469347938306,2.2495274208015132,3.4464583017307575,4.042082393948903,8.339858868085443,12.148181147159312,3.529998779296861,-2.571336565125719,-3.0330024719238367,-7.443369233195767,1.377364289348094,-5.238185852559795,-0.8278190912878785,-0.5544830314972842,1.9558502025798452,-40.51308583190372,2.2051833806359635,3,2.3700027465820455,3.910003662109389,5.027502059936523,7.075004577636733,3.7099990844726847,2,0.05504746182579989,1.4520447728436696,119.52999877929688,1.316940574163493,119.04000091552734,-1.316455329463915,120.18000030517578,0.05504746182579989
8834,2015-03-26,117.36000061035156,117.8000030517578,115.93000030517578,116.36000061035156,1306900.0,0.003162687010328069,-1.010754981664833,-0.33783794233103526,47.21031608855326,41.23897999351688,1.9164540212117913,2.757073612744648,3.5282498110005918,7.934047856769126,12.968311770462492,1.870002746582017,-2.1815063476997096,-2.370499801635745,-6.665351640450609,1.9243520371791192,-4.517925721043184,-0.22307388222830582,4.489997863769531,28.20513592211095,-18.295477105530036,2.147425919407434,3,1.529998779296875,3.5400009155273438,4.657499313354478,6.7050018310546875,4.269996643066392,3,0.04371163281133694,-1.2628288049923737,116.98999786376952,1.4520447728436696,119.52999877929688,1.316940574163493,119.04000091552734,0.04371163281133694
8835,2015-03-27,118.1500015258789,118.2300033569336,116.9499969482422,118.0199966430664,728000.0,0.006731432442218743,7.8273703041143925,0.1300048828125,49.233484916438854,42.43191775571429,1.3341648280019882,1.6964877292129756,2.6586615895203067,7.074786479985434,13.00740128936917,1.280006408691392,-1.8322030516205245,-1.353498840332037,-5.465767200372909,2.758769519708835,-3.409633020352473,0.7026353396883991,3.581596984863282,45.03044793673639,-5.753790973684097,2.056134180020439,3,0.7399978637695312,2.75,3.8674983978271342,5.915000915527344,4.069999694824219,4,0.05704610898623841,-1.010754981664833,117.36000061035156,-1.2628288049923737,116.98999786376952,1.4520447728436696,119.52999877929688,0.05704610898623841
8836,2015-03-30,119.30999755859376,119.7300033569336,118.5,119.08999633789062,1006000.0,0.00981799422542351,1.3207329888151549,1.6922535211268699,57.427531140681694,44.6770699525536,0.06674723927204695,0.1952377028573693,1.5095771944468908,5.855723653250308,13.219259810922832,1.5800018310546875,-1.5131618626116676,0.029497146606459523,-3.558962156952674,3.617956450165593,-1.7647325051731144,1.8237267983860335,2.305568988037095,74.94447122907681,18.21824662695287,1.7942296517795697,3,-0.4199981689453267,1.590003967285142,1.8175048828124858,4.755004882812486,1.75,0,0.00813009169853296,7.8273703041143925,118.1500015258789,-1.010754981664833,117.36000061035156,-1.2628288049923737,116.98999786376952,0.00813009169853296
8837,2015-03-31,118.77999877929688,119.13999938964844,117.5,118.69000244140624,1138200.0,-0.004442199230090593,3.0493934142114383,0.4090719933416944,53.496929988382725,45.559235027548795,0.5530009113945482,0.38339014035979346,2.042297308956165,6.329201241978026,13.82275109965359,1.8099975585937642,-1.1247193197560534,-0.2710014343261662,-3.3020341415021193,2.760031272849787,-1.7865177879141356,1.2445149192618032,2.721856442504887,63.19284089082886,2.7090589234089606,1.5155163535879732,3,-0.3149986267089844,2.1200027465820312,2.347503662109375,5.285003662109375,2.1800003051757812,1,0.007577046094698003,1.3207329888151549,119.30999755859376,7.8273703041143925,118.1500015258789,-1.010754981664833,117.36000061035156,0.007577046094698003
8838,2015-04-01,118.41000366210938,119.51000213623048,116.91000366210938,118.43000030517578,1066300.0,-0.0031149614496543965,1.3853193671102966,-0.22219396405557698,50.0,46.461073769003605,0.4656008412225816,0.539243213278823,2.3746639336300888,6.61759581817455,14.19864529946987,2.599998474121108,-1.0273843342532274,-0.4874965667724638,-3.303936347936528,2.3289432143916002,-1.8957164573544958,0.9207233238095682,2.980414461359871,65.26319382260468,3.0273045386639694,1.4082198905820336,4,0.054996490478515625,2.4899978637695312,2.717498779296875,5.654998779296875,3.079994201660142,2,0.008022945011918692,3.0493934142114383,118.77999877929688,1.3207329888151549,119.30999755859376,7.8273703041143925,118.1500015258789,0.008022945011918692
8839,2015-04-02,118.0,119.91000366210938,117.87999725341795,118.3000030517578,1054800.0,-0.003462576213402957,-6.518423283413051,15.002670736359457,50.89628318445752,47.624362542490445,0.7034555738676005,0.6502220989588068,2.7095835338279244,6.9399122715478825,14.518230351368572,2.0300064086914205,-0.8625214874422795,-0.686500167846674,-3.0509142045000885,1.6779138688067405,-1.8687071861733813,0.49570685048003327,3.281209767103377,36.33321126302083,-24.236969134836954,1.182207018326704,4,0.3950004577636719,2.9000015258789062,3.5600032806396484,6.06500244140625,4.290000915527344,3,0.02288133006984916,1.3853193671102966,118.41000366210938,3.0493934142114383,118.77999877929688,1.3207329888151549,119.30999755859376,0.02288133006984916
8840,2015-04-06,121.45999908447266,122.5500030517578,117.4499969482422,117.54000091552734,1443800.0,0.029322026139598778,-1.48780415187311,-13.066527643558933,54.236272775525464,49.32930990826075,-2.8562462098849863,-2.696802881574243,-0.8152114736248706,3.4028332114319824,13.723601273997868,5.100006103515597,-0.9374294748397034,2.6139987945556697,-0.04424243345881962,5.272240022570159,1.284878180548418,3.9431194085629215,-5.529998779296875,80.67368643185104,23.771292903954844,1.3291206140072471,4,-2.2199974060058594,-0.55999755859375,0.3675041198730469,2.6050033569335938,0.1600036621093892,0,0.0013996226759978025,-6.518423283413051,118.0,1.3853193671102966,118.41000366210938,3.0493934142114383,118.77999877929688,0.0013996226759978025
8841,2015-04-07,119.94000244140624,121.5,119.8000030517578,121.22000122070312,893900.0,-0.012514380491714827,-1.1794866778825248,-0.3265304533653078,51.44313075632076,50.088516103460215,-1.3356125832609962,-1.1133895135568963,0.6538733724022734,4.8372464587483535,12.742243546583932,1.6999969482422017,-0.8040671238751713,1.0175022125244055,-1.6757397532610554,3.7107441783098665,-0.32911877036832493,2.364123195417136,-3.877602081298818,53.72338842550371,0.16698924530096093,1.3466209828927314,4,-0.7000007629394389,0.9599990844726705,1.599998474121108,4.125000000000014,3.2299957275390767,1,0.019009494187818943,-1.48780415187311,121.45999908447266,-6.518423283413051,118.0,1.3853193671102966,118.41000366210938,0.019009494187818943
8842,2015-04-08,119.70999908447266,120.0,118.12999725341795,119.23999786376952,1298100.0,-0.0019176534288127822,2.5618996410562227,-0.36718880385285496,43.84958271720322,50.8659479519515,-1.204005035346455,-0.6937025892989084,0.8037745950446009,4.985048457964126,11.144189049351786,1.8700027465820455,-0.6928011249249693,0.6444988250732422,-1.8840865547403638,3.173084204886848,-0.6197938648335679,1.9087915149800523,-3.5178466705322364,49.645314279685095,1.3712299177248894,1.2642926899068063,4,-0.4699974060058594,1.19000244140625,1.8100032806396484,4.355003356933594,4.879997253417969,2,0.011277240702077806,-1.1794866778825248,119.94000244140624,-1.48780415187311,121.45999908447266,-6.518423283413051,118.0,0.011277240702077806
8843,2015-04-09,119.7699966430664,120.16000366210938,118.12000274658205,119.54000091552734,956500.0,0.0005011908700409684,3.0395667150108494,0.48935134082200976,50.73098338932687,51.257133207593,-0.9255174064058735,-0.6176093912348364,0.708176133354641,4.834539909525887,9.322955957535244,2.0400009155273295,-0.44524985161902464,0.5979965209960909,-1.8561171948629465,3.0521102368551283,-0.6290603369334349,1.8250533789256167,-3.4506872163696443,45.490135653464314,-1.948279218527226,1.2270568579295213,4,-0.0399932861328125,-0.4949951171875,2.4800052642822266,4.295005798339844,2.5600051879882812,3,0.009935730773648066,2.5618996410562227,119.70999908447266,-1.1794866778825248,119.94000244140624,-1.48780415187311,121.45999908447266,0.009935730773648066
8844,2015-04-10,120.52999877929688,120.83000183105469,118.81999969482422,119.9000015258789,792300.0,0.006345513547064696,2.2682872366160316,2.7391693757049027,51.26536016218677,51.48289712378721,-1.3282464155600735,-1.2760680440240577,0.05864863470198145,4.013074808763207,7.868637994376976,2.0100021362304688,-0.3571314959172298,1.2519989013671875,-1.2462743929592648,3.75027219569364,0.0028622542039613563,2.5011355485304136,-4.0860754800988985,60.392120490434905,14.15837004180159,1.2491366471632273,4,-0.7999954223632812,-1.3249969482421875,1.6125030517578125,3.535003662109375,2.1800003051757812,4,0.007964814520827312,3.0395667150108494,119.7699966430664,2.5618996410562227,119.70999908447266,-1.1794866778825248,119.94000244140624,0.007964814520827312
8845,2015-04-13,120.5,121.12000274658205,119.7699966430664,120.5,626300.0,-0.0002488905633509786,1.1774195533132075,0.0,55.73899300338582,51.29528177519879,-1.0391188965678282,-1.082626892502418,0.15172723092062768,3.957340469821361,6.380781469554975,1.3500061035156392,0.1430810366396429,1.0830001831054688,-1.3590011412708378,3.5250015074817753,-0.13800047908267743,2.304000845293615,-3.933955105750826,70.41417714204442,21.903900009117194,1.221000662188152,4,-0.7699966430664062,-1.2949981689453125,1.6425018310546875,3.56500244140625,1.6100006103515625,0,0.014854779381969552,2.2682872366160316,120.52999877929688,3.0395667150108494,119.7699966430664,2.5618996410562227,119.70999908447266,0.014854779381969552
8846,2015-04-14,121.18000030517578,121.5500030517578,119.76000213623048,120.44000244140624,894100.0,0.005643156059550014,1.4189146695397195,100.0,56.39040291607246,51.61677876716431,-1.5935416258217003,-1.7632447512990694,-0.3870018937237063,3.1918168656359143,6.068901421550688,1.7900009155273153,0.39704833242004156,1.706000518798831,-0.8478848657033922,4.259885903301054,0.4290578265477194,2.9829432110499425,-4.49427624777644,89.21274887282968,38.82711749049635,1.2769426922511145,4,-1.4499969482421875,-1.9749984741210938,0.282501220703125,2.8850021362304688,1.529998779296875,1,0.0036309823427806975,1.1774195533132075,120.5,2.2682872366160316,120.52999877929688,3.0395667150108494,119.7699966430664,0.0036309823427806975
8847,2015-04-15,123.5,123.8499984741211,121.54000091552734,121.54000091552734,1110000.0,0.019145070877880865,-1.3571414669464112,2.6486550575814243,75.65013710670873,54.46679400124306,-3.546557306249042,-3.9660371642400634,-2.6383757020884104,0.7693769848330874,6.071008046547231,2.6699981689453125,0.6356795369835879,3.822500228881836,0.6984149467878495,6.946585510975822,2.26045758783485,5.384542869928822,-6.696990362713493,93.8918196319247,35.83601134072776,1.5620426410469925,4,-2.8500022888183594,-3.645000457763672,-2.0874977111816406,0.56500244140625,1.6500015258789062,2,-0.002672079603681654,1.4189146695397195,121.18000030517578,1.1774195533132075,120.5,2.2682872366160316,120.52999877929688,-0.002672079603681654
8848,2015-04-16,123.31999969482422,123.69000244140624,122.29000091552734,122.88999938964844,1449100.0,-0.0014574923496014636,1.393153141403966,0.21938801328138077,73.84001088867848,57.01609707948983,-2.902006597734868,-3.851173827512852,-2.44232928525507,0.8644899427457347,6.670975923982198,1.400001525878892,0.6351492398490848,3.55849990844726,0.13613237068598494,6.980867446208535,1.8473161395666153,5.2696836773279045,-6.235110504064323,89.46324238728818,26.490095012173,1.7111837688806404,4,-2.670001983642578,-3.4650001525878906,-2.25,0.7450027465820312,1.4199981689452983,3,0.010298383443149817,-1.3571414669464112,123.5,1.4189146695397195,121.18000030517578,1.1774195533132075,120.5,0.010298383443149817
8849,2015-04-17,121.47000122070312,122.23999786376952,121.33000183105469,122.23999786376952,1847200.0,-0.015001609460746246,1.363636363636414,-1.7906885967246524,62.24189587219064,57.90561075689708,-0.5677276162516876,-1.9515927944022167,-0.5481270273877072,2.598980923289389,7.111650915469306,1.9899978637695312,0.7255287760382174,1.6135013580322237,-1.8909815605899496,5.117984276654397,-0.13874010127885583,3.3657428173433033,-4.114507658608787,41.80930600428271,-22.46545961441317,1.7522414593110833,4,-0.4850006103515625,-1.5800018310546875,-0.5699996948242188,2.500000000000014,1.1599960327148295,4,0.007079942386672089,1.393153141403966,123.31999969482422,-1.3571414669464112,123.5,1.4189146695397195,121.18000030517578,0.007079942386672089
8850,2015-04-20,122.83000183105469,123.43000030517578,122.0500030517578,122.41000366210938,1300800.0,0.01119618503897546,-1.421049109234214,-0.5454545454545555,62.79071830556396,59.1664538179241,-1.9142614784235406,-3.2705662412087406,-1.8668742933620024,1.107694763502849,7.7176864419381435,1.9599990844726562,0.9697599042359286,2.8410018920898494,-0.9069122932493912,6.58891607742909,0.9670447994202362,4.714958984759463,-5.214728072479275,75.0611844412442,11.634736504945238,1.8739570926696172,4,-1.845001220703125,-2.94000244140625,-1.9300003051757812,1.1399993896484517,0.5199966430664062,0,-0.000976982372328572,1.363636363636414,121.47000122070312,1.393153141403966,123.31999969482422,-1.3571414669464112,123.5,-0.000976982372328572
8851,2015-04-21,122.13999938964844,123.0999984741211,121.45999908447266,122.79000091552734,980400.0,-0.005617539942361249,1.5826830308600814,-1.5476294277929155,62.06896929716386,61.1908301045864,-0.9827140801835128,-2.4626744067565625,-1.1508453219121293,1.6484523041821433,8.458163228194259,1.6399993896484375,1.2424666390870414,1.995999526977542,-1.8419903109604547,5.8339893649155385,0.07700460800853648,3.9149944459465473,-4.275336642451194,32.14280307961526,-30.019678809096717,1.9189949189689999,4,-1.154998779296875,-2.25,-1.2399978637695312,1.5149993896484517,0.12999725341796875,1,-0.00024560978751253515,-1.421049109234214,122.83000183105469,1.363636363636414,121.47000122070312,1.393153141403966,123.31999969482422,-0.00024560978751253515
8852,2015-04-22,123.47000122070312,123.56999969482422,121.18000030517578,122.1500015258789,1457500.0,0.010889158651554709,2.144742984204107,-2.0307639940373488,67.00267438903336,62.99879577122045,-1.9257871807840274,-3.670558006442519,-2.4472109571737803,0.17302932960348016,9.210586686253366,2.3899993896484375,1.2357752474817687,3.1290012359619084,-0.9717662203971145,7.229768692320931,1.078617507782397,5.17938496414142,-5.365925044428934,91.23501858713512,28.24759723164304,2.050383728179511,4,-2.1350021362304688,-3.5800018310546875,-3.3824996948242188,0.00499725341796875,-3.0400009155273438,2,-0.006155358619232221,1.5826830308600814,122.13999938964844,-1.421049109234214,122.83000183105469,1.363636363636414,121.47000122070312,-0.006155358619232221
8853,2015-04-23,123.43000030517578,124.18000030517578,122.41000366210938,123.55999755859376,1166900.0,-0.00032397274748419136,1.583931524929136,-0.09848279050950416,68.71123192882737,64.93722596751385,-1.4662039509507707,-3.2921403248474377,-2.388497016763978,0.08330428769775722,9.4496918615134,1.7699966430664062,1.4104884031494578,2.767000198364258,-1.236062350695633,6.770062747424149,0.7654689238343195,4.768531472894196,-5.096087236987714,75.0,8.284049517861462,2.0015312745299445,4,-1.4599990844726562,-3.375,-3.457498550415039,0.01999664306639204,-2.970001220703125,3,0.013935033755573922,2.144742984204107,123.47000122070312,1.5826830308600814,122.13999938964844,-1.421049109234214,122.83000183105469,0.013935033755573922
8854,2015-04-24,122.48999786376952,123.25,121.9499969482422,123.08000183105469,836300.0,-0.007615672357466963,1.7957045702519034,4.538587945301567,54.295238980015895,64.77680885380607,-0.24466684682303708,-2.0533837907546655,-1.410015160352856,0.9292703738647816,9.176886961182227,1.4800033569335795,1.7559576668773502,1.5704978942871008,-2.1916037847109777,5.332599573285179,-0.31055294521193844,3.45154873378614,-3.8053195613621824,43.66658528645786,-20.404593420160168,1.8810508394990424,4,-0.519996643066392,-2.434997558593736,-2.6124973297119,0.20999908447265625,-1.8399963378906108,4,0.018368846756797286,1.583931524929136,123.43000030517578,2.144742984204107,123.47000122070312,1.5826830308600814,122.13999938964844,0.018368846756797286
8855,2015-04-27,124.88999938964844,124.9800033569336,122.56999969482422,122.7300033569336,1742600.0,0.01959344899775517,1.059828697560228,-3.660985607696497,69.23074187058143,66.20351318208486,-2.186380802904793,-4.1345311005892995,-3.7899230169194453,-1.529891375328475,9.380466965547194,2.4900054931640767,2.0545016783136987,3.6334995269775447,-0.28815582734897305,7.5551548813040625,1.672671849814293,5.5943272041407965,-5.875601767074997,97.6314764472749,30.919100959440215,1.9608276771632558,4,-1.80999755859375,-4.43499755859375,-5.01249885559082,-2.815002441406264,-3.6399993896484375,0,-0.018095941606816934,1.7957045702519034,122.48999786376952,1.583931524929136,123.43000030517578,2.144742984204107,123.47000122070312,-0.018095941606816934
8856,2015-04-28,120.27999877929688,120.79000091552734,117.02999877929688,119.0,4189000.0,-0.03691248805253544,2.269562736759701,0.5925931158716423,51.65217229774705,63.53707264775578,2.5507695619454296,0.5816890910674459,0.7151265144976549,2.977734155476867,9.902531615115832,7.8600006103515625,2.199356645864512,-1.025001144409174,-4.868510955936429,2.8185086671180812,-2.9467560501727945,0.8967537613544465,4.700004577636719,40.88047960553654,-26.83449474040706,1.9217549057636265,4,0.7250022888183594,0.1750030517578125,-0.4024982452392578,1.7949981689452983,-0.75,1,0.025523775573504937,1.059828697560228,124.88999938964844,1.7957045702519034,122.48999786376952,1.583931524929136,123.43000030517578,0.025523775573504937
8857,2015-04-29,119.68000030517578,120.86000061035156,117.02999877929688,118.0199966430664,2248500.0,-0.004988347856754172,-1.1043969633327884,1.2968790978232363,49.74705931797791,60.86007802878905,2.851815403861522,1.3202610254763982,1.22876264292006,3.425482368630327,9.980456589290343,3.8300018310546875,2.2748362070462775,-1.669999694824213,-5.408679148780948,2.0686797591325217,-3.5393394218025804,0.1993400321541543,5.3000030517578125,33.33333333333333,-35.656531913071134,1.8693397269783705,4,1.3250007629394531,0.7750015258789062,0.19750022888183594,2.394996643066392,0.089996337890625,2,0.02164101212638969,2.269562736759701,120.27999877929688,1.059828697560228,124.88999938964844,1.7957045702519034,122.48999786376952,0.02164101212638969
8858,2015-04-30,119.36000061035156,119.68000030517578,118.44000244140624,118.9800033569336,1731600.0,-0.002673794234694493,1.431376362262824,0.22891350307932715,46.628248537883124,59.125228324977094,2.8508093235726903,1.8077664119886805,1.4681841863429952,3.6172888604463083,9.801325209706837,1.2399978637695455,2.285892319853758,-2.037499237060544,-5.6405851564310865,1.5655866823099984,-3.839042196745808,-0.2359562773752799,5.46100265502929,29.30818225701352,-39.08510463274268,1.801542959685269,4,1.6450004577636719,1.095001220703125,0.7700004577636719,2.714996337890611,-0.44000244140625,3,0.008964474609188589,-1.1043969633327884,119.68000030517578,2.269562736759701,120.27999877929688,1.059828697560228,124.88999938964844,0.008964474609188589
8859,2015-05-01,120.6999969482422,121.38999938964844,119.4499969482422,120.08999633789062,1308400.0,0.011226510816341406,-1.0529132993710952,1.6052763667757919,50.53589739815624,57.763581557487356,1.5534648266169029,0.717189104525005,0.048624007013032156,2.1527159203426294,9.690460831013613,2.029998779296875,1.8410461956361246,-0.8325027465820227,-4.084857022014873,2.4198515288508275,-2.458679884298448,0.7936743911344024,3.9651862274169645,46.16347239936181,-21.066454530068427,1.6261771377164245,5,0.30500411987303266,-0.2449951171875142,-0.5699958801269673,1.3749999999999716,-1.5399932861328267,4,-0.0019883833457963185,1.431376362262824,119.36000061035156,-1.1043969633327884,119.68000030517578,2.269562736759701,120.27999877929688,-0.0019883833457963185
8860,2015-05-04,121.62999725341795,121.98999786376952,120.66000366210938,120.95999908447266,1248000.0,0.007705056575722624,-1.0944971764988363,1.098356555019087,51.18983834240034,56.5547892291803,0.48650399485272544,-0.21019939018671607,-0.9659586528456998,1.1380485721174836,9.779035398561083,1.329994201660142,1.4386650930515685,0.08899765014646732,-3.163447391193756,3.341442691486691,-1.5372248705236444,1.715220170816579,2.8824822343139687,92.7419218386844,27.12393286165444,1.6262225206701102,5,-0.6249961853027202,-0.6849937438964702,-1.7349967956542827,0.44499969482421875,-1.4199981689452983,0,-0.008057187779896169,-1.0529132993710952,120.6999969482422,1.431376362262824,119.36000061035156,-1.1043969633327884,119.68000030517578,-0.008057187779896169
8861,2015-05-05,122.22000122070312,124.0999984741211,121.61000061035156,121.9800033569336,2814700.0,0.004850809673668577,-4.081610886641599,0.3582067457696676,46.27474334071404,54.251685779367044,-0.10164762571847064,-0.6541733205002629,-1.6177020271044,0.45269620866984894,10.1469304259249,2.4899978637695312,1.3401771602864585,0.5650016784667997,-2.6100764593351897,3.740079816268789,-1.022537390434195,2.1525407473677944,2.1428286528601035,73.4088071489696,10.897697498111754,1.5875390689009965,5,-1.2150001525878906,-1.2749977111816406,-2.325000762939453,-0.1450042724609517,-2.0100021362304688,1,-0.007936517844992608,-1.0944971764988363,121.62999725341795,-1.0529132993710952,120.6999969482422,1.431376362262824,119.36000061035156,-0.007936517844992608
8862,2015-05-06,121.05999755859376,121.93000030517578,120.36000061035156,121.6500015258789,1527100.0,-0.009491111524493001,1.7304306289929876,-2.4583717455573684,43.7775310269554,51.48127456804794,0.760523115663716,0.6452361189979996,-0.5467628182505422,1.5624892156307766,10.694186107577071,1.8600006103515625,1.0911323176639058,-0.6625019073486129,-3.7186502020519328,2.393646387354707,-2.190576054700273,0.865572240003047,3.156175693084137,46.28969882741824,-12.282890707355712,1.5280741473516615,5,-0.054996490478529836,-0.11499404907227984,-1.1649971008300923,-0.15999603271485796,-1.8899993896484517,2,-0.012638351314655849,-4.081610886641599,122.22000122070312,-1.0944971764988363,121.62999725341795,-1.0529132993710952,120.6999969482422,-0.012638351314655849
8863,2015-05-07,120.95999908447266,121.4499969482422,120.33999633789062,121.0199966430664,1026900.0,-0.0008260240883675163,1.4130496077487829,0.10169009349178475,48.44606403014934,50.83136624028498,0.5289283421096656,0.8842960085540597,-0.5359258096393233,1.5976137478166663,11.345050239918136,1.1100006103515767,0.886727726585633,-0.8220005035400391,-3.7622309157127916,2.1182299086327134,-2.2921157096264153,0.6481147025463372,3.1399993896484375,32.47315356407438,-27.05414452206486,1.4701152060863758,5,0.045001983642578125,-0.014995574951171875,-1.2774982452392578,-0.05999755859375,-2.7600021362304545,3,-0.009837983221008484,1.7304306289929876,121.05999755859376,-4.081610886641599,122.22000122070312,-1.0944971764988363,121.62999725341795,-0.009837983221008484
8864,2015-05-08,121.48999786376952,122.9800033569336,121.22000122070312,122.41000366210938,1288900.0,0.00438160369798557,-1.410963342303974,15.334053916582128,45.6996047701805,48.216795451351544,-0.17638681278769752,0.453138182958881,-1.1433509085227769,1.0530657767263136,12.199643430225295,2.0200042724609375,0.4700214128451847,-0.3400016784668054,-3.224997883298329,2.544994526364718,-1.78249978088256,1.1024964239489492,2.4686006164550918,30.585129588032846,-25.862834539938145,1.4424981024157602,5,-0.9249992370605327,-0.48499679565428266,-1.8074970245361186,-0.5899963378906108,-3.430000305175753,4,-0.021154002304831887,1.4130496077487829,120.95999908447266,1.7304306289929876,121.05999755859376,-4.081610886641599,122.22000122070312,-0.021154002304831887
8865,2015-05-11,122.29000091552734,123.0,121.76000213623048,121.87000274658205,1020000.0,0.006584929342536405,-2.8749970197650465,-0.4565168716362235,50.47801602803959,48.086333643606274,-1.5466295297660224,-0.21701301249800053,-1.9963169267428071,0.2615397566162869,12.96344526795835,1.510002136230483,0.023804798372182745,0.3705013275146456,-2.4511335868079556,3.1921362418372468,-1.040316129646655,1.7813187846759462,1.530025570678717,51.86179440822514,-7.34415726933625,1.4108174571613001,5,-1.7250022888183594,-1.2849998474121094,-2.6424999237060547,-1.3899993896484375,-3.9300003051757812,0,-0.025594874723895322,-1.410963342303974,121.48999786376952,1.4130496077487829,120.95999908447266,1.7304306289929876,121.05999755859376,-0.025594874723895322
8866,2015-05-12,121.62000274658205,122.05999755859376,120.87000274658205,121.75,864600.0,-0.0054787649352304735,2.173351779701415,-0.3095186194368522,43.845649749519474,47.43062146933312,-0.744896191325708,0.5139918248119102,-1.4229759110169198,0.9456255703145615,13.410299660541872,1.4199981689452983,-0.11667090069690289,-0.32149696350096235,-3.1256619527335374,2.4826680257316127,-1.7235794581172428,1.080585531115318,2.0642231854858295,48.12047543108942,-6.743446799562548,1.4020824946162858,5,-0.3500022888183736,-0.6150016784668111,-1.550001144409194,-0.7200012207031392,-2.7800064086914205,1,-0.011593517762430894,-2.8749970197650465,122.29000091552734,-1.410963342303974,121.48999786376952,1.4130496077487829,120.95999908447266,-0.011593517762430894
8867,2015-05-13,123.16999816894531,123.79000091552734,121.6500015258789,121.87999725341795,1109300.0,0.012744576445973044,-1.445724250681199,-9.92329362051883,49.21402018791189,47.71792943044743,-1.9531703931618978,-1.1193856100185258,-3.040715293808887,-0.6159344280655432,13.1073161610614,2.1699981689452983,-0.670142044435039,1.2449985504150334,-1.524219897633543,4.01421699846361,-0.13961067360925483,2.6296077744393216,-6.1399993896484375,82.02892974110955,28.484710304189157,1.384609224024288,5,-1.3950004577636719,-2.164997100830078,-3.099996566772461,-2.2699966430664062,-4.650001525878906,2,-0.024031818855859588,2.173351779701415,121.62000274658205,-2.8749970197650465,122.29000091552734,-1.410963342303974,121.48999786376952,-0.024031818855859588
8868,2015-05-14,124.58999633789062,124.7300033569336,123.69000244140624,124.36000061035156,873900.0,0.011528766664407941,3.0783568693155177,0.17829113512298497,56.169209425128194,48.34385298899986,-2.853334211506251,-2.5711865058794103,-4.452424002907321,-2.089813485425026,12.898962830824923,1.5600051879882812,-0.5861492333386309,2.601496887207034,-0.35436255997069566,5.557356334384764,1.1235671636181763,4.079426610795892,-7.424797515869145,96.37287572785597,39.86160805708032,1.4779297235888627,5,-2.0549964904785156,-3.5849952697753906,-4.519994735717773,-3.6899948120117188,-5.4599990844726705,3,-0.04350267540137143,-1.445724250681199,123.16999816894531,2.173351779701415,121.62000274658205,-2.8749970197650465,122.29000091552734,-0.04350267540137143
8869,2015-05-15,122.33000183105469,124.75,121.62999725341795,124.47000122070312,1136000.0,-0.0181394539952211,1.3111157578258001,-9.304518012339946,42.41706418186896,47.36910030449637,-0.3775069353128089,-0.2566162800819427,-2.2340864518885724,0.07706383035881004,12.891773034171978,3.1200027465820455,-0.4526241377121636,0.2985023498535213,-2.65061179004816,3.2476164897552025,-1.1760547200973122,1.7730594198043548,-4.862210827636716,37.62886902011346,-13.115822081773949,1.4745570699508375,5,0.214996337890625,-1.3250007629394531,-2.8274993896484375,-1.4300003051757812,-3.4900054931640625,4,-0.03376117731540851,3.0783568693155177,124.58999633789062,-1.445724250681199,123.16999816894531,2.173351779701415,121.62000274658205,-0.03376117731540851
8870,2015-05-18,122.70999908447266,122.91999816894531,120.9000015258789,122.08000183105469,1033700.0,0.003106329172975597,2.8476294277929157,-0.29439132387858563,59.604754716207346,48.85021267955119,-0.6573192296502697,-0.6809789438069345,-2.524844000112978,-0.41698061971385414,12.275980452281212,2.0199966430664062,-0.19514018691106116,0.6844997406005859,-2.258255437236258,3.62725491843743,-0.7868778483178431,2.155877329519015,-4.8052755412597605,47.42261959772593,-4.3810530402775285,1.4713775889184246,5,-0.16500091552734375,-1.7049980163574219,-3.2424964904785156,-1.80999755859375,-3.1699981689453125,0,-0.037894234867346555,1.3111157578258001,122.33000183105469,3.0783568693155177,124.58999633789062,-1.445724250681199,123.16999816894531,-0.037894234867346555
8871,2015-05-19,122.11000061035156,122.87000274658205,121.08999633789062,122.62000274658205,828700.0,-0.004889564653228096,2.5247577105821035,-0.809530729639744,59.604754716207346,50.60879308946807,-0.08332810793650935,-0.08784710253135586,-1.8452514613183837,0.04196995547478366,11.961844434684247,1.7800064086914205,-0.11680539182773941,0.0860012054443331,-2.8565388137432564,3.0285412246319225,-1.3852688041494616,1.5572712150381278,-3.7945604797314445,31.42856010479027,-21.773298165856993,1.4712700095937954,5,0.43499755859375,-1.1049995422363281,-2.642498016357422,-1.2099990844726562,-3.8700027465820455,1,-0.030710015406241076,2.8476294277929157,122.70999908447266,1.3111157578258001,122.33000183105469,3.0783568693155177,124.58999633789062,-0.030710015406241076
8872,2015-05-20,122.70999908447266,123.0500030517578,121.62000274658205,122.13999938964844,912800.0,0.004913589969061327,1.2879865235197605,-1.1176417789878068,62.9543787641783,52.22082805991573,-0.47456576325640754,-0.7881091576891777,-2.30675145471956,-0.6936664370563079,11.456180384286183,1.4300003051757528,-0.10049279869410555,0.7239997863769503,-2.158939778069737,3.6069393508236374,-0.7174699958463862,2.1654695686002867,-4.0084853616897504,47.01294223257971,-8.830795836530449,1.4414697822233418,5,0.10000228881835938,-1.7049980163574219,-3.2424964904785156,-1.80999755859375,-4.540000915527344,2,-0.03153779460073136,2.5247577105821035,122.11000061035156,2.8476294277929157,122.70999908447266,1.3111157578258001,122.33000183105469,-0.03153779460073136
8873,2015-05-21,125.1500015258789,125.33000183105469,122.75,122.77999877929688,2117900.0,0.019884300053873982,-1.1234580304861777,4.157901781531502,65.85890015927663,54.460749769815294,-2.5230365928957212,-3.2597769185865957,-4.602514822391441,-3.255537091065861,10.968768565947382,2.6200027465820312,0.04627632383211733,3.0780021667480497,-0.07616695421269526,6.232171287708795,1.5009176062676772,4.655086727228422,-6.085578626462976,95.93678797345729,37.26294122307029,1.5770845604803705,5,-2.049999237060547,-3.970001220703125,-4.897502899169922,-4.25,-9.470001220703125,3,-0.05297646665582767,1.2879865235197605,122.70999908447266,2.5247577105821035,122.11000061035156,2.8476294277929157,122.70999908447266,-0.05297646665582767
8874,2015-05-22,124.73999786376952,125.27999877929688,124.30999755859376,125.16999816894531,938400.0,-0.0032760979393564593,1.984612134230035,-0.18143451765865376,61.509999536927744,55.68652571524731,-1.7919852118711077,-2.8169948712645976,-4.074885804664987,-2.971502261627265,10.7355557864344,0.9700012207031108,0.3504557546426952,2.5554985046386633,-0.814558086423915,5.925555095701242,0.870470209107367,4.24052680016996,-5.174328649822485,86.6816269381327,30.982173915268092,1.6850282955312907,5,-1.6399955749511577,-3.559997558593736,-4.487499237060533,-3.839996337890611,-8.40999603271483,4,-0.04497355063672781,-1.1234580304861777,125.1500015258789,1.2879865235197605,122.70999908447266,2.5247577105821035,122.11000061035156,-0.04497355063672781
8875,2015-05-26,122.62999725341795,124.5,122.3499984741211,124.41999816894531,1027000.0,-0.016915188764520583,1.205124593588976,4.162789872429412,51.36392639431958,56.52188978689177,0.41495242718691827,-0.9328151093728678,-1.8471088058488334,-0.9930353206688665,9.460335388859361,2.3899993896484233,0.5258840994763858,0.5584980010986129,-2.5726845316625173,3.689680533859743,-1.0070932652819522,2.124089267479178,-2.6031814301023104,36.32072925401139,-16.430631291716487,1.5655912663805647,5,0.48500442504884234,-1.4499969482421733,-2.1924972534179545,-1.7299957275390483,-5.479995727539048,1,-0.030905985488160814,1.984612134230035,124.73999786376952,-1.1234580304861777,125.1500015258789,1.2879865235197605,122.70999908447266,-0.030905985488160814
8876,2015-05-27,123.3499984741211,123.5,121.75,122.5999984741211,968300.0,0.005871330317452683,2.3333236452414514,-0.41899419910578095,57.84785019810813,57.481204232469125,-0.03781889078889833,-1.4872806585926668,-2.513330834113802,-1.81984363515744,9.437424880929973,1.75,0.7494956089698945,1.1249992370605497,-1.9366235064831159,4.186621980604215,-0.4058121347112831,2.6558106088323825,-2.898927770186333,46.63062410930375,-6.651487713786544,1.5308113717718328,5,-0.23499679565429688,-2.1699981689453125,-2.9124984741210938,-2.4499969482421875,-7.0400009155273295,2,-0.03088769846554229,1.205124593588976,122.62999725341795,1.984612134230035,124.73999786376952,-1.1234580304861777,125.1500015258789,-0.03088769846554229
8877,2015-05-28,122.2699966430664,123.41999816894531,121.26000213623048,123.26000213623048,1152600.0,-0.008755588523831848,2.297710012579767,-1.3200073242187689,54.20680226774926,57.26315899276035,1.0069875206077086,-0.21428022399264535,-1.3713255642619515,-0.8573665909930241,9.379458925579854,2.1599960327148295,0.80762133811551,-0.08450241088867472,-2.9022613866001734,2.733256564822824,-1.493381898744417,1.3243770769670675,-1.4286114489620445,24.815591709265423,-29.814057614075605,1.4088794878557467,5,0.8450050354003906,-1.089996337890625,-1.8324966430664062,-1.3699951171875,-6.959999084472642,3,-0.03295983389172208,2.3333236452414514,123.3499984741211,1.205124593588976,122.62999725341795,1.984612134230035,124.73999786376952,-0.03295983389172208
8878,2015-05-29,120.43000030517578,122.08999633789062,119.88999938964844,122.08999633789062,2201600.0,-0.0150486332576093,1.6506050675846473,1.6767543656848451,46.86019487510479,57.75684018089767,2.452766637415536,1.8023978208889844,0.4393258946982854,0.9416703547571501,9.517160443237419,2.3799972534179688,1.0040816581478964,-1.9779987335205078,-4.589443840723007,0.6334463736819913,-3.2837212871217503,-0.6722761799192654,4.900001525878906,10.018570995841342,-45.68407074666851,1.3057225536012464,5,2.1800003051757812,0.75,0.18249893188476562,0.470001220703125,-4.779998779296875,4,-0.0187661058748112,2.297710012579767,122.2699966430664,2.3333236452414514,123.3499984741211,1.205124593588976,122.62999725341795,-0.0187661058748112
8879,2015-06-01,120.45999908447266,120.91999816894531,119.5,120.70999908447266,1251100.0,0.0002490972284385773,3.238812088637865,0.15060276956875435,44.3202871041804,56.05856600178356,2.379882417015452,1.848258273710286,0.4464582839095783,0.8993714189441562,10.122344224170982,1.4199981689453125,0.9889405151821506,-1.936000061035159,-4.582462211255418,0.7104620891850999,-3.2592311361452886,-0.6127689859250296,4.761202697753902,19.199981689453125,-35.46054457080952,1.3232310751101317,6,1.9550018310546875,0.720001220703125,0.5525016784667969,0.44000244140625,-7.709999084472656,0,-0.039681212150308065,1.6506050675846473,120.43000030517578,2.297710012579767,122.2699966430664,2.3333236452414514,123.3499984741211,-0.039681212150308065
8880,2015-06-02,120.6500015258789,121.77999877929688,119.51000213623048,120.16000366210938,1194700.0,0.0015773073455944697,-1.5363078011584983,-1.959991455078125,46.89698699731625,54.64659181079567,2.086340466343202,1.6665157261903687,0.2768952686925843,0.6828799379530466,10.37571123943977,2.269996643066392,0.7079245386206594,-1.696997833251956,-4.437785207342202,1.04378954083829,-3.067391520297079,-0.326604146206833,4.342352185058587,28.750038146972656,-25.633251250614272,1.3703936870451259,6,1.7649993896484375,0.529998779296875,0.3624992370605469,0.25,-7.639999389648423,1,-0.03580604757719463,3.238812088637865,120.45999908447266,1.6506050675846473,120.43000030517578,2.297710012579767,122.2699966430664,-0.03580604757719463
8881,2015-06-03,121.25,122.13999938964844,120.5199966430664,121.12999725341795,1029900.0,0.004973049867657009,-1.4179073885343065,0.24490463215261757,43.46049343705436,52.48060455222634,1.510351514267711,1.043628551433585,-0.258519117481427,-0.002340029045740266,9.797886368072001,1.6200027465820312,0.887708855489052,-1.048499298095706,-3.83273432450045,1.735735728309038,-2.440616811298071,0.3436182151066589,3.522659562499996,44.64287799580383,-5.9855144282781225,1.3921175132023695,6,1.1650009155273438,-0.06999969482421875,0.5175018310546875,-0.34999847412109375,-8.010002136230483,2,-0.03381442040512239,-1.5363078011584983,120.6500015258789,3.238812088637865,120.45999908447266,1.6506050675846473,120.43000030517578,-0.03381442040512239
8882,2015-06-04,119.52999877929688,121.16999816894531,119.33000183105469,120.6999969482422,1348800.0,-0.014185577077963862,-1.3439562255202107,-9.749761586876705,33.11081775113095,48.84192872909905,3.052874685983582,2.7859669627169694,1.491614698225149,1.6341868522716112,9.923717723999989,1.9199981689453125,0.6837702530279302,-2.692000579833987,-5.694998940817712,0.3109977811497373,-4.1934997603258495,-1.190501399342125,5.031754400703122,7.117335302678164,-36.16631970111234,1.5014991804918654,6,2.7750015258789062,1.6500015258789062,1.200002670288086,1.3700027465820312,-5.6399993896484375,3,-0.02693885429254128,-1.4179073885343065,121.25,-1.5363078011584983,120.6500015258789,3.238812088637865,120.45999908447266,-0.02693885429254128
8883,2015-06-05,119.7699966430664,119.9000015258789,118.56999969482422,119.31999969482422,859000.0,0.002007846283113235,2.746448604156369,-0.38461337819684704,40.12343607703101,46.465643900221636,2.200917317376536,2.5847684206545125,1.36704384354438,1.3122207669469503,10.173289836632751,1.3300018310546875,0.5170559096627301,-2.392502593994138,-5.544256101827315,0.7592509138390398,-3.9683793479107266,-0.816625840077549,4.47785145599687,33.61336276812409,-9.9565668437128,1.5758767539165888,6,1.7650032043457031,2.1150054931640625,0.9600048065185547,1.1300048828125,-5.149993896484361,4,-0.03723803297552175,-1.3439562255202107,119.52999877929688,-1.4179073885343065,121.25,-1.5363078011584983,120.6500015258789,-0.03723803297552175
8884,2015-06-08,118.91999816894531,119.45999908447266,118.62000274658205,119.41999816894531,1054400.0,-0.0070969232524421555,1.8965299518559926,-1.1111186463666882,35.8897958696743,44.74629606414993,2.3898474588608707,3.4070375289563515,2.3130440057519195,2.1003429870632147,9.8729165218605,1.1499938964843608,0.21110463606767382,-3.1140010833740206,-6.5755393324078,0.3475371656597588,-4.844770207890903,-1.383231958857138,4.873622057778846,9.803879664990479,-31.904001368382463,1.7307691245168872,6,2.115001678466797,3.0300025939941406,1.8100032806396484,1.9800033569335938,-5.879997253417969,0,-0.02749744949054611,2.746448604156369,119.7699966430664,-1.3439562255202107,119.52999877929688,-1.4179073885343065,121.25,-0.02749744949054611
8885,2015-06-09,119.16000366210938,120.12000274658205,118.72000122070312,118.91000366210938,926100.0,0.002018209694412354,-3.4444148420849126,-0.5,38.714631617780995,42.62038288855804,1.7945792056876684,3.0783457673218777,2.1483404451337407,1.8279694747854762,9.427019480612453,1.4000015258789205,-0.3778267276129412,-2.7174957275390597,-6.405888421151573,0.9708969660734539,-4.561692074345316,-0.8732993807328029,4.215726922062785,16.52672318545414,-25.387502552595695,1.8441963468062594,6,1.8349952697753906,2.789997100830078,1.569997787475586,1.7399978637695312,-5.07000732421875,1,-0.053793248280569084,1.8965299518559926,118.91999816894531,2.746448604156369,119.7699966430664,-1.3439562255202107,119.52999877929688,-0.053793248280569084
8886,2015-06-10,120.20999908447266,120.3499984741211,118.94000244140624,119.93000030517578,1283600.0,0.008811643085717469,4.035722070844737,1.1199951171875,40.7544407915156,41.125676057865405,0.2819882655767145,2.0209135121939994,1.150004696008324,0.7903429808084752,9.343841842898296,1.409996032714858,-0.8773001412377823,-1.5970001220703125,-5.359277998041605,2.1652777539009804,-3.478139060055966,0.28413881591534107,2.7812730285516665,63.076936620234925,20.906812113655953,1.8811389379856478,6,0.14500045776367188,1.7400016784667969,0.7650032043457031,0.69000244140625,-7.0100021362304545,2,-0.059895158498276535,-3.4444148420849126,119.16000366210938,1.8965299518559926,118.91999816894531,2.746448604156369,119.7699966430664,-0.059895158498276535
8887,2015-06-11,120.20999908447266,120.95999908447266,119.9000015258789,120.58999633789062,868300.0,0.0,-1.1200112915900542,-1.3571389645776566,27.707573894254466,38.99760705999314,-0.04576490071261219,1.8844019667354814,1.219815538629092,0.8017197854608753,8.506504260640545,1.05999755859375,-1.0856387250844932,-1.4490001678466768,-5.2183936375678,2.3203933018744465,-3.3336969027072314,0.4356965670138777,2.4275712350956553,68.61923884799306,31.876702730553575,1.8846967348605603,6,0.14500045776367188,1.7400016784667969,0.7650032043457031,0.69000244140625,-6.6100006103515625,3,-0.05798187566581092,4.035722070844737,120.20999908447266,-3.4444148420849126,119.16000366210938,1.8965299518559926,118.91999816894531,-0.05798187566581092
8888,2015-06-12,119.16999816894531,120.18000030517578,118.73999786376952,119.73999786376952,991300.0,-0.008651534177256948,-1.013988998735528,1.5000100387495359,26.216908068720684,36.98612050049763,0.8903372018258153,2.6325002851138493,2.330909617015422,1.8292822001960474,7.499161286350561,1.4700012207031392,-1.5200854697297217,-2.218001174926755,-5.877886630003061,1.4418842801495515,-4.047943902464908,-0.38805844738860173,3.1421665006434694,23.504114662805854,-6.635543857121085,1.8299427275381537,6,1.1850013732910156,2.7800025939941406,1.8050041198730469,1.7300033569335938,-7.099998474121094,4,-0.0443064434037459,-1.1200112915900542,120.20999908447266,4.035722070844737,120.20999908447266,-3.4444148420849126,119.16000366210938,-0.0443064434037459
8889,2015-06-15,118.1999969482422,118.83999633789062,117.4000015258789,117.91000366210938,1321000.0,-0.00813964282627544,-1.1984694590690956,-0.5087604234985853,29.044463419686863,35.00250676964991,1.6830325791105594,3.454332949442403,3.375415954365323,2.7652706890868757,7.604772523838651,1.7699966430664062,-1.8728909772648308,-2.981502151489238,-6.876120865545175,0.9131165625666995,-4.9288115085171995,-1.0341927944612763,3.8127945233654117,22.471796937953663,-6.601544242175024,1.947309357027966,6,1.5700035095214702,3.165004730224595,2.7750053405761577,2.7000045776367045,-6.699996948242202,0,-0.03028759978080009,-1.013988998735528,119.16999816894531,-1.1200112915900542,120.20999908447266,4.035722070844737,120.20999908447266,-0.03028759978080009
8890,2015-06-16,118.05999755859376,118.52999877929688,117.37000274658205,118.2300033569336,1038000.0,-0.001184428030990059,2.0129898439434855,-0.5862404630359654,23.523513279655205,32.78728675216112,1.5835286938416715,3.402554807244229,3.4782866121402805,2.8560469063102545,8.034601894298696,1.1599960327148295,-1.9670186619994752,-2.88900146484373,-6.951010168502293,1.173007238814833,-4.920005816673012,-0.8579971130144486,3.491514918440984,19.219930804083827,-7.317240134629085,2.031004351829279,6,1.2100028991699077,3.290004730224595,2.725002288818345,2.840003967285142,-7.139999389648452,1,-0.04252072460508882,-1.1984694590690956,118.1999969482422,-1.013988998735528,119.16999816894531,-1.1200112915900542,120.20999908447266,-0.04252072460508882
8891,2015-06-17,118.36000061035156,118.72000122070312,117.5999984741211,118.41000366210938,1104700.0,0.002541106708128682,2.3433009178072832,0.2941255665754408,28.77309217485805,32.30531724368635,0.9280637143884576,2.9589113857290954,3.19287690801103,2.524351899965808,8.447647917224831,1.1200027465820312,-2.019468683296239,-2.401498413085932,-6.582318226018188,1.7793213998463244,-4.491908319552053,-0.3110885066198108,2.689730699028857,27.57657029676009,0.7876904279833532,2.0904099064661272,6,0.8050003051757812,2.990001678466797,2.424999237060547,2.5400009155273438,-8.330001831054688,2,-0.03607641306557652,2.0129898439434855,118.05999755859376,-1.1984694590690956,118.1999969482422,-1.013988998735528,119.16999816894531,-0.03607641306557652
8892,2015-06-18,118.83999633789062,119.45999908447266,118.20999908447266,118.8499984741211,1037100.0,0.004055388011691807,1.032514778034847,0.20003051571559352,39.872584227074114,32.27744481591336,0.37984259230039186,2.2916111949037656,2.7407678336796693,2.0025195644881677,8.65482385810615,1.25,-2.139860165321039,-1.7280025482177734,-5.887282141299224,2.431277044863677,-3.8076423447585057,0.35163724832295884,1.768167543953993,52.31298464345422,22.436029056906673,2.0796397965407274,6,0.32500457763671875,2.5100059509277344,2.297504425048828,2.0600051879882812,-9.67999267578125,3,-0.04745876441810515,2.3433009178072832,118.36000061035156,2.0129898439434855,118.05999755859376,-1.1984694590690956,118.1999969482422,-0.04745876441810515
8893,2015-06-19,118.5199966430664,118.97000122070312,118.1999969482422,118.72000122070312,1584700.0,-0.0026926935769535643,1.1999978201872052,19.99618611746758,38.08352219366662,32.52119218524584,0.5630988774497752,2.2023559586346266,3.0835765231186656,2.300910873424556,8.010394642209686,0.7700042724609233,-2.2713053399074994,-1.7165019989013643,-5.363414138841279,1.93041014103855,-3.5399580688713286,0.10695407106859989,1.6995879025466962,55.0237278236107,22.81321008749005,1.8234560699699587,6,0.6450042724609375,2.830005645751953,2.8700027465820312,2.3800048828125,-8.769996643066406,4,-0.04151196682668101,1.032514778034847,118.83999633789062,2.3433009178072832,118.36000061035156,2.0129898439434855,118.05999755859376,-0.04151196682668101
8894,2015-06-22,119.12999725341795,119.44000244140624,118.66000366210938,118.97000122070312,640600.0,0.005146815960420659,-1.0000195627720083,-0.7999618539003677,41.12146783888412,32.78861843203508,-0.015623719714525919,1.2126942010272188,2.4794425509250004,1.74096900541538,7.230720771486067,0.9200057983398295,-2.0724026894507546,-0.8260013580322436,-3.8187674956162283,2.166764779551741,-2.322384426824243,0.6703817107597558,0.7476374763114251,84.21041103891285,49.43218602169882,1.496383068791993,6,0.03500366210938921,2.220005035400405,2.6400032043457173,1.7700042724609517,-7.399993896484361,0,-0.0592629708836091,1.1999978201872052,118.5199966430664,1.032514778034847,118.83999633789062,2.3433009178072832,118.36000061035156,-0.0592629708836091
8895,2015-06-23,118.83999633789062,119.48999786376952,118.37000274658205,119.01000213623048,940600.0,-0.0024343231949416344,-1.018021981043241,-1.062562586429061,35.393917199337025,32.193004699570785,0.2505594799924751,1.2692758314252757,2.773028324284823,2.0554208102938247,7.3913375328929725,1.1199951171874716,-2.0526292642341986,-0.9265022277832031,-3.6764714323241776,1.8234669767577714,-2.3014868300536904,0.4484823744872841,0.7367225538610711,65.60837376779233,30.752853528469743,1.3749846022704848,6,0.32500457763671875,2.5100059509277344,2.9350032806396484,1.5800056457519531,-6.2599945068359375,1,-0.061763687008381085,-1.0000195627720083,119.12999725341795,1.1999978201872052,118.5199966430664,1.032514778034847,118.83999633789062,-0.061763687008381085
8896,2015-06-24,119.54000091552734,119.68000030517578,118.54000091552734,118.66999816894531,968400.0,0.005890311336315124,-1.0177029390119572,-5.117488668491247,50.069171034484214,34.67762660404077,-0.6196408339952768,0.2837485626098726,2.0628948346486595,1.4183555332563174,7.779986582201113,1.1399993896484375,-1.8737664103768452,-0.03599777221680256,-2.2078316320539386,2.1358360876203335,-1.1219147021353706,1.0499191577017655,-2.1699981689452983,90.54060323629925,50.021036338038485,1.0859169299185683,6,-0.7649993896484375,1.8100013732910156,2.2349987030029297,0.8800010681152344,-6.790000915527344,2,-0.07210977648120764,-1.018021981043241,118.83999633789062,-1.0000195627720083,119.12999725341795,1.1999978201872052,118.5199966430664,-0.07210977648120764
8897,2015-06-25,118.23999786376952,119.63999938964844,118.0500030517578,119.44000244140624,990500.0,-0.010875046359389517,-1.0126609784010263,-1.3793112520059982,40.77203134950861,36.29486252412831,0.41519209787178113,1.3347893086424278,3.2626620220304545,2.723601865687499,8.469570362691531,1.5899963378906392,-1.791122747554951,-1.1345008850097855,-2.9767149251092633,0.7077131550896922,-2.0556079050595315,-0.21339386496003954,-0.8237951660156,11.656143077131803,-28.50860689712904,0.9211070200497399,6,0.2850036621093892,3.1100044250488423,3.5350017547607564,2.180004119873061,-5.829994201660142,3,-0.06943504087281704,-1.0177029390119572,119.54000091552734,-1.018021981043241,118.83999633789062,-1.0000195627720083,119.12999725341795,-0.06943504087281704
8898,2015-06-26,118.16999816894531,118.37999725341795,117.63999938964844,118.2300033569336,914300.0,-0.0005920136678694288,3.1111794002333704,0.05000413257293991,45.00666428269558,38.06844039779594,0.36702050151568244,1.2930915466984487,3.2353486391595254,2.772783908006886,8.706822745179604,0.739997863769517,-1.8222391741964827,-1.0915004730224638,-2.938357395289046,0.7553564492441183,-2.014928934155762,-0.16807201188916565,-0.7085195190429516,25.98032065882036,-17.280286218248406,0.9234284611332917,6,0.35500335693359375,3.180004119873047,3.7375030517578125,2.2500038146972656,-10.269996643066406,4,-0.07624604084324793,-1.0126609784010263,118.23999786376952,-1.0177029390119572,119.54000091552734,-1.018021981043241,118.83999633789062,-0.07624604084324793
8899,2015-06-29,115.68000030517578,117.19000244140624,115.6500015258789,116.62000274658205,2023300.0,-0.021071320151919037,-2.080001831054659,15.665352828989429,32.172117852232006,39.029396461415594,2.751292832430863,3.590720827757252,5.656733152494354,5.251703276300418,9.143777324136039,2.5199966430664062,-1.7762683109502575,-3.3424983978271428,-5.702248159004654,-0.9827486366496316,-4.522373278415898,-2.162623517238387,4.0,0.7443868085267502,-44.0018826234402,1.179874880588755,6,1.9850006103515625,4.784999847412109,6.460000991821289,4.915000915527344,-4.879997253417983,0,-0.05126210485418248,3.1111794002333704,118.16999816894531,-1.0126609784010263,118.23999786376952,-1.0177029390119572,119.54000091552734,-0.05126210485418248
8900,2015-06-30,116.33000183105469,117.62000274658205,116.08999633789062,116.94000244140624,1396100.0,0.005618962000035754,-1.807321341079329,0.6489351340821775,29.273537191227703,39.08500146323445,2.0451541511911273,2.7410148000524543,4.900413099679469,4.584550540568387,9.90140289735004,1.9400024414062642,-1.6074142273984506,-2.476496887207034,-4.9945430822541255,0.04154930784005728,-3.735519984730587,-1.2174737896834813,3.2693984985351534,16.873461815152776,-24.49848792526517,1.2590230975235481,6,1.3349990844726562,3.7449989318847656,5.809999465942383,4.2649993896484375,-5.310005187988281,1,-0.03954266656680394,-2.080001831054659,115.68000030517578,3.1111794002333704,118.16999816894531,-1.0126609784010263,118.23999786376952,-0.03954266656680394
8901,2015-07-01,117.1500015258789,117.31999969482422,116.48999786376952,117.06999969482422,1103800.0,0.007048909841977924,2.9524069028156896,-0.13115041148660786,34.97055415741714,38.54033145549478,1.1571530271647106,1.6844679153566062,4.003675532569218,3.748001984462917,10.866997638671132,0.9899978637695312,-1.415608887322378,-1.4514972686767607,-3.7933556895842173,0.890361152230696,-2.622426479130482,-0.28056805822303943,2.370410827636718,37.59400509009001,-0.3176582728099149,1.170929210453725,7,0.5149993896484375,2.424999237060547,4.997499465942383,3.479999542236328,-5.9500045776367045,2,-0.03900981336150211,-1.807321341079329,116.33000183105469,-2.080001831054659,115.68000030517578,3.1111794002333704,118.16999816894531,-0.03900981336150211
8902,2015-07-02,116.30999755859376,117.9800033569336,115.87000274658205,117.55999755859376,866400.0,-0.007170328265847958,1.0191281366128735,-15.624642380316613,35.67135540096321,38.272312922972176,1.788629074012178,2.3935891887871463,4.712722045295337,4.562253130110051,11.20313954662694,2.1100006103515483,-1.1744427276060776,-2.1305011749267493,-4.640308229857865,0.3793058800043667,-3.3854047023923073,-0.8755976474611913,3.1330065783691197,24.175716689117703,-14.91570303898968,1.2549035274655573,7,1.3550033569335795,3.225002288818345,5.837503433227525,4.32000350952147,-1.5199966430664205,3,-0.03060783796165356,2.9524069028156896,117.1500015258789,-1.807321341079329,116.33000183105469,-2.080001831054659,115.68000030517578,-0.03060783796165356
8903,2015-07-06,115.30999755859376,116.5199966430664,114.7699966430664,115.29000091552734,722500.0,-0.008597713188810197,-2.301870632013071,-0.015997314453136367,35.56445269627562,37.654866796015675,2.553984568238974,3.20673629383559,5.568733990702057,5.522919330133917,11.440372814214383,1.75,-1.064032835632375,-2.907501220703111,-5.696908542197036,-0.11809389920918534,-4.302204881450066,-1.5127975599561552,4.057146526147434,16.82242324274778,-23.364515094635202,1.3947036607469605,7,1.9150009155273295,3.1450004577636577,6.837503433227525,5.32000350952147,-2.720001220703139,0,-0.025149544340340335,1.0191281366128735,116.30999755859376,2.9524069028156896,117.1500015258789,-1.807321341079329,116.33000183105469,-0.025149544340340335
8904,2015-07-07,115.6500015258789,115.98999786376952,113.37000274658205,115.0199966430664,1527700.0,0.002948607878621834,3.0000000000000435,31.505532239580816,38.19788125809345,37.96641835809972,1.8645030735947756,2.7501954440959935,5.116027847399607,5.160168381811175,11.905914928621456,2.6199951171874716,-1.134168710579388,-2.4039974212646484,-5.396009966140056,0.5880151236107594,-3.9000036937023452,-0.9079911488269516,3.5332566611952956,49.45766762323689,6.345138625362061,1.4960062724377037,7,0.875,2.104999542236328,6.244998931884766,4.979999542236328,-2.4199981689453125,1,-0.06701253694549925,-2.301870632013071,115.30999755859376,1.0191281366128735,116.30999755859376,2.9524069028156896,117.1500015258789,-0.06701253694549925
8905,2015-07-08,112.75,115.1999969482422,112.20999908447266,114.87999725341795,1648000.0,-0.0250756721799954,1.1588458392206322,-3.3809218174772107,28.103064023718304,35.52573980134795,4.257514759578754,5.423414400197515,7.789934191604829,7.997016604893091,12.903651256059312,3.44000244140625,-1.2469167358390791,-4.983498764038089,-8.749759275212298,-1.2172382528638792,-6.866629019625194,-3.100368508450984,6.084462860644678,9.358761103603664,-34.24344870146104,1.8831302555871074,7,3.174999237060547,4.424999237060547,9.047500610351562,7.880001068115234,0.529998779296875,2,-0.017294873155141444,3.0000000000000435,115.6500015258789,-2.301870632013071,115.30999755859376,1.0191281366128735,116.30999755859376,-0.017294873155141444
8906,2015-07-09,113.01000213623048,114.51000213623048,112.9499969482422,114.51000213623048,1071900.0,0.0023060056428423348,1.0800069173177083,0.7042262601949306,26.846762117780926,33.97848766448932,3.3233023182947363,4.844741978155085,7.4508133643200125,7.639125247368696,14.077135844590591,1.760002136230483,-1.4518704290816657,-4.363496780395494,-8.492056625737334,-0.23493693505365343,-6.427776703066414,-2.2992168577245735,5.294503622320434,13.864860647956178,-27.452591974596118,2.064279922670921,7,2.2849960327148295,4.164997100830064,8.78749847412108,7.619998931884751,0.6599960327148295,3,-0.017609109419935987,1.1588458392206322,112.75,3.0000000000000435,115.6500015258789,-2.301870632013071,115.30999755859376,-0.017609109419935987
8907,2015-07-10,113.23999786376952,114.0,112.1500015258789,113.76000213623048,1190200.0,0.0020351802777756056,2.6999969482421875,0.3466695149739773,28.8800306640249,32.18663948463703,2.580876206538761,4.285518459135375,7.162082963626389,7.325315679409741,15.742042894869263,1.8499984741210938,-1.6045804397709276,-3.785000991821306,-8.078811280686722,0.5088092970441096,-5.931906136254014,-1.6380958473885983,4.576947360855144,24.942735830609468,-14.036161990935522,2.1469051444327065,7,1.825004577636733,3.4200019836425923,8.557502746582045,7.390003204345717,-0.6299972534179545,4,-0.018014844171769462,1.0800069173177083,113.01000213623048,1.1588458392206322,112.75,3.0000000000000435,115.6500015258789,-0.018014844171769462
8908,2015-07-13,113.88999938964844,114.4499969482422,113.5999984741211,113.81999969482422,1424000.0,0.005740034776942293,-2.3333133872874434,-0.13461369171629886,29.106893520194433,31.84605900329952,1.407973811498053,3.3936658675942937,6.470004982301816,6.600017623301312,16.816756725852795,1.2099990844726847,-1.9798798291204491,-2.870999526977542,-7.257776608553428,1.515777554598344,-5.064388067765478,-0.677610986189606,3.3602514651016406,45.312487582354,11.55708939424175,2.1933885407879425,7,1.1750030517578125,2.6650009155273438,7.852500915527344,6.740001678466797,-1.1399993896484375,0,0.007902375368356696,2.6999969482421875,113.23999786376952,1.0800069173177083,113.01000213623048,1.1588458392206322,112.75,0.007902375368356696
8909,2015-07-14,114.62000274658205,114.88999938964844,113.04000091552734,113.63999938964844,1058500.0,0.006409723073542928,1.4342138945635425,14.000108991825815,33.74426988033392,32.34280707986687,0.5719433251824313,2.5104170462913658,5.662341651133644,5.791811360946852,17.446723919979547,1.8499984741210938,-2.1805120769582373,-1.961996459960929,-6.393473435257846,2.469480515335988,-4.177734947609395,0.2537420276875366,2.1202231752809126,80.9837681260929,49.14016031324955,2.2157384876484603,7,0.44499969482420454,1.9349975585937358,7.089998245239244,6.009998321533189,-3.319999694824247,1,-0.017710751701687233,-2.3333133872874434,113.88999938964844,2.6999969482421875,113.23999786376952,1.0800069173177083,113.01000213623048,-0.017710751701687233
8910,2015-07-15,113.04000091552734,114.5199966430664,112.72000122070312,114.41000366210938,892300.0,-0.013784695456237173,1.2641612644731601,-1.397957197686257,26.55125339909503,31.407329217831087,1.8284625822749945,3.894735346452535,7.114741291736948,7.276603137250547,18.14127928082396,1.9000015258789205,-2.494932356821735,-3.2909984588623047,-7.933631521147404,1.351634603422795,-5.6123149900048475,-0.9696819277197619,3.241202566737215,32.48175487348839,7.729851221067435,2.3213165311425468,7,2.0250015258789062,3.5149993896484375,8.452499389648438,7.590000152587891,-4.879997253417969,2,0.0016808425324432719,1.4342138945635425,114.62000274658205,-2.3333133872874434,113.88999938964844,2.6999969482421875,113.23999786376952,0.0016808425324432719
8911,2015-07-16,114.08999633789062,114.5999984741211,113.44000244140624,113.44000244140624,694000.0,0.00928870677511684,-2.5692520775622145,-0.4744471484499099,34.75386108231953,31.305385404648455,0.3338678155174648,2.6439989457031743,5.927693335375579,6.145318721538956,18.963630993863816,1.55999755859375,-2.449851817253858,-2.0275028228759737,-6.6699908148016505,2.614985169049703,-4.348746818838805,0.29374117308685754,1.778086948735364,70.80278556651083,42.560471211531066,2.3212439959628366,7,0.24500274658203125,2.4650039672851562,7.382503509521484,6.540004730224609,-8.079994201660142,3,-0.0070996369935436565,1.2641612644731601,113.04000091552734,1.4342138945635425,114.62000274658205,-2.3333133872874434,113.88999938964844,-0.0070996369935436565
8912,2015-07-17,113.1999969482422,114.41999816894531,112.88999938964844,114.08999633789062,644500.0,-0.007800853871645197,-1.026495821501834,-1.3692426874500632,32.77893801847341,30.995883773781543,0.8228521323253375,3.256775640148561,6.704868700535158,6.941801374634352,20.350623473419724,1.529998779296875,-2.4599692127703463,-2.6355022430419837,-7.266851909049876,1.995847422965909,-4.951177076045923,-0.3198274100380445,2.296278162309079,22.119637445241246,-6.144062821220768,2.315674833003945,7,0.870002746582017,3.3550033569335795,7.952503204345689,7.9200057983398295,-10.549995422363295,4,0.004151954358426302,-2.5692520775622145,114.08999633789062,1.2641612644731601,113.04000091552734,1.4342138945635425,114.62000274658205,0.004151954358426302
8913,2015-07-20,113.5999984741211,113.81999969482422,112.66999816894531,113.16000366210938,543900.0,0.003533582479350983,1.6136479890413808,-0.49437653230923007,41.57212367768619,31.37079959818074,0.17296788654402917,2.60272425737395,6.19758875878702,6.451096686093621,21.838258812170935,1.1500015258789062,-2.5929333773071193,-1.9895008087158175,-6.542470146368757,2.563468528937122,-4.265985477542287,0.28698386011065224,1.5616492779629425,41.89188260361537,9.728004961334406,2.276484668826467,7,0.07500076293945312,2.56500244140625,7.552501678466797,7.5200042724609375,-13.180000305175781,0,-0.008714770044605746,-1.026495821501834,113.1999969482422,-2.5692520775622145,114.08999633789062,1.2641612644731601,113.04000091552734,-0.008714770044605746
8914,2015-07-21,112.06999969482422,113.0999984741211,111.79000091552734,113.08999633789062,1690000.0,-0.013468299294435493,1.5192238565088214,-2.3182015224289505,33.88805111806333,32.01357594199685,1.2759151295529279,3.7699750688364304,7.583232495353769,7.88424709585172,23.812109050043947,1.80999755859375,-2.738153078994401,-3.166499710083002,-7.658008416745048,1.3250089965790437,-5.412254063414025,-0.9207453567519792,2.790483434639299,9.96437802732466,-23.136698840927128,2.24575435333102,7,1.2700004577636719,3.6650009155273438,9.082500457763672,9.050003051757812,-8.989997863769531,1,0.006067639038346284,1.6136479890413808,113.5999984741211,-1.026495821501834,113.1999969482422,-2.5692520775622145,114.08999633789062,0.006067639038346284
8915,2015-07-22,111.5,112.33999633789062,111.31999969482422,111.80999755859376,968400.0,-0.005086104188242846,-2.0447744198228155,0.3039201753270692,28.218975826541637,32.16604413185915,1.8438567919908735,3.9651828475888067,7.973486977662972,8.36140354067794,25.79507502066725,1.0199966430664062,-2.8435441086814137,-3.369499588012701,-7.820573971371942,1.0815747953465404,-5.595036779692322,-1.1439623963330803,2.9920252637911773,5.487816224564799,-25.92773705475282,2.2255371916796185,7,1.6049995422363281,4.0,9.067501068115234,9.620002746582031,-4.290000915527344,2,-0.001793694603069107,1.5192238565088214,112.06999969482422,1.6136479890413808,113.5999984741211,-1.026495821501834,113.1999969482422,-0.001793694603069107
8916,2015-07-23,110.91999816894531,112.5,110.6999969482422,111.31999969482422,1101000.0,-0.005201810143988239,-3.28570131061491,1.2903376648946052,28.796237047743944,32.156733730050156,2.342559226424825,4.075222873101168,8.384897315453102,8.827002448333587,28.0836612629264,1.8000030517577983,-3.04313968560686,-3.5185012817382812,-7.728190768493832,0.6911882050172693,-5.623346025116064,-1.4136565383604989,3.127943515190495,5.914009368564905,-25.32606170845891,2.1048447433777757,7,1.875,4.270000457763672,9.390003204345703,10.260002136230469,-3.9399948120117188,3,-0.02488274930037515,-2.0447744198228155,111.5,1.5192238565088214,112.06999969482422,1.6136479890413808,113.5999984741211,-0.02488274930037515
8917,2015-07-24,110.02999877929688,110.97000122070312,109.6500015258789,110.97000122070312,1118700.0,-0.00802379556744004,1.8085026946302187,2.349997138987965,29.04763404113082,32.150149343487534,3.050084296670036,4.551996250184146,9.042518719664372,9.602648932509538,30.3354728965463,1.3199996948242188,-2.862516597986044,-3.9980007171630803,-8.247838861879018,0.2518374275528572,-6.122919789521049,-1.8730816448051115,3.4822717470959503,9.112647968238285,-22.961760939930556,2.1249190723579656,7,2.240001678466797,4.635002136230469,10.227502822875977,11.150001525878906,-2.3699951171875,4,-0.03653546021689846,-3.28570131061491,110.91999816894531,-2.0447744198228155,111.5,1.5192238565088214,112.06999969482422,-0.03653546021689846
8918,2015-07-27,109.16000366210938,109.63999938964844,108.7699966430664,109.16999816894531,990000.0,-0.007906890183036142,-1.2025147757561712,0.010632426465813909,25.285608448699136,31.210298073305893,3.5521128066486654,4.967038132152993,9.61945751254477,10.382249133118037,32.56913389030974,1.2600021362304688,-2.709078128063723,-4.417496109008795,-8.728377582115058,-0.10661463590253106,-6.572936845561927,-2.262055372455663,3.6570584441909517,9.007086700191351,-20.00640246202901,2.1554407365531283,7,2.524993896484375,5.064994812011719,11.097497940063477,12.019996643066406,-3.4800033569335938,0,-0.05963724732349163,1.8085026946302187,110.02999877929688,-3.28570131061491,110.91999816894531,-2.0447744198228155,111.5,-0.05963724732349163
8919,2015-07-28,109.75,110.04000091552734,109.33000183105469,109.66999816894531,1919400.0,0.005404876494113031,1.1515004392657326,-8.004580152671755,36.13677356758365,32.27535586980463,2.4570430376469687,4.121303799047169,8.810075997368386,9.692555315579028,33.80242089894864,0.8799972534179688,-2.597210727679837,-3.5309997558593693,-8.043988529290218,0.9819890175714789,-5.787494142574786,-1.2745053691439523,2.2576490136535483,26.273524797555325,-5.010268194521213,2.256494386715422,7,1.93499755859375,4.474998474121094,10.507501602172852,11.430000305175781,-3.190002441406236,1,-0.08501140620550973,-1.2025147757561712,109.16000366210938,1.8085026946302187,110.02999877929688,-3.28570131061491,110.91999816894531,-0.08501140620550973
8920,2015-07-29,111.7300033569336,112.06999969482422,109.33999633789062,109.75,1651000.0,0.018041032864998474,1.0526371643850154,24.749475491131033,44.8963338731913,33.4022972910126,0.30360170920205576,1.875150262661407,6.616921706566188,7.6864262639658705,34.790558091504224,2.7300033569335938,-2.4953880715433883,-1.3209964752197294,-5.644609688971769,3.0026167385323106,-3.4828030820957423,0.8408101316562835,-2.9600067138671875,79.35667694145417,43.974684173161435,2.161806606876018,7,-0.13500595092773438,2.4949951171875,8.527498245239258,9.449996948242188,-6.450004577636719,2,-0.07741878874061736,1.1515004392657326,109.75,-1.2025147757561712,109.16000366210938,1.8085026946302187,110.02999877929688,-0.07741878874061736
8921,2015-07-30,112.58000183105469,112.80999755859376,110.93000030517578,111.3000030517578,1075600.0,0.007607611640408463,1.160928511295056,0.6464629339210854,47.49241553312735,35.03712812597415,-0.8751456155622179,0.7011738965698981,5.578597348063781,6.81274404871813,35.63822453008261,1.879997253417983,-2.5024194581194763,-0.2424980163574162,-4.113320795111036,3.628324762396204,-2.1779094057342263,1.692913373019394,-3.7440051269531267,94.3070377371671,55.22496466836676,1.9354113893768097,7,-1.285003662109375,1.6449966430664062,7.677499771118164,8.599998474121094,-8.77999877929689,3,-0.04769943737112947,1.0526371643850154,111.7300033569336,1.1515004392657326,109.75,-1.2025147757561712,109.16000366210938,-0.04769943737112947
8922,2015-07-31,112.75,113.4800033569336,112.55999755859376,113.16999816894531,1565500.0,0.001510021017768537,-1.3000057220241168,-0.328123882411841,45.50473167139192,35.47408456971923,-1.2468033345935652,0.26434804833007775,5.199023113073451,6.644719062532104,36.84860073629036,0.9200057983398295,-2.2513859381213592,0.10550003051757528,-3.4002685836975814,3.611268644732732,-1.647384276590003,1.8583843376251536,-3.755043261718754,84.5010123916741,44.298279497330114,1.7528843071075753,7,-1.625,1.4549980163574219,7.312501907348633,8.430000305175781,-5.739997863769517,4,-0.05117513652387051,1.160928511295056,112.58000183105469,1.0526371643850154,111.7300033569336,1.1515004392657326,109.75,-0.05117513652387051
8923,2015-08-03,112.41000366210938,112.83000183105469,111.2699966430664,112.75,1988300.0,-0.00301548858439582,5.240020751953125,0.8095186194368755,41.00894359766405,36.26529484523042,-1.2218499903922009,0.3962610136073579,5.242510987096523,6.972117491095645,37.77767753018738,1.5600051879882812,-2.236902931774864,-0.08949661254882812,-3.3632865417836086,3.1842933166859524,-1.7263915771662113,1.547398352068555,-3.145944126708983,74.2168843034917,37.55449517245003,1.6368949646173898,8,-1.285003662109375,1.1649932861328125,7.527498245239258,8.769996643066406,-6.94000244140625,0,-0.0422560256672343,-1.3000057220241168,112.75,1.160928511295056,112.58000183105469,1.0526371643850154,111.7300033569336,-0.0422560256672343
8924,2015-08-04,107.9000015258789,112.8499984741211,107.5199966430664,111.1999969482422,8477700.0,-0.04012100337428137,-1.6256133104577066,9.705973431469388,33.11430968954048,36.80922083000807,2.944028331006521,4.528037721823765,9.410702344103328,11.43087360639447,38.59403880247396,5.3300018310546875,-2.230262757675348,-4.211998748779294,-7.74040029487054,-0.6835972026880484,-5.976199521824924,-2.447797975733664,5.5800018310546875,6.3759136701698695,-29.54234942170626,1.7642007730456242,8,2.5999984741210938,4.849998474121094,12.037500381469727,13.279998779296875,-2.75,1,-0.020574617139098694,5.240020751953125,112.41000366210938,-1.3000057220241168,112.75,1.160928511295056,112.58000183105469,-0.020574617139098694
8925,2015-08-05,110.8000030517578,112.08000183105469,108.16999816894531,108.16999816894531,5107400.0,0.026876751481633265,-1.9733812949640288,-0.7969722821400173,40.363225496760016,38.09444176878764,-0.07343207626826143,1.5541383649485425,6.263562945484452,8.506986538857689,39.0042544920724,4.180000305175781,-2.384321912376862,-1.2144973754882926,-4.776278468768638,2.3472837177920525,-2.995387922128458,0.5663931711518728,2.560800170898446,55.03360258067795,22.55607968429843,1.7808905466401714,8,-0.3000030517577983,1.9499969482422017,8.264997482299819,9.689998626708999,-4.550003051757798,2,-0.03826719653774202,-1.6256133104577066,107.9000015258789,5.240020751953125,112.41000366210938,-1.3000057220241168,112.75,-0.03826719653774202
8926,2015-08-06,111.0199966430664,112.25,110.38999938964844,110.93000030517578,3114900.0,0.0019855016719254603,-2.179493198742778,0.034219076351821955,43.35365204070187,39.68399932429553,-0.3103899882131742,1.2410433770059512,5.770681036074734,8.227100386992802,39.39429024964883,1.8600006103515625,-2.297634780954837,-0.8950035095214872,-4.4508692246507024,2.660862205607728,-2.672936367086095,0.8829293480431204,2.223990447998048,58.72476606203356,23.90691690460381,1.777932857564605,8,-0.5199966430664062,1.7300033569335938,7.850004196166992,9.47000503540039,-6.0799942016601705,3,-0.05170237828617352,-1.9733812949640288,110.8000030517578,-1.6256133104577066,107.9000015258789,5.240020751953125,112.41000366210938,-0.05170237828617352
8927,2015-08-07,111.1999969482422,112.4000015258789,110.62000274658205,111.0199966430664,1846700.0,0.0016213322880427317,-2.6326946881642503,2.0000847744999883,42.583424771412716,41.60597891570815,-0.3430478475532226,0.9490325515977247,5.349074679917408,7.997386143616481,39.466562222267804,1.7799987792968608,-2.077562544600923,-0.6130031585693274,-4.125608733231999,2.8996024160933445,-2.3693059459006633,1.1432996287620085,1.9295103338622965,69.0431339767027,33.66932726842663,1.7563027873313337,8,-0.6999969482422017,1.5500030517577983,7.420003890991197,9.290004730224595,-3.029998779296889,4,-0.06654670952849684,-2.179493198742778,111.0199966430664,-1.9733812949640288,110.8000030517578,-1.6256133104577066,107.9000015258789,-0.06654670952849684
8928,2015-08-10,114.79000091552734,114.98999786376952,112.1500015258789,112.26000213623048,2245200.0,0.03228420922489872,-1.0654518821022625,14.055524943838085,57.45614768909531,43.97479826254278,-3.4089379238552766,-2.708979196730809,1.613517084782302,4.34275184628774,39.31348627520258,3.7900009155273153,-1.7298087407589975,2.9320007324218693,-0.7131979205094723,6.577199385353211,1.1094014059561914,4.754600058887547,-7.2700042724609375,97.32266511968055,56.30846519019287,1.8225993264656712,8,-3.535003662109375,-2.7700042724609375,3.809999465942383,5.700000762939453,-5.94000244140625,0,-0.06777592749582839,-2.6326946881642503,111.1999969482422,-2.179493198742778,111.0199966430664,-1.9733812949640288,110.8000030517578,-0.06777592749582839
8929,2015-08-11,112.58999633789062,113.77999877929688,112.3000030517578,113.62999725341795,1918800.0,-0.01916547225446641,1.208942307144871,-0.4110677538810384,52.74281984334205,44.846630037003976,-0.8534654649578926,-0.705001152591791,3.638435690386558,6.497729027694305,38.93309968381469,2.4899978637695455,-1.3508623285820391,0.8334964752197322,-2.5944570864884184,4.261450036927883,-0.880480305634336,2.5474732560738005,-4.920599670410155,64.80936021595004,18.503994401274056,1.713976780854073,8,-1.3349990844726562,-0.8349990844726562,5.250001907348633,7.460002899169922,-5.909996032714844,1,-0.06323825693909679,-1.0654518821022625,114.79000091552734,-2.6326946881642503,111.1999969482422,-2.179493198742778,111.0199966430664,-0.06323825693909679
8930,2015-08-12,113.2300033569336,113.66999816894531,110.87000274658205,111.66999816894531,1896000.0,0.005684403942267213,1.2950830949142356,-1.5000036679749316,55.795296419008025,45.76917235765738,-1.406198111283544,-1.4019210383467566,2.821044459614825,5.806219124528752,38.60720446711448,2.799995422363267,-0.7823108029122352,1.46400337219238,-1.9799430865076602,4.90794983089242,-0.2579698571576472,3.185976601542407,-5.414194665527347,61.73923715980786,9.898136323015606,1.7219732293500227,8,-1.975006103515625,-1.8700065612792969,3.9099979400634766,6.119998931884766,-11.290000915527358,2,-0.0713591944847356,1.208942307144871,112.58999633789062,-1.0654518821022625,114.79000091552734,-2.6326946881642503,111.1999969482422,-0.0713591944847356
8931,2015-08-13,113.27999877929688,113.9499969482422,112.0199966430664,112.83000183105469,1274000.0,0.00044153864595131154,1.1564330102549494,0.28845862289886687,58.5123117429553,47.214459032275535,-1.5046911710947342,-1.5976217500281393,2.5712457950466785,5.722691211331124,38.27294324987943,1.9300003051757955,-0.43585367310180345,1.5544986724853516,-1.7920493603886882,4.901046705359391,-0.11877534395166833,3.2277726889223715,-5.3207063044433625,60.869542445319766,3.473893347540553,1.6732740164370192,8,-2.0250015258789062,-2.0250015258789062,3.270000457763672,5.490001678466797,-10.799995422363281,3,-0.062058605711970416,1.2950830949142356,113.2300033569336,1.208942307144871,112.58999633789062,-1.0654518821022625,114.79000091552734,-0.062058605711970416
8932,2015-08-14,113.66999816894531,114.7300033569336,113.05999755859376,113.37999725341795,1007000.0,0.003442791259278488,-2.591409140503947,0.6444508494117165,62.11712616582966,49.5598126509606,-1.9561778192656476,-2.0560175205938833,2.0373047437918217,5.293262861039068,37.53240336706155,1.6700057983398295,-0.31397437331381184,1.9209980010986385,-1.4753765200779299,5.317372522275207,0.22281074051035432,3.6191852616869227,-5.570091586313481,67.96113448490428,4.261053452422168,1.6981872605882817,8,-2.4150009155273438,-2.4150009155273438,2.565000534057617,5.100002288818359,-11.949996948242188,4,-0.07680123047564291,1.1564330102549494,113.27999877929688,1.2950830949142356,113.2300033569336,1.208942307144871,112.58999633789062,-0.07680123047564291
8933,2015-08-17,112.61000061035156,113.06999969482422,111.5199966430664,113.0,1210400.0,-0.009325218401238122,4.849081591524155,-1.3448212359579463,57.49475979005572,52.26875155101785,-0.9664609492062937,-1.1320307572166683,2.930338579095263,6.347823906674364,36.879476961487,2.1500015258789062,-0.3158825417835658,0.9105003356933565,-2.4000595378376914,4.2210602092244045,-0.7447796010721675,2.5657802724588805,-4.372292202096972,45.07765773671852,-22.391792619202022,1.6552799367655264,8,-1.0300025939941406,-1.3550033569335938,3.252500534057617,6.130001068115234,-12.020004272460938,0,-0.03942813619874985,-2.591409140503947,113.66999816894531,1.1564330102549494,113.27999877929688,1.2950830949142356,113.2300033569336,-0.03942813619874985
8934,2015-08-18,112.75,113.38999938964844,112.11000061035156,112.63999938964844,948100.0,0.0012432234161232625,-1.1880355256465434,-0.2820532884698149,52.95822728960416,53.6681961946672,-0.3868164875235891,-1.2843220345233988,2.6489620247531604,6.197239012252851,35.78430807887328,1.279998779296875,-0.3005079657394276,1.0164997100830107,-2.3239144320307474,4.356913852196769,-0.6537073609738684,2.6867067811398897,-4.377245802635116,48.70458435618575,-16.548168929572014,1.6702070710568773,8,-0.060001373291015625,-1.4950027465820312,3.0600013732910156,5.990001678466797,-14.839996337890625,1,-0.03458981397675309,4.849081591524155,112.61000061035156,-2.591409140503947,113.66999816894531,1.1564330102549494,113.27999877929688,-0.03458981397675309
8935,2015-08-19,111.3000030517578,112.16000366210938,110.61000061035156,112.11000061035156,976200.0,-0.012860283354698021,2.406586404641336,-7.363573311138984,46.4125587386521,54.008074716661675,1.2757197277763765,0.15802545209977836,3.9300805480513077,7.615497265960585,34.65516390681151,2.1399993896484375,-0.23131203096436082,-0.42349739074708737,-3.7680495698836722,2.9210547883894975,-2.0957734803153727,1.248778698821198,-2.79490398106482,16.74762090823032,-42.978081358687234,1.6722760895682893,8,1.4999961853027486,-0.04500579833982954,4.509998321533217,7.439998626708999,-14.580001831054673,2,-0.04150945750139445,-1.1880355256465434,112.75,4.849081591524155,112.61000061035156,-2.591409140503947,113.66999816894531,-0.04150945750139445
8936,2015-08-20,108.16000366210938,111.06999969482422,108.11000061035156,110.3000030517578,1633300.0,-0.028212033275401005,-1.6428498443471093,2.641982518272862,38.97165575111966,53.60676704774023,4.4336064901777235,3.247133352643459,6.827382868642346,10.686654971138637,33.52083407979058,3.190002441406236,0.3004961774278456,-3.425497055053711,-7.11918025440275,0.2681861442953277,-5.27233865472823,-1.5786554553791916,6.829994201660142,0.7553327947428653,-53.52991282538925,1.846841599674519,8,3.389995574951172,3.0949935913085938,7.649997711181641,10.579998016357422,-13.29000091552733,3,-0.05750740578869018,2.406586404641336,111.3000030517578,-1.1880355256465434,112.75,4.849081591524155,112.61000061035156,-0.05750740578869018
8937,2015-08-21,106.01000213623048,108.41999816894531,105.93000030517578,107.0500030517578,2438300.0,-0.01987797201445618,-3.149980608696205,0.4859818748351023,35.85322557742404,51.20644236866564,6.448069303880416,5.355082869868099,8.704700232072796,12.763076333514434,32.18121390999015,2.4899978637695312,0.4698343593583587,-5.374498748779288,-9.791314307723823,-0.9576831898347535,-7.582906528251556,-3.166090969307021,8.842395782470675,1.0724107355618664,-48.59759824548474,2.2084077794722665,8,4.3199996948242045,4.449996948242173,9.434997558593736,12.729999542236314,-9.510002136230483,4,-0.033298733215386456,-1.6428498443471093,108.16000366210938,2.406586404641336,111.3000030517578,-1.1880355256465434,112.75,-0.033298733215386456
8938,2015-08-24,102.6500015258789,106.45999908447266,99.73999786376952,100.97000122070312,2692900.0,-0.031695128220389335,-2.2463718973387308,-1.6153834867769945,37.77363832905254,49.54319997818903,8.833891636771256,8.645629815947444,11.78087849005884,16.03511930743869,30.904904795348042,6.720001220703139,0.4660202930108568,-8.408999252319333,-14.246957046968788,-2.571041457669878,-11.327978149644068,-5.4900203549945985,11.845500488281232,21.318705764188657,-32.430327086658004,2.918978897324731,8,4.584999084472656,4.714996337890611,12.662498474121094,16.09000015258789,-5.349998474121108,0,-0.00905991516172866,-3.149980608696205,106.01000213623048,-1.6428498443471093,108.16000366210938,2.406586404641336,111.3000030517578,-0.00905991516172866
8939,2015-08-25,100.41999816894531,108.1999969482422,100.37999725341795,105.27999877929688,2654400.0,-0.02172433827359843,-2.165990214611358,-2.8928569806676627,25.048068846472447,46.1268413590184,10.232044606577531,10.688836120400182,13.726565681534936,18.169851293365625,29.651843906441055,7.819999694824247,0.3872946349554809,-10.172502517700195,-17.69804869520719,-2.6469563401931993,-13.935275606453686,-6.409729428946704,13.190173596191386,5.475040158730755,-46.1240666888909,3.7627730887534976,8,6.81500244140625,6.9449996948242045,14.500001907348633,18.320003509521484,-4.369995117187514,1,0.0016928716594806215,-2.2463718973387308,102.6500015258789,-3.149980608696205,106.01000213623048,-1.6428498443471093,108.16000366210938,0.0016928716594806215
8940,2015-08-26,103.08000183105469,103.12999725341795,100.30999755859376,100.97000122070312,3184100.0,0.02648878421242573,1.552045790353101,-0.4341564496632706,32.917404628518625,43.28296279074766,6.683715502403558,7.744640959874772,10.811806634775309,15.373830518042425,30.11191339357076,2.8199996948241903,-0.26242356244191,-7.079998779296872,-15.293125185008705,1.1331276264149608,-11.186561982152782,-2.973435576440963,9.697959499999982,29.479288857045592,-20.34195691352358,4.106563202855915,8,4.154998779296875,4.2849960327148295,11.457498550415039,15.479999542236328,-4.94000244140625,2,-0.05015520059282497,-2.165990214611358,100.41999816894531,-2.2463718973387308,102.6500015258789,-3.149980608696205,106.01000213623048,-0.05015520059282497
8941,2015-08-27,107.20999908447266,107.2300033569336,103.6500015258789,104.43000030517578,2300200.0,0.04006594082319603,1.539001796420146,1.3175345853732616,42.66275030171028,41.121365472512174,1.7904220794672767,3.3641929494135496,6.460120946751545,11.154721023820684,30.51656665055478,4.150001525878906,-0.6015429859539978,-2.6815013885498047,-10.912605708672416,5.549602931572807,-6.797053548611103,1.4340507715114938,4.785684438544905,86.0599188717638,37.072690218440684,4.115552160061304,8,-0.6450004577636719,0.1549987792968608,7.092500686645508,11.115001678466797,-5.080001831054702,3,-0.09784533115707128,1.552045790353101,103.08000183105469,-2.165990214611358,100.41999816894531,-2.2463718973387308,102.6500015258789,-0.09784533115707128
8942,2015-08-28,106.9800033569336,108.02999877929688,106.06999969482422,106.63999938964844,1678800.0,-0.0021452824317053087,-1.6486414038054096,0.12230363905812613,33.61309912193134,38.467847620498354,1.0858313627418852,3.3094270250524005,6.445710869559463,11.297034909358416,31.314032626502875,1.9599990844726562,-1.114331800556684,-2.622997283935547,-10.83670565738987,5.590711089518777,-6.729851470662709,1.483856902791615,4.2803390265290915,85.57927040975973,40.94200241511487,4.106854186727164,8,-0.4150047302246094,0.3849945068359233,7.012495040893555,11.034996032714844,-4.5,4,-0.11319873088755772,1.539001796420146,107.20999908447266,1.552045790353101,103.08000183105469,-2.165990214611358,100.41999816894531,-0.11319873088755772
8943,2015-08-31,107.66000366210938,108.3499984741211,105.88999938964844,106.58000183105469,1525800.0,0.0063563309388483535,1.0000062027813272,3.1764389094580947,38.9511581907766,36.91150660951752,-0.4136688849976764,2.3772031194725116,5.534483429278623,10.531458777463882,31.522168780460692,2.4599990844726562,-1.7274079557725628,-1.7054969787597685,-9.851876493714414,6.440882536194877,-5.778686736237091,2.3676927787175543,2.9091180501717133,91.41797595222707,47.29447379926236,4.073189757477325,8,-1.7100028991699219,-0.29500579833985796,5.807497024536133,9.829998016357422,-3.6200027465820312,0,-0.10365969981883905,-1.6486414038054096,106.9800033569336,1.539001796420146,107.20999908447266,1.552045790353101,103.08000183105469,-0.10365969981883905
8944,2015-09-01,105.68000030517578,106.95999908447266,105.0,105.13999938964844,2769300.0,-0.018391262210503245,-3.780487351017408,0.5,34.0380443969583,35.53656057155153,0.5118113016287822,4.408382003160639,7.2358192849360705,12.401368834917719,30.51981314190815,2.660003662109375,-2.5628362304458534,-3.574500274658206,-11.864194904362535,4.715194355046123,-7.719347589510377,0.5703470401939654,4.239373976194614,66.7910713319839,23.86741966578102,4.144847314852166,9,-0.27500152587890625,1.6849975585937358,7.274997711181641,11.369998931884766,1.129997253417983,1,-0.0792959616693677,1.0000062027813272,107.66000366210938,-1.6486414038054096,106.9800033569336,1.539001796420146,107.20999908447266,-0.0792959616693677
8945,2015-09-02,106.55999755859376,107.11000061035156,105.1999969482422,107.11000061035156,1751700.0,0.008326998967418398,5.94542932445549,-1.0185224430975026,36.27450491516353,35.23687714533419,-1.2418591279205629,3.3670791348643405,6.090983681637411,11.415756729168777,29.441378520306767,1.9100036621093608,-3.2674559756008534,-2.482502746582014,-10.822492804848864,5.857487311684835,-6.652497775715432,1.6874922825514034,2.7486141377205797,61.914849408640684,20.382952660585246,4.169995029133424,9,-2.4799995422363423,0.8050003051757528,6.395000457763658,10.490001678466783,-0.6999969482422017,2,-0.09862983058963448,-3.780487351017408,105.68000030517578,1.0000062027813272,107.66000366210938,-1.6486414038054096,106.9800033569336,-0.09862983058963448
8946,2015-09-03,105.27999877929688,107.41000366210938,105.0199966430664,106.37000274658205,1829900.0,-0.012012000831672864,-1.968937624095495,1.9818143986684083,33.46472013318515,34.97148765152987,-0.46192793473362315,4.421706052589286,7.0632433279998565,12.57076763683223,28.380741621710857,2.3900070190429688,-3.969858534526935,-3.475501632690424,-11.923321152156788,4.97231788677594,-7.699411392423599,0.748408127042751,3.4544960870647827,8.358176323358938,-28.598328299682997,4.223909759733182,9,-1.2350006103515625,2.084999084472642,7.629999160766602,11.770000457763672,1.0500030517578125,3,-0.06781914392510902,5.94542932445549,106.55999755859376,-3.780487351017408,105.68000030517578,1.0000062027813272,107.66000366210938,-0.06781914392510902
8947,2015-09-04,103.8000030517578,104.4499969482422,103.12000274658205,103.70999908447266,1053800.0,-0.01405771034098946,-1.0944845939890293,-0.0825721465118254,32.919736618677504,34.43216523926598,0.750539152933527,5.606326837339637,8.253866724480602,13.878856708060624,27.553342121019277,2.1599960327148295,-4.5269177105894585,-4.585497665405285,-13.228477838532584,4.057482507722014,-8.906987751968941,-0.2640075788416283,4.3948219944483355,13.001928502448779,-21.980201555554558,4.321490086563653,9,0.5299949645996236,3.5649948120117188,8.959995269775405,13.249996185302749,-0.24000549316403408,4,-0.016088687372264654,-1.968937624095495,105.27999877929688,5.94542932445549,106.55999755859376,-3.780487351017408,105.68000030517578,-0.016088687372264654
8948,2015-09-08,107.01000213623048,107.12999725341795,105.2699966430664,105.87999725341795,973600.0,0.030924845762018816,1.715339035908438,12.555056370265925,40.05544133784616,36.099651071640835,-1.9846623417223128,1.8799719495374205,4.788086192796911,10.516745816671673,27.99150531877732,3.3299942016601562,-4.60955951456954,-0.9864986419677564,-9.099882118176666,7.126884834241153,-5.043190380072204,3.0701930961366912,0.677533279029447,90.67595709755871,55.057266641360954,4.056691738104453,9,-2.680004119873061,0.3549957275390341,5.654996871948228,10.039997100830064,-4.709999084472685,1,-0.04233248003798673,-1.0944845939890293,103.8000030517578,-1.968937624095495,105.27999877929688,5.94542932445549,106.55999755859376,-0.04233248003798673
8949,2015-09-09,105.47000122070312,108.13999938964844,105.25,108.0500030517578,1082600.0,-0.014391186662783495,1.0942066243179143,-2.2831775953331914,39.93091114745584,36.878929573744976,0.3877953347689811,3.0137262970232683,6.12940941124549,11.923674826752233,28.322384941024804,2.8899993896484375,-4.46673595223298,-2.170499801635742,-10.056883688280408,5.715884085008923,-6.113691744958075,1.7726921416865906,-5.730003356933608,46.812749912231354,8.44318815050768,3.9431919433223315,9,0.2649993896484375,1.894996643066392,6.879997253417969,11.579998016357422,-3.0999984741210795,2,-0.013558360563430849,1.715339035908438,107.01000213623048,-1.0944845939890293,103.8000030517578,-1.968937624095495,105.27999877929688,-0.013558360563430849
8950,2015-09-10,105.1500015258789,106.0199966430664,104.48999786376952,105.27999877929688,898600.0,-0.003034035186503914,-1.1103364815447943,0.05038649657268943,44.240332084541784,37.05421643850402,1.1536188870228017,2.843123611067938,6.22196198294921,12.085675529240461,28.182370623458308,1.5299987792968892,-4.136546232568392,-2.0864994049072294,-9.585583155952975,5.412584346138516,-5.836041280430095,1.6630424706156361,-5.242003631591814,40.43824973669435,-2.578168502585008,3.749541875522871,9,0.5849990844726562,2.214996337890611,6.474998474121094,11.27499771118164,-4.529998779296861,3,0.015786933034958706,1.0942066243179143,105.47000122070312,1.715339035908438,107.01000213623048,-1.0944845939890293,103.8000030517578,0.015786933034958706
8951,2015-09-11,106.25,106.3499984741211,104.55999755859376,104.87000274658205,1146600.0,0.010461231176020158,1.265832258936788,-10.615587769235175,50.4784647513069,38.928145952879085,-0.10826096138313801,1.253730676954632,4.876173911653012,10.843487834872604,28.163800752951314,1.7900009155273295,-3.2442090443252454,-0.6350009918212862,-7.5799043854782155,6.309902401835643,-4.107452688649744,2.8374507050071713,-6.177362075805675,62.35058459134828,13.449027327829704,3.4724516968284647,9,-0.5149993896484375,1.114997863769517,5.375,10.14999771118164,-6.199996948242202,4,-0.0036705824908088713,-1.1103364815447943,105.1500015258789,1.0942066243179143,105.47000122070312,1.715339035908438,107.01000213623048,-0.0036705824908088713
8952,2015-09-14,104.94000244140624,105.9800033569336,104.38999938964844,105.9800033569336,1116900.0,-0.012329388786764817,2.057697245350842,-0.7536253517545058,54.97177984268794,40.70821502531368,0.985574621805057,1.977554998124944,5.947171919560574,11.980998731238742,28.6405272318766,1.8600006103515625,-2.677044532015344,-1.5084987640380945,-7.7160779404069615,4.699080412330773,-4.612288352222521,1.595290824146332,-4.706017287902824,14.66674804687462,-36.16552091224126,3.1037895881844304,9,0.6899986267089986,2.4249954223632812,6.684997558593764,11.069995880126967,-2.8000030517577983,0,0.013245658064707566,1.265832258936788,106.25,-1.1103364815447943,105.1500015258789,1.0942066243179143,105.47000122070312,0.013245658064707566
8953,2015-09-15,108.16999816894531,108.43000030517578,105.08999633789062,105.31999969482422,1452900.0,0.030779451614197928,-1.0181261222222477,-2.7403807357957297,66.12568729684295,44.27350868085641,-2.418837151097307,-1.6887108336232757,2.5430197419927367,8.596186190960196,28.207089075705106,3.4899978637695455,-2.564634213137907,1.9434970855712947,-3.620493949674497,7.5074881208170865,-0.838498432051594,4.7254926031941835,-7.777892730719003,93.56430501708115,35.46644076091627,2.781995517622893,9,-2.3949966430664062,-0.8050003051757955,3.4550018310546875,7.340000152587891,-6.4199981689453125,1,-0.042618107501041225,2.057697245350842,104.94000244140624,1.265832258936788,106.25,-1.1103364815447943,105.1500015258789,-0.042618107501041225
8954,2015-09-16,108.8499984741211,109.08999633789062,107.58999633789062,108.01000213623048,1303600.0,0.006286403963081444,1.2727409342596554,0.2947357149549548,63.08390438508921,47.25233084418149,-2.907656134243595,-2.820477725453941,1.6822128999450001,7.778760669567404,28.02726541552517,1.5,-2.173228056079907,2.818497467041013,-2.0072379716546465,7.644232905736672,0.40562974769318316,5.231365186388842,-8.136377241216806,94.89365915738965,31.805282086467997,2.412867719347829,9,-2.7449989318847656,-1.6149978637695312,2.7874984741210938,6.619998931884766,-8.080001831054688,2,-0.06017451092496384,-1.0181261222222477,108.16999816894531,2.057697245350842,104.94000244140624,1.265832258936788,106.25,-0.06017451092496384
8955,2015-09-17,106.68000030517578,109.01000213623048,106.31999969482422,108.66999816894531,1442900.0,-0.01993567477597369,1.014978726322486,-2.3690554041780603,48.68093758473421,48.94302167213139,-0.8033234917965615,-1.0691616501239025,3.7359511449682117,9.75899883956967,27.268200276772735,2.690002441406264,-2.0576212705821177,0.8794994354248047,-3.2807864420569928,5.039785312906602,-1.200643503316087,2.9596423741656963,-5.463796565972316,48.72345537125957,-10.985809408099996,2.0801429387408974,9,-0.5750007629394531,0.5550003051757812,4.8249969482421875,8.14999771118164,-3.6100006103515625,3,-0.04040117684912148,1.2727409342596554,108.8499984741211,-1.0181261222222477,108.16999816894531,2.057697245350842,104.94000244140624,-0.04040117684912148
8956,2015-09-18,101.94000244140624,105.13999938964844,101.6999969482422,105.13999938964844,2646200.0,-0.0444319258549869,1.1500035762820882,1.6080403936618521,39.7560887106904,49.70261634902171,3.8141727864183537,3.3528595752380426,8.293830939374843,14.353355932422787,26.165670661499117,4.9800033569335795,-1.7459018261315578,-3.5494983673095817,-7.89302766707452,0.7940309324553567,-5.721263017192044,-1.3777337174271196,-0.2513711462815422,3.2477065356760773,-50.99198650140843,2.171764649882468,9,3.4549942016601705,5.294998168945327,9.367494583129897,12.889995574951186,-0.15000152587889204,4,-0.012948790104090002,1.014978726322486,106.68000030517578,1.2727409342596554,108.8499984741211,-1.0181261222222477,108.16999816894531,-0.012948790104090002
8957,2015-09-21,102.4800033569336,103.38999938964844,101.83999633789062,102.44000244140624,1331400.0,0.005297242521038248,-1.4999784656465536,-0.01250029802351248,39.411276102855346,49.63104243402273,3.4276979894815867,2.671826308904656,7.56681734811157,13.678956015957453,24.44748617901543,1.5500030517578125,-1.5387588591433712,-2.8329975128173857,-7.370044567927565,1.7040495422927933,-5.101521040372475,-0.5644739852622962,6.609992980957031,10.55489138177724,-37.37169274135296,2.268523527555091,9,2.9149932861328125,4.754997253417969,8.774993896484375,12.349994659423828,-0.9900054931640767,0,-0.023711945995085526,1.1500035762820882,101.94000244140624,1.014978726322486,106.68000030517578,1.2727409342596554,108.8499984741211,-0.023711945995085526
8958,2015-09-22,101.72000122070312,102.22000122070312,100.43000030517578,101.08999633789062,1716500.0,-0.00741610178898422,1.1963135624953194,15.749761586872147,41.48020213314622,49.803185876877215,3.7530764223109685,3.5400847751243134,8.106165023223127,14.303884813420012,21.64109682327434,2.0500030517578125,-1.149261470799928,-3.546499633789068,-8.215605641999616,1.1226063744214798,-5.881052637894342,-1.2119466296837942,7.224995117187504,14.89609129905038,-29.378379207757067,2.334553004105271,9,3.039997100830078,4.844997406005859,9.534996032714844,13.109996795654297,1.2600021362304688,1,0.004128963467411317,-1.4999784656465536,102.4800033569336,1.1500035762820882,101.94000244140624,1.014978726322486,106.68000030517578,0.004128963467411317
8959,2015-09-23,100.58999633789062,102.30999755859376,100.48999786376952,101.9800033569336,1806000.0,-0.011108974333973065,-1.2893020800844457,-2.206343247432668,37.29245699734972,49.031199756078095,4.602005592632281,4.93657949825149,8.974301481836918,15.269478222169738,19.550262367071262,1.8199996948242472,-0.6357881249618202,-4.685004425048831,-9.31743650412534,-0.05257234597232241,-7.001220464587092,-2.3687883855105696,8.014400158691416,1.8647552280903903,-38.51860078455227,2.316216039538258,9,4.170001983642578,5.975002288818359,10.82750129699707,13.755001068115234,3.920005798339858,2,0.011531998253711206,1.1963135624953194,101.72000122070312,-1.4999784656465536,102.4800033569336,1.1500035762820882,101.94000244140624,0.011531998253711206
8960,2015-09-24,97.91000366210938,98.70999908447266,94.93000030517578,98.69000244140624,2514300.0,-0.026642735593496947,8.219598429446027,0.5611473673232933,35.194857741894026,47.33302119947667,6.869392507094332,7.598993977317377,11.406820799114854,17.752956806278036,17.760046066341257,5.659996032714844,-0.6218639869105402,-7.106497192382818,-12.726405339700833,-1.4865890450648038,-9.916451266041832,-4.296543118723804,10.367416986816409,29.18710699460861,-14.617371983038243,2.809954073659008,9,4.099994659423828,5.634998321533203,14.062494277954102,16.329994201660156,6.789993286132827,3,0.02921042665698348,-1.2893020800844457,100.58999633789062,1.1963135624953194,101.72000122070312,-1.4999784656465536,102.4800033569336,0.02921042665698348
8961,2015-09-25,96.72000122070312,98.7699966430664,96.41000366210938,98.75,1696100.0,-0.012154043477651033,1.2801951953058772,2.602566610587316,35.60974702034825,45.18168421921669,7.33696153518062,8.393137892201906,12.29656991554046,18.728109618903886,17.68598814940001,2.3599929809570312,-0.5410692100921324,-7.771999740600592,-14.397937051928409,-1.1460624292727744,-11.0849683962645,-4.459031084936683,10.756574207597652,21.158405546552387,-25.445950200038652,3.31296865566391,9,5.289997100830078,6.279998779296875,15.307497024536133,17.519996643066406,10.080001831054673,4,0.06565341598405472,8.219598429446027,97.91000366210938,-1.2893020800844457,100.58999633789062,1.1963135624953194,101.72000122070312,0.06565341598405472
8962,2015-09-28,94.87000274658205,96.4000015258789,94.77999877929688,95.87000274658205,1363300.0,-0.019127361980689095,-1.7457489040900378,0.49261113366105924,23.881229580527645,40.48785558407056,8.502433918918882,9.791376896834308,13.84731907774922,20.36884156849395,18.022628680108053,1.94000244140625,-0.6834078798628127,-9.016498184204082,-16.797711091134047,-1.2352852772741159,-12.907104637669065,-5.125891730739099,11.853778174331225,1.1952720036639175,-38.18880779572039,3.8906064534649847,9,7.0649948120117045,7.0649948120117045,16.532495498657212,19.369995117187486,12.259994506835909,0,0.07294189911040783,1.2801951953058772,96.72000122070312,8.219598429446027,97.91000366210938,-1.2893020800844457,100.58999633789062,0.07294189911040783
8963,2015-09-29,96.5,97.23999786376952,94.63999938964844,95.33000183105469,1499200.0,0.017181376686285388,-1.0392120490434733,-1.1699981689453125,30.77581143710016,36.89806747873844,5.635605288382308,7.675983418036452,11.917948132727531,18.538528320475365,18.37673989547311,2.5999984741210795,-1.1139631261777652,-6.828500747680664,-15.058015563453978,1.4010140680926497,-10.943258155567321,-2.713743339794007,9.268278349583966,24.25033969215829,-13.607721185338914,4.114757407886658,9,5.325000762939453,5.364997863769531,13.895000457763672,16.94499969482422,9.300003051757798,1,0.05170982242248212,-1.7457489040900378,94.87000274658205,1.2801951953058772,96.72000122070312,8.219598429446027,97.91000366210938,0.05170982242248212
8964,2015-09-30,97.3000030517578,98.20999908447266,95.0999984741211,97.8499984741211,1525700.0,0.008290187064847743,3.8976517022005153,-0.4700822932561385,33.515325925244696,35.212999516572935,3.380427324876578,6.551901703735638,10.871019037655017,17.532365035962826,18.377003293712477,3.1100006103515625,-1.6042080114805373,-5.6094978332519645,-14.181120029311202,2.9621243628072733,-9.895308931281576,-1.3236867352223527,7.35544740183262,64.40691116460073,25.765038927221553,4.285811098029619,9,2.589996337890639,4.564994812011733,9.999996185302749,13.049995422363295,8.889999389648438,2,0.05837615752339054,-1.0392120490434733,96.5,-1.7457489040900378,94.87000274658205,1.2801951953058772,96.72000122070312,0.05837615752339054
8965,2015-10-01,96.0500030517578,98.55999755859376,95.2300033569336,96.9499969482422,1508000.0,-0.01284686496191656,-1.6220496092177858,1.636366158498532,28.71452298435527,33.986158880313475,3.3123154603009084,7.351039331619475,11.87285241021246,18.554069367081567,18.388595373809633,3.3299942016601705,-2.7801769698098013,-6.333998107910176,-15.245244035633448,2.5772478198130955,-10.789621071771819,-1.8783751440485332,7.603902295438417,34.14054721083525,-1.4402725640587022,4.4556229638616385,10,2.964996337890639,5.814994812011733,11.249996185302749,13.909996032714858,8.819999694824247,3,0.08807911312521144,3.8976517022005153,97.3000030517578,-1.0392120490434733,96.5,-1.7457489040900378,94.87000274658205,0.08807911312521144
8966,2015-10-02,98.13999938964844,98.1500015258789,93.47000122070312,94.6500015258789,1612000.0,0.021759461441811956,1.666665217589765,-3.8778017022141125,36.25706197266496,33.63569064362566,0.7002401932294049,4.952629489144357,9.57255677993166,16.2563108447427,18.66526645132386,4.680000305175781,-3.940757001652642,-3.8870018005371065,-12.881441172464307,5.1074375713900935,-8.384221486500707,0.6102178854264935,4.612515361793001,91.74855655948508,51.311298537130014,4.497219685963601,10,-0.25,3.1399993896484375,9.15999984741211,11.569999694824219,4.459999084472656,4,0.06684326064185497,-1.6220496092177858,96.0500030517578,3.8976517022005153,97.3000030517578,-1.0392120490434733,96.5,0.06684326064185497
8967,2015-10-05,102.12999725341795,102.45999908447266,98.1999969482422,98.1999969482422,1587100.0,0.04065618390650183,-1.1679398500911535,1.1260752752813943,38.15685740657351,33.26643011845091,-3.7376847002335154,0.8760179602980145,5.442979561809338,12.054894189295396,17.86919862569531,4.319999694824219,-4.540668657353933,0.18649635314939417,-8.76956410352497,9.142556809823759,-4.291533875187795,4.664526581486584,-8.65999603271483,96.32923348753354,60.02574464241958,4.478030228337184,10,-4.164997100830064,-0.8499984741210795,4.835000991821303,7.580001831054702,0.06999969482424717,0,0.04572609344884282,1.666665217589765,98.13999938964844,-1.6220496092177858,96.0500030517578,3.8976517022005153,97.3000030517578,0.04572609344884282
8968,2015-10-06,102.4800033569336,103.61000061035156,101.4800033569336,101.94000244140624,1063500.0,0.0034270646521918913,-1.9178062864160113,0.13740480244141068,37.346055660332176,33.27238552544896,-4.434927206160452,0.1783804973078844,4.982630215467765,11.470684875240352,17.998227823078405,2.1299972534179688,-4.536953390489316,0.7630023956298828,-7.877108415758812,9.403113207018578,-3.5570530100644646,5.08305780132423,-9.010002136230469,88.85604219491825,57.48677247308937,4.3200554056943465,10,-3.94000244140625,-1.2000045776367188,4.484994888305664,7.2299957275390625,0.089996337890625,1,0.04537464621550247,-1.1679398500911535,102.12999725341795,1.666665217589765,98.13999938964844,-1.6220496092177858,96.0500030517578,0.04537464621550247
8969,2015-10-07,104.04000091552734,106.36000061035156,102.5,103.29000091552734,1423400.0,0.015222458113709703,-2.313302641143688,1.388886534141446,44.62540787443059,34.32022442906413,-6.095034441400841,-1.5749927905221455,3.309121427951112,9.719263406959698,18.219971527322325,3.8799972534179688,-4.5394599354496705,2.3944999694824247,-6.137838122540003,10.926838061504853,-1.8716690765287893,6.660669015493639,-10.164399719238276,82.00155310567865,50.64522281393103,4.266169046011212,10,-4.125,-2.7600021362304688,2.6174983978271484,5.6699981689453125,-4.7300033569335795,2,0.016916590933706788,-1.9178062864160113,102.4800033569336,-1.1679398500911535,102.12999725341795,1.666665217589765,98.13999938964844,0.016916590933706788
8970,2015-10-08,106.80999755859376,107.86000061035156,103.4000015258789,103.55999755859376,1500300.0,0.02662434274020664,-1.4986044801955667,4.333333333333333,60.77909673898219,37.116818842245685,-8.347646199669683,-4.4419935477089325,0.391629611325385,6.765939403555862,18.339287937829575,4.459999084472656,-4.500077369807229,5.0814968109130945,-3.624901197802359,13.787894819628548,0.7282978065553607,9.434695815270828,-12.18533239746094,92.70324464007187,55.40406091369652,4.353199004357728,10,-6.1449966430664205,-5.529998779296889,-0.4249992370605611,2.900001525878892,-6.9599990844726705,3,-0.005804654352205341,-2.313302641143688,104.04000091552734,-1.9178062864160113,102.4800033569336,-1.1679398500911535,102.12999725341795,-0.005804654352205341
8971,2015-10-09,105.86000061035156,107.79000091552734,105.79000091552734,107.6999969482422,1449000.0,-0.008894269918141795,-1.020206379420627,-0.5661527193509659,57.347822553492854,40.83532917257515,-6.665772318855204,-3.713084220830183,1.1526491237618615,7.534803894850398,18.592942563867815,2.0,-4.267740597989217,4.1509998321533175,-4.514408962645149,12.816408626951784,-0.1817045652459086,8.483704229552544,-10.176508613281243,79.29607410145351,37.01881616864178,4.332704397399231,10,-5.194999694824219,-4.5800018310546875,-0.13750267028808594,3.8499984741210938,-3.9599990844726562,4,-0.009351954071996404,-1.4986044801955667,106.80999755859376,-2.313302641143688,104.04000091552734,-1.9178062864160113,102.4800033569336,-0.009351954071996404
8972,2015-10-12,106.33000183105469,106.52999877929688,105.58000183105469,106.0999984741211,1044500.0,0.004439837691226689,2.015876475930972,-0.12500207320916096,60.14971894522825,44.09909667347827,-5.9666791278046105,-4.293753824838404,0.48975522959358386,6.874984094022125,18.782253570973754,0.9499969482421875,-3.705950123203337,4.551501083374021,-4.244333990560236,13.347336157308277,0.15358354640689242,8.949418620341149,-9.672389144921866,76.01881758683821,29.027272193267365,4.397917536967128,10,-5.665000915527344,-5.0500030517578125,-0.6250038146972656,3.3799972534179688,-5.459999084472642,0,-0.035079500542660624,-1.020206379420627,105.86000061035156,-1.4986044801955667,106.80999755859376,-2.313302641143688,104.04000091552734,-0.035079500542660624
8973,2015-10-13,103.55999755859376,105.86000061035156,103.29000091552734,105.5999984741211,1683800.0,-0.02605101311727731,1.0078081926418214,-8.869439745248222,56.098567427893606,46.60834572932816,-2.3355000486625244,-1.9887939146903335,3.0416628829761407,9.398175389065003,19.922307478797478,3.0400009155273438,-3.0885551254730643,2.0119968414306726,-6.307312098710469,10.331305781571814,-2.147657628639891,6.171651311501236,-6.006193838523444,19.776071602429145,-31.563664783696684,4.159654470070571,10,-2.8949966430664205,-2.279998779296889,2.2875003814697124,6.150001525878892,-1.009994506835966,1,-0.013132489787691215,2.015876475930972,106.33000183105469,-1.020206379420627,105.86000061035156,-1.4986044801955667,106.80999755859376,-0.013132489787691215
8974,2015-10-14,102.3000030517578,103.91999816894531,101.20999908447266,103.22000122070312,1450800.0,-0.012166807034956428,1.3362140973277297,0.45097929218699,59.57261402504754,50.0370225116273,-0.3259450574330742,-1.3119322795709678,4.209815937674776,10.40807100724912,21.08997625791899,2.7099990844726562,-1.9790627483560854,1.0795021057128764,-6.513472419453166,8.672476630878919,-2.7169851568701375,4.87598936829589,-3.9217035804649782,16.391033341019874,-36.19141252274942,3.79648726258302,10,-1.6350021362304545,-1.0200042724609233,3.5474948883056783,7.389995574951186,1.409996032714858,2,0.002639263294350158,1.0078081926418214,103.55999755859376,2.015876475930972,106.33000183105469,-1.020206379420627,105.86000061035156,0.002639263294350158
8975,2015-10-15,102.37000274658205,102.63999938964844,99.9000015258789,102.63999938964844,1675600.0,0.0006842589710269742,19.29653282093306,0.2934751961255667,62.95278343598565,53.0032137853296,0.6647285938571486,-1.8144075954846102,3.953404601114798,10.119531108819643,22.460891328861255,2.7399978637695312,-1.107445040396172,1.365001678466811,-5.808625640855112,8.538628997788734,-2.2218119811941506,4.951815338127773,-3.233167184164529,31.305467829867567,-24.20877753166905,3.58681365966096,10,0.6599960327148295,-1.0900039672851705,4.179996490478501,6.68999481201169,1.3600006103515483,3,-0.02989161967264331,1.3362140973277297,102.3000030517578,1.0078081926418214,103.55999755859376,2.015876475930972,106.33000183105469,-0.02989161967264331
8976,2015-10-16,100.62000274658205,102.0999984741211,99.61000061035156,102.04000091552734,1635300.0,-0.017094851548769996,2.2337775575922714,5.2593178671340794,63.242750490938164,55.79053523914789,3.1329784730461654,-0.17746799152668302,5.485722266209521,11.627099710705252,22.559140260612413,2.760002136230483,-0.34261657656824696,-0.318998336791978,-7.480684238475774,6.842687564891818,-3.899841287633876,3.26184461404992,7.239997863769517,14.595410454919513,-45.815671563170454,3.580842950841899,10,3.114997863769517,0.6599960327148295,5.929996490478501,8.239997863769517,2.6599960327148295,4,-0.007652596416641511,19.29653282093306,102.37000274658205,1.3362140973277297,102.3000030517578,1.0078081926418214,103.55999755859376,-0.007652596416641511
8977,2015-10-19,100.0500030517578,100.37000274658205,99.31999969482422,100.19000244140624,1087700.0,-0.0056648745703160586,3.2000122070308294,0.09859124660169236,58.595651576347834,58.15160145203851,3.773753325600751,0.21201821202096482,5.821125206051178,11.966136825418118,22.688959248311562,1.3000030517578267,0.7177314164541428,-0.7674980163574361,-7.901503652113277,6.366507619398405,-4.334500834235357,2.7995048015204844,7.644997558593758,11.162129277388896,-51.59966904419831,3.567002817877917,10,3.5399971008300923,1.2299957275390767,6.499996185302749,8.809997558593764,3.5399932861328267,0,0.01849073880751484,2.2337775575922714,100.62000274658205,19.29653282093306,102.37000274658205,1.3362140973277297,102.3000030517578,0.01849073880751484
8978,2015-10-20,102.13999938964844,102.8499984741211,98.37000274658205,99.38999938964844,2356200.0,0.020889517982417782,1.148679949503259,-19.642942779291552,61.03008013998588,59.97434281487799,1.8220650490638803,-1.9446002637119761,3.400246911695035,9.68436585160812,22.15976083479409,4.479995727539048,1.53473623153522,1.3014984130859375,-5.846152630058413,8.449149456230288,-2.2723271084862375,4.8753239346581125,5.220001184082022,67.92792346954899,5.152217338517794,3.5738255215721777,10,0.9750022888183594,-0.8600006103515625,4.357500076293945,6.720001220703125,1.6100006103515625,1,-0.012433881443659978,3.2000122070308294,100.0500030517578,2.2337775575922714,100.62000274658205,19.29653282093306,102.37000274658205,-0.012433881443659978
8979,2015-10-21,101.75,104.62999725341795,101.4499969482422,102.5,1989100.0,-0.0038182826706376627,-3.711090263806373,-0.2727272727272727,63.519925472204754,60.27887934079161,2.0708376056592215,-1.5423157726698378,3.518934022725091,9.877896848961058,21.444616765334406,3.180000305175753,2.041844433273866,0.8534988403320369,-6.304480054118599,8.011477734782673,-2.7254906068932883,4.432488287557362,5.070600704101551,53.99361372804721,-11.891840757672625,3.5789894472253185,10,1.3300018310546875,-0.470001220703125,4.819999694824219,7.1100006103515625,1.9499969482422017,2,0.007862437855113535,1.148679949503259,102.13999938964844,3.2000122070308294,100.0500030517578,2.2337775575922714,100.62000274658205,0.007862437855113535
8980,2015-10-22,100.7699966430664,102.5199966430664,97.41999816894531,97.41999816894531,5011200.0,-0.009631482623425947,-2.0447765952843486,-4.466664632161458,56.58487255239428,60.19410711844733,2.3512216949369247,-0.3552782578446454,4.190011009178505,10.650704758725283,19.847568082786964,5.099998474121094,2.5430564992938116,-0.2695041656494084,-7.289205792250385,6.7501974609515685,-3.779354978949897,3.24034664765108,5.543568183583972,46.4632302289137,-15.483546374947025,3.5098508133004884,10,1.2050018310546875,0.4700050354003906,5.900003433227539,7.3600006103515625,3.8900070190429688,3,0.02917537500591494,-3.711090263806373,101.75,1.148679949503259,102.13999938964844,3.2000122070308294,100.0500030517578,0.02917537500591494
8981,2015-10-23,103.06999969482422,103.13999938964844,101.11000061035156,101.51000213623048,2891400.0,0.022824284294705066,1.388238145245981,0.46567112511984565,52.57112282324346,59.35204088267124,-0.4315440648693709,-2.271631104710849,1.5998266823284268,8.145196911368771,18.121244863829844,2.3700027465820312,2.764827330047922,1.712998962402338,-5.053959880394075,8.479957805198751,-1.6704804589958684,5.0964783838005445,2.532079799209754,78.36341530259934,19.907974966133203,3.3834794213982082,10,-1.4300003051757812,-2.404998779296875,3.6000003814697266,4.794998168945298,0.43000030517578125,4,0.00640345070402204,-2.0447765952843486,100.7699966430664,-3.711090263806373,101.75,1.148679949503259,102.13999938964844,0.00640345070402204
8982,2015-10-26,101.79000091552734,103.33999633789062,101.12999725341795,102.80999755859376,1546400.0,-0.012418732735876348,1.1250050434840158,-0.6538450252357442,48.20405323183044,58.474872638664216,0.15279893410604473,-0.47075795699635137,2.556214810051671,9.237624954629212,15.976463241852546,2.2099990844726705,2.261646179762309,0.08700027465820881,-5.951869512642105,6.125870061958523,-2.932434618991948,3.1064351683083657,3.157512072499543,60.61030931325929,5.752472772672505,3.019434893650158,10,-0.7650032043457031,-1.125,4.524997711181641,5.679996490478516,0.15999603271485796,0,0.01463795903691989,1.388238145245981,103.06999969482422,-2.0447765952843486,100.7699966430664,-3.711090263806373,101.75,0.01463795903691989
8983,2015-10-27,101.48999786376952,101.58000183105469,99.0999984741211,100.52999877929688,1441000.0,-0.0029472742809658614,3.350856293877114,-0.9411786705362015,42.89692622480494,56.62201843863726,0.14337040887539843,0.23426178961203448,2.5566211156151866,9.34257643049743,14.255868947715477,2.69000244140625,1.870241784801408,-0.462502670288103,-5.9866488066034975,5.0616434660272915,-3.2245757384458074,2.2995703978696014,2.855313938730845,56.44937880213191,4.817460641716558,2.7620730681577,10,-0.4650001525878764,-0.8249969482421733,4.825000762939467,5.875,-0.18000030517575283,1,0.020691679163693966,1.1250050434840158,101.79000091552734,1.388238145245981,103.06999969482422,-2.0447765952843486,100.7699966430664,0.020691679163693966
8984,2015-10-28,102.9800033569336,104.0,99.37999725341795,101.93000030517578,1332100.0,0.014681303818373515,1.9902965838049336,1.0937542219997143,38.512318927802745,53.90641127106138,-1.3857607382684733,-0.8520806224707229,0.7736425450914055,7.677775520625602,12.581009851525979,4.6200027465820455,1.3595978567846458,0.7435028076171903,-4.339985718931544,5.826991334165925,-1.7982414556571769,3.2852470708915575,-5.560005187988281,84.4985355740712,36.4895676523409,2.5417442632743685,10,-1.9550056457519531,-2.31500244140625,2.6824951171875,4.384994506835923,-0.540000915527358,2,0.007477147193300837,3.350856293877114,101.48999786376952,1.1250050434840158,101.79000091552734,1.388238145245981,103.06999969482422,0.007477147193300837
8985,2015-10-29,104.51000213623048,104.61000061035156,102.33000183105469,102.63999938964844,1397300.0,0.014857241497592932,1.2028976960699398,1.7809498205281113,46.0869626752494,52.00021262487374,-2.8835091289997905,-1.808503397747259,-0.9908461750601276,5.976271431885706,10.898678349421285,2.279998779296875,1.1645685871528997,1.8505016326904382,-2.406166029888581,6.107169295269458,-0.2778321985990715,3.978835463979948,-6.958403930664076,98.18514636385439,51.89757605658106,2.128333831289506,10,-3.4850044250488423,-3.845001220703139,1.1524963378906108,2.854995727539034,-4.279998779296889,3,-0.0077505039846083035,1.9902965838049336,102.9800033569336,3.350856293877114,101.48999786376952,1.1250050434840158,101.79000091552734,-0.0077505039846083035
8986,2015-10-30,104.6999969482422,105.62000274658205,104.16000366210938,104.73999786376952,1220300.0,0.0018179581679087509,-1.6071703485718822,-0.021390832500341628,45.197393148022016,50.51151724394865,-2.7199227161660957,-1.5619215632185757,-1.3167307936485457,5.59736953215247,8.633181402357184,1.4599990844726705,0.9720410746658814,1.7124965667724723,-2.061440371722739,5.486433505267684,-0.17447190247513333,3.599465036020078,-6.866062646484394,85.88949086696547,41.57145401252701,1.8869684692476048,10,-3.17999649047853,-4.034996032714858,-1.922496795654311,0.26000213623045454,-6.949996948242202,4,-0.0003819798213804404,1.2028976960699398,104.51000213623048,1.9902965838049336,102.9800033569336,3.350856293877114,101.48999786376952,-0.0003819798213804404
8987,2015-11-02,106.8000030517578,107.18000030517578,104.11000061035156,104.58999633789062,1198400.0,0.02005736547016057,1.0673390121350994,-55.24890329967651,59.93866529618411,50.39024892797068,-4.203825958943625,-3.472142416392174,-3.461714623225774,3.3187499518954127,7.979877828556627,3.0699996948242188,0.7446566397232885,3.5790023803710795,-0.5341796984238698,7.692184459166029,1.5224113409736049,5.635593419768554,-8.498904643310539,95.29706476108085,45.89698259522861,2.056591039397472,11,-4.500003814697251,-6.1350021362304545,-4.295003890991197,-1.840003967285142,-9.120002746582017,0,-0.030898904096084534,-1.6071703485718822,104.6999969482422,1.2028976960699398,104.51000213623048,1.9902965838049336,102.9800033569336,-0.030898904096084534
8988,2015-11-03,107.12999725341795,107.83000183105469,105.80999755859376,106.44000244140624,1118300.0,0.0030898332605873158,-1.0717943902563538,0.31221389857424164,65.71240513517222,50.633857779411514,-4.1924298696610265,-3.621589721010608,-3.7254598982011515,2.826853703674402,7.732300019743439,2.0200042724609233,0.6597592401325301,3.6764968872070227,-0.7723189803128747,8.12531275472692,1.452088953447074,5.900904820966971,-8.118586693232416,91.71592664589411,36.56488032074867,2.224407933759952,11,-4.5049972534179545,-6.464996337890611,-5.1949996948242045,-2.2449989318847514,-9.129997253417955,1,-0.04835247305124413,1.0673390121350994,106.8000030517578,-1.6071703485718822,104.6999969482422,1.2028976960699398,104.51000213623048,-0.04835247305124413
8989,2015-11-04,105.8000030517578,108.0,105.62999725341795,107.3000030517578,1443000.0,-0.012414769306061224,-1.5760737061209074,-2.173929388869846,60.312690534181456,51.04805977738786,-2.4893040631811374,-2.2693296715496984,-2.271414837053385,4.001056499572144,8.280171744348308,2.3700027465820455,0.7462215905775338,2.2585025787353317,-2.307251732442026,6.824256889912689,-0.024374576853347207,4.5413797343240105,-5.906733364485348,61.199335825333655,2.9067360521919667,2.28287715558868,11,-2.2500038146972514,-5.065002441406236,-3.955003738403306,-0.9850044250488139,-10.240005493164034,2,-0.042438614023172616,-1.0717943902563538,107.12999725341795,1.0673390121350994,106.8000030517578,-1.6071703485718822,104.6999969482422,-0.042438614023172616
8990,2015-11-05,106.19000244140624,106.5,104.08000183105469,105.68000030517578,1068000.0,0.0036861945028265897,3.2831930106474196,-0.3400014241536364,68.23837891068995,52.78886600932636,-2.268142560217157,-2.8545113815883525,-2.6160268684198655,3.4581872975407606,8.360844980285705,2.4199981689453125,0.6251733074541477,2.6795017242431527,-1.8004255266591684,7.159428975145474,0.439538098791985,4.91946534969432,-5.323925116606475,53.82657132514045,-9.580610771476387,2.2399636254511632,11,-2.640003204345689,-5.455001831054673,-5.312503814697251,-1.3750038146972514,-10.700004577636719,3,-0.0353140588924008,-1.5760737061209074,105.8000030517578,-1.0717943902563538,107.12999725341795,1.0673390121350994,106.8000030517578,-0.0353140588924008
8991,2015-11-06,104.87000274658205,105.62999725341795,103.41000366210938,105.04000091552734,1171100.0,-0.012430545856259356,2.288901698823418,-0.3333283468218283,65.04369758064334,54.65993760363891,-0.7442241554545177,-1.6996232439123418,-1.3981850636832718,4.611299288278943,8.519059272820886,2.779998779296861,0.45737937900679526,1.4090019226074304,-2.9826263584442074,5.800630203659068,-0.7868122179183814,3.604816063133242,-3.147854700758259,31.808284299059515,-36.62923131304961,2.195814140525819,11,-1.3200035095214986,-4.135002136230483,-4.430004119873061,-0.055004119873061086,-9.18000030517581,4,-0.04424524905240057,3.2831930106474196,106.19000244140624,-1.5760737061209074,105.8000030517578,-1.0717943902563538,107.12999725341795,-0.04424524905240057
8992,2015-11-09,102.5999984741211,105.16000366210938,102.25,104.62000274658205,1273700.0,-0.02164588741307094,-1.1397076148055065,11.882506058703168,51.41974985953912,55.60691800749826,1.8469923165939974,0.2915590268936512,0.7485919804412333,6.6918574524487155,8.875999822621589,2.910003662109375,0.5128124002151964,-0.6745021820068331,-4.865341994103716,3.5163376300900495,-2.7699220880552815,1.4209177240416153,5.400001525878906,6.086929984714674,-59.83674445468094,2.0954199060484435,11,1.0900001525878906,0.1100006103515625,-3.0149993896484375,1.6300010681152344,-3.8799972534179688,0,-0.04727094099659679,2.288901698823418,104.87000274658205,3.2831930106474196,106.19000244140624,-1.5760737061209074,105.8000030517578,-0.04727094099659679
8993,2015-11-10,102.1999969482422,103.01000213623048,101.26000213623048,102.33000183105469,1003100.0,-0.003898650407678006,1.3489846286187839,0.06435871675365423,51.38802209087687,57.037551692284275,2.635443616878817,0.6160329401868267,0.9962557506147931,6.903273069087334,9.275473016523913,1.75,0.5020091851084771,-1.0065036773681442,-5.221900935904273,3.2088935811679846,-3.1142023066362157,1.1011949518999273,5.685003051757803,13.946514984294112,-51.27677083303416,2.107698629268066,11,2.4300041198730327,0.5100021362304545,-2.577497482299819,2.0300025939941264,-7.009994506835966,1,-0.04422697434477918,-1.1397076148055065,102.5999984741211,2.288901698823418,104.87000274658205,3.2831930106474196,106.19000244140624,-0.04422697434477918
8994,2015-11-11,102.56999969482422,102.83999633789062,101.70999908447266,102.6999969482422,1097100.0,0.003620379233175486,4.512235062059212,0.9999413145542092,55.76923829328556,58.113360094288296,2.4598445927809536,0.2817397330782967,0.5389050300482552,6.335181429322361,9.132525984814727,1.1299972534179688,0.7083377208188608,-0.650000762939456,-4.85489083343893,3.5548893075600176,-2.7524457981891857,1.4524442723102737,5.0500003906250015,24.999963600201887,-40.836732086580376,2.1024450352497364,11,2.0600013732910156,0.1399993896484375,-2.6599998474121094,1.6599998474121094,-8.949996948242173,2,-0.044554935248330985,1.3489846286187839,102.1999969482422,-1.1397076148055065,102.5999984741211,2.288901698823418,104.87000274658205,-0.044554935248330985
8995,2015-11-12,99.30999755859376,101.91000366210938,99.1500015258789,101.3499984741211,1776400.0,-0.03178319338919677,-1.3389918177733093,15.692646282056982,38.647340101808176,57.38557642248676,5.481045978132698,3.4791157747723105,3.643507474620307,9.38075736916447,8.905327915471558,3.4199981689453125,0.9940135229681601,-3.7570026397704908,-8.301117917534853,0.7871126379938715,-6.029060278652665,-1.4849450008883167,8.055602608886701,2.469076206869981,-59.23087865190597,2.272057638882179,11,4.265003204345689,3.400001525878892,1.2875022888183452,4.920001983642564,-5.129997253417983,3,-0.03776054870797341,4.512235062059212,102.56999969482422,1.3489846286187839,102.1999969482422,-1.1397076148055065,102.5999984741211,-0.03776054870797341
8996,2015-11-13,99.8499984741211,100.9800033569336,98.63999938964844,99.30999755859376,1406700.0,0.005437528232832056,-1.489369559482986,-0.2647062123439009,43.868515982175566,55.600004276485805,4.672038037021181,3.0340263999981545,2.9924422199019745,8.616116361935326,8.640084806866728,2.3400039672851562,1.275383035234384,-3.178501510620123,-7.821874391107755,1.4648713698675095,-5.500187950863946,-0.8568150703762996,7.022665774863285,18.55825600580395,-41.49169887598565,2.3216864402438193,11,3.470001220703125,2.8600006103515625,1.1225013732910156,4.380001068115234,-3.3600006103515767,4,-0.04366550502733946,-1.3389918177733093,99.30999755859376,4.512235062059212,102.56999969482422,1.3489846286187839,102.1999969482422,-0.04366550502733946
8997,2015-11-16,101.9000015258789,101.9800033569336,99.51000213623048,99.83000183105469,710500.0,0.02053082707146081,1.2152443968510707,3.8333262690912155,51.16677146043143,53.983822757070165,2.0717399914067585,1.1907787528168825,0.9006181229341621,6.371870637702187,8.144898975744136,2.470001220703111,1.3413698224690478,-1.2209983825683537,-5.6847770670364355,3.242780301899728,-3.4528877248023946,1.0108909596656872,4.3140495343586025,74.59954433164252,13.511926373418866,2.2318893422340396,11,1.4199981689453125,0.80999755859375,-0.9275016784667969,2.329998016357422,-2.4199981689453125,0,-0.06094209020100516,-1.489369559482986,99.8499984741211,-1.3389918177733093,99.30999755859376,4.512235062059212,102.56999969482422,-0.06094209020100516
8998,2015-11-17,100.87000274658205,102.58999633789062,100.8000030517578,101.9499969482422,916100.0,-0.010107936838796627,-1.9344306378081126,-0.5217364062229332,43.83401363213568,52.15285865684285,2.369560161460072,2.2353623815520365,1.7724812246456878,7.200783057432304,8.40289955153703,1.7899932861328267,1.378688202414267,-2.1874973297119027,-6.7451803124923515,2.370185653068546,-4.466338821102127,0.09134416167832171,4.738124180008342,53.095356601792886,-4.823114877878851,2.2788414913902253,11,1.6999969482421733,1.8399963378906108,0.10249710083006391,3.3599967956542827,-1.0200042724609517,1,-0.021314577846105687,1.2152443968510707,101.9000015258789,-1.489369559482986,99.8499984741211,-1.3389918177733093,99.30999755859376,-0.021314577846105687
8999,2015-11-18,102.5500030517578,102.68000030517578,101.26000213623048,101.5,888400.0,0.016655103196501875,1.167940176117017,-0.9722302676660154,44.32213545223593,49.49549827257018,0.20122690727446013,0.6517867590704753,0.0002530051109346232,5.367182210278145,9.219692607236096,1.8099975585937358,0.9730688423571223,-0.5474971771240433,-5.070776119405551,3.975781765157464,-2.809136648264797,1.7141422940167104,2.5006736718772373,96.78224693171848,42.1414108145068,2.2616394711407533,11,-0.41500473022459516,0.15999603271485796,-1.577503204345689,1.6799964904785298,-3.9200057983398438,2,-0.0717698721728649,-1.9344306378081126,100.87000274658205,1.2152443968510707,101.9000015258789,-1.489369559482986,99.8499984741211,-0.0717698721728649
9000,2015-11-19,103.70999908447266,104.02999877929688,101.98999786376952,102.51000213623048,940500.0,0.011311516315893222,1.2173967127195684,1.1428509147980779,47.284701915885776,47.522276532041566,-1.5059160037751553,-0.29160933210144435,-1.2300771016049623,4.048392901852935,8.81096210272078,2.040000915527358,0.42886484753354637,0.46549873352050497,-3.9285390939610494,4.859536561002059,-1.7315201802202722,2.662517647261282,0.8278234524434538,94.0630847669708,41.58321708425426,2.197018913740775,11,-1.80999755859375,-1.0,-2.737499237060547,0.5200004577636719,-4.19000244140625,3,-0.09729048719470357,1.167940176117017,102.5500030517578,-1.9344306378081126,100.87000274658205,1.2152443968510707,101.9000015258789,-0.09729048719470357
9001,2015-11-20,103.7300033569336,105.23999786376952,103.48999786376952,104.26000213623048,988200.0,0.00019288663231642467,-2.465313028764708,-0.44166677263076615,40.49535787998277,46.30845520097975,-1.9049621589996946,-0.27366340950962353,-1.3570947969342626,3.855006519772786,8.415272649417146,1.75,0.030886919959471015,0.4525028228759709,-3.945928296643274,4.850933942395216,-1.7467127368836515,2.6517183826355932,-5.090003967285156,73.64754567654018,25.485617531968828,2.1992155597596215,11,-1.7900047302246094,-1.0200042724609375,-1.5750045776367188,0.4999961853027344,-5.390007019042969,4,-0.09206596686299506,1.2173967127195684,103.70999908447266,1.167940176117017,102.5500030517578,-1.9344306378081126,100.87000274658205,-0.09206596686299506
9002,2015-11-23,103.27999877929688,104.62999725341795,102.9499969482422,103.54000091552734,1005700.0,-0.004338229664258897,-2.6521515586257736,0.4905711982495406,38.16842145738676,44.839610686147516,-1.5068131943227172,0.3095629857071458,-0.9793075217002638,4.140664491976551,8.130389251581004,1.6800003051757528,-0.580572803311469,-0.07200164794922159,-4.4144670871811655,4.270463791282722,-2.2432343675651936,2.0992310716667504,-4.507999420166016,55.85582489488124,12.657774704443653,2.1712327196159706,11,-1.3400001525878906,-0.5699996948242188,-0.7724990844726562,0.9500007629394531,-6.299995422363281,0,-0.06574361924652206,-2.465313028764708,103.7300033569336,1.2173967127195684,103.70999908447266,1.167940176117017,102.5500030517578,-0.06574361924652206
9003,2015-11-24,103.58999633789062,104.02999877929688,102.56999969482422,102.76000213623048,946900.0,0.0030015255834403565,-1.4132234531548515,-3.1922591625340573,42.754083598068895,43.393482386679,-1.78680586304867,0.17387324380817404,-1.4635374957296676,3.682421618154592,7.360651019919468,1.4599990844726562,-1.0811060703007627,0.13299598693848225,-4.120544154969679,4.386536128846643,-1.9937740840155982,2.2597660578925627,-4.688637008666987,58.54263072540674,16.893691069986204,2.1267700709540787,11,-1.6499977111816406,-0.8799972534179688,-1.1549968719482422,0.6400032043457031,-6.92999267578125,1,-0.03967557801190591,-2.6521515586257736,103.27999877929688,-2.465313028764708,103.7300033569336,1.2173967127195684,103.70999908447266,-0.03967557801190591
9004,2015-11-25,103.75,104.18000030517578,103.41000366210938,103.77999877929688,685000.0,0.0015445860388629828,-1.16903073286052,-0.03614336008236189,41.877499106010845,43.752388942701515,-1.9688718311018931,0.07854035613456745,-1.8214284078989778,3.368169144675093,7.299809289238402,0.7699966430664062,-1.1573291513736876,0.25449981689453693,-3.9947984701898633,4.503798103978937,-1.8701493266476632,2.379148960436737,-4.721867900085442,54.15391188401486,13.46516137148182,2.1246491435422006,11,-1.8100013732910156,-1.0400009155273438,-1.552499771118164,0.4799995422363281,-8.690002441406236,2,-0.03759037615304972,-1.4132234531548515,103.58999633789062,-2.6521515586257736,103.27999877929688,-2.465313028764708,103.7300033569336,-0.03759037615304972
9005,2015-11-27,103.6999969482422,104.41000366210938,103.29000091552734,103.56999969482422,313900.0,-0.00048195712537635327,-2.246409181879499,-4.333418107833637,45.74544054270148,43.96093611609328,-1.3752859172423513,0.06824750038607874,-1.90401742269475,3.30837141101685,7.386015643581842,1.1200027465820312,-1.2053575342971783,0.24499702453614702,-3.978953358290596,4.46894740736289,-1.8669781668772316,2.3569722159495257,-4.5476275330505445,42.32202353398445,0.48888810591873266,2.1119751914133733,11,-1.3249969482422017,-0.9899978637695455,-1.5199966430664205,0.5300025939941264,-9.899993896484403,4,-0.048891030318494066,-1.16903073286052,103.75,-1.4132234531548515,103.58999633789062,-2.6521515586257736,103.27999877929688,-0.048891030318494066
9006,2015-11-30,104.66000366210938,105.8000030517578,104.0,104.27999877929688,1025100.0,0.009257538496807438,-2.829783780273978,2.9231762427369303,58.279746758587265,44.751266704777265,-1.7670664533505658,-0.9432710307516885,-2.8353869252656523,2.23888009190442,7.815828654188762,2.1000061035155966,-1.342568737863246,1.207003402709958,-3.014502475256009,5.428509280675925,-0.9037495362730255,3.3177563416929416,-5.385881677946159,64.7059379303343,17.593080930192606,2.110752938982985,11,-1.3600006103515767,-1.3400039672851562,-3.0525035858154297,-0.5600013732910156,-12.450004577636719,0,-0.04911147371671487,-2.246409181879499,103.6999969482422,-1.16903073286052,103.75,-1.4132234531548515,103.58999633789062,-0.04911147371671487
9007,2015-12-01,103.5,105.2300033569336,102.68000030517578,104.77999877929688,1373400.0,-0.011083543106442106,1.3394438261624284,-3.368374558303887,54.92424373784066,45.98351449430004,-0.398099586344685,-0.04550450848481091,-1.6770434654094402,3.2778698987396524,7.946472111736059,2.5500030517578125,-0.9002082703039207,0.21199989318847656,-3.7057212944827995,4.129721080859753,-1.7468607006471615,2.1708604870241146,-3.9648427731330003,28.792549183561277,-21.585529697630065,1.9588605938356354,12,0.030002593994140625,-0.18000030517578125,-2.3474998474121094,0.6000022888183594,-12.949996948242202,1,-0.049855107846467406,-2.829783780273978,104.66000366210938,-2.246409181879499,103.6999969482422,-1.16903073286052,103.75,-0.049855107846467406
9008,2015-12-02,101.9499969482422,103.66999816894531,101.70999908447266,103.5,1057500.0,-0.014975874896210661,1.074073775057927,1.2109410390291475,47.84422270785686,46.374857522702364,1.4764788972591418,1.1557859657414582,-0.12224512765975248,4.686238675499624,8.032638142643691,1.9599990844726562,-0.6126189991608726,-1.0790031433105298,-4.5911850087397,2.4331787221186403,-2.835094076025115,0.6770877894040552,-2.1642458883795683,5.8679127377192,-45.74904956270435,1.7560909327145817,12,1.8050041198730327,1.370002746582017,-1.1049976348877095,2.1500053405761577,-11.579994201660156,2,-0.048749325552523204,1.3394438261624284,103.5,-2.829783780273978,104.66000366210938,-2.246409181879499,103.6999969482422,-0.048749325552523204
9009,2015-12-03,101.30999755859376,102.81999969482422,100.26000213623048,102.36000061035156,1636700.0,-0.0062775812536154385,1.598980682539914,0.6774199899587492,58.503383265970825,47.621377672711816,2.1479675641110134,1.5200941748716872,0.5516405758195617,5.1677882536197615,8.366231035991627,2.559997558593736,-0.6229967192814314,-1.4945022583007699,-4.830486505130423,1.8414819885288836,-3.1624943817155895,0.17348986511404973,-1.2836764190553254,18.952982831110944,-37.27472844450826,1.6679921234148263,12,1.7200050354003764,2.0100021362304545,-0.464998245239272,2.790004730224595,-10.799995422363281,3,-0.04589866754063454,1.074073775057927,101.9499969482422,1.3394438261624284,103.5,-2.829783780273978,104.66000366210938,-0.04589866754063454
9010,2015-12-04,102.44000244140624,102.80999755859376,100.95999908447266,101.37999725341795,1670400.0,0.01115393258359254,1.055559087691587,-1.0095258163428558,60.48582140586865,49.84254028669913,0.9151012606215687,0.0998640802946511,-0.4442511828840594,3.909523992982841,9.19238274214272,1.849998474121108,-0.3591923745932206,-0.1769973754882983,-3.1088501063292853,2.7548553553526887,-1.642923740908799,1.2889289899322023,-2.1827340253790197,39.35017951108503,-20.748436629602132,1.4659263654204968,12,0.5900001525879048,0.879997253417983,-1.5950031280517436,0.9899978637695455,-12.72000122070311,4,-0.07204221697508939,1.598980682539914,101.30999755859376,1.074073775057927,101.9499969482422,1.3394438261624284,103.5,-0.07204221697508939
9011,2015-12-07,100.2300033569336,102.16999816894531,99.91000366210938,101.72000122070312,1125200.0,-0.021573594609554214,-1.1220633061468643,-1.405651482326522,43.32536039821573,50.4155335023468,2.879192201507621,2.0495016496666665,1.9153089701577386,5.960345115165282,9.983729995410794,2.529998779296861,-0.27078520044472043,-2.15499649047851,-5.070476490671666,0.7604835097146463,-3.612736490575088,-0.6972564903819318,5.5699996948242045,6.015032202643614,-50.09094877945918,1.4577400000965763,12,2.625,3.089996337890625,0.6149959564208984,3.1999969482421875,-9.580001831054688,0,-0.06415245026259886,1.055559087691587,102.44000244140624,1.598980682539914,101.30999755859376,1.074073775057927,101.9499969482422,-0.06415245026259886
9012,2015-12-08,97.75,99.3499984741211,97.5199966430664,99.04000091552734,1404400.0,-0.024743123554550217,-1.0914215461881531,0.8657736677982765,38.82522875838413,49.97899407571516,5.020199542660663,4.371662627921097,4.57877927006345,8.279344157778425,10.724918012035737,2.7100067138671875,-0.3994022045088741,-4.392499923706055,-7.965379852038126,-0.8196199953739836,-6.17893988787209,-2.606059959540019,7.932203063964835,3.7398910547542283,-50.56799306992399,1.7864399641660367,12,3.9099998474121094,5.009998321533203,3.342500686645508,5.06500244140625,-9.760002136230469,1,-0.05667520118186542,-1.1220633061468643,100.2300033569336,1.055559087691587,102.44000244140624,1.598980682539914,101.30999755859376,-0.05667520118186542
9013,2015-12-09,97.68000030517578,99.05999755859376,96.88999938964844,96.88999938964844,991400.0,-0.00071610940996647,-4.493659883917484,-0.6124033758568277,30.283435974703778,48.69076483890326,4.653019085794554,4.306467907003935,4.782667473367908,8.17991106202038,11.275046172123304,2.1699981689453267,-0.4234694865153017,-4.236499786376953,-8.32821325117908,-0.14478632157482707,-6.282356518778016,-2.19064305397589,7.6757145019531094,13.32210581570832,-34.14191841899008,2.045856732401065,12,3.6650009155273438,4.7649993896484375,3.802499771118164,4.590000152587891,-9.80999755859375,2,-0.07299341964723749,-1.0914215461881531,97.75,-1.1220633061468643,100.2300033569336,1.055559087691587,102.44000244140624,-0.07299341964723749
9014,2015-12-10,98.0,98.9000015258789,97.5,97.58000183105469,1104700.0,0.003276000141528179,-3.8275762279340193,0.5316426357113195,25.195556536569427,46.40744439377748,3.8348859664276205,3.8225235394502732,4.5772447671805025,7.715048962128449,11.854903941566747,1.4000015258789062,-0.3750763821452807,-3.688000106811529,-8.122143517730308,0.7461433041072496,-5.9050718122709185,-1.4709284013521398,6.8477718820800675,18.75001610936839,-21.876888691673983,2.217071705459392,12,3.345001220703125,4.444999694824219,3.645000457763672,3.279998779296875,-11.489997863769531,3,-0.07785711483079549,-4.493659883917484,97.68000030517578,-1.0914215461881531,97.75,-1.1220633061468643,100.2300033569336,-0.07785711483079549
9015,2015-12-11,95.55999755859376,96.72000122070312,95.43000030517578,96.51000213623048,1446500.0,-0.024897984095981984,-1.1322345315484659,-2.261925522252498,20.674846659367574,42.229122160530856,5.586256245321749,6.2896545447962495,7.146130886348274,10.003631101455056,11.93602609974719,2.5699996948242188,-0.5338210207570171,-5.940502548217765,-11.06191530781848,-0.819089788617049,-8.501208928018116,-3.379796168417414,8.81030797394041,1.9287432436258725,-33.095234403511455,2.5607063798003558,12,4.770004272460923,5.405002593994126,6.5825023651122905,5.720001220703111,-7.610000610351577,4,-0.05284633268504235,-3.8275762279340193,98.0,-4.493659883917484,97.68000030517578,-1.0914215461881531,97.75,-0.05284633268504235
9016,2015-12-14,95.48999786376952,96.37000274658205,94.33999633789062,95.5999984741211,1231400.0,-0.0007325208938114836,1.4606001757062679,0.11578955822004564,21.254664197487557,38.48805776715828,4.714475247211624,6.341392555535421,7.279481021564777,9.929527176071659,11.981390721260038,2.0300064086914205,-0.7273658975822883,-5.792502212524425,-11.542351225012311,-0.04265320003653983,-8.667426718768368,-2.9175777062804826,8.16508325057599,22.954112485551843,-9.045035698606764,2.8749245062439455,12,3.5149993896484517,4.580001831054702,6.652502059936538,5.790000915527358,-5.669998168945298,0,-0.06042514160800527,-1.1322345315484659,95.55999755859376,-3.8275762279340193,98.0,-4.493659883917484,97.68000030517578,-0.06042514160800527
9017,2015-12-15,95.69000244140624,95.79000091552734,93.5500030517578,94.91999816894531,2100300.0,0.002094508138140938,3.618546484190685,-6.999999999998966,20.610213826881065,35.462056780383186,3.6767690656597978,5.957753353716029,7.017827867515848,9.599329779292802,12.497714858996568,2.2399978637695455,-1.0321126364826512,-5.281997680664077,-11.539711148057094,0.9757157867289408,-8.410854414360585,-2.153140946967568,7.033570195293777,38.83850314176268,9.77570244819248,3.1288567336965096,12,2.49499893188478,3.9850006103515625,6.452497482299819,5.589996337890639,-7.5699996948242045,1,-0.052670088692008066,1.4606001757062679,95.48999786376952,-1.1322345315484659,95.55999755859376,-3.8275762279340193,98.0,-0.052670088692008066
9018,2015-12-16,98.72000122070312,98.87999725341795,95.41000366210938,96.0999984741211,1714900.0,0.031664737192918846,1.3605440235006658,3.40258208984807,34.58004254865304,32.80390781179232,0.15691330701528727,2.9074917664383833,3.948834833103092,6.469327074149561,12.731731046686892,3.4699935913085795,-1.5863762606025915,-2.144498825073242,-8.482938197979664,4.193940547833179,-5.313718511526446,1.0247208613799614,2.9027430658038185,96.63550735488104,67.82409591841437,3.1692196864532094,12,-0.5400009155273438,0.9550018310546733,4.479997634887695,2.55999755859375,-6.950004577636719,2,-0.10869128063466171,3.618546484190685,95.69000244140624,1.4606001757062679,95.48999786376952,-1.1322345315484659,95.55999755859376,-0.10869128063466171
9019,2015-12-17,95.19000244140624,98.62999725341795,95.16000366210938,98.62999725341795,1522300.0,-0.03575768573386717,1.0174411770576581,-1.3129737426800112,28.499281781459445,29.249847853524635,3.0480290742783893,6.174390334888045,7.347725407778668,9.868359338027005,13.040247862608028,3.55999755859375,-2.1507522522784512,-5.306497573852553,-12.073066123928356,1.4600709762232498,-8.689781848890462,-1.9232132988146446,5.464012896930811,30.769252790887087,3.5153694218671703,3.3832842750379024,12,2.6699981689453267,4.4850006103515625,8.47999763488771,6.089996337890639,-3.5,3,-0.07689882873288079,1.3605440235006658,98.72000122070312,3.618546484190685,95.69000244140624,1.4606001757062679,95.48999786376952,-0.07689882873288079
9020,2015-12-18,93.62000274658205,95.73999786376952,93.62000274658205,94.56999969482422,1947500.0,-0.01649332550223004,-3.4631619524888704,0.27616232004914343,22.941196490032596,26.9849407526154,3.6155543577498577,7.325285788908246,8.676371263970864,11.265318439795166,14.0573684799481,2.1199951171874716,-2.5742873330060547,-6.371997451782207,-13.617393439536642,0.8733985359722283,-9.994695445659431,-2.749299457904982,6.181531117365495,1.313316528607931,-20.32725423190097,3.6226979938772192,12,2.8299980163574077,6.055000305175753,10.0499973297119,7.6599960327148295,0.45999908447264204,4,-0.0759453151224262,1.0174411770576581,95.19000244140624,1.3605440235006658,98.72000122070312,3.618546484190685,95.69000244140624,-0.0759453151224262
9021,2015-12-21,94.18000030517578,94.91999816894531,93.62999725341795,94.41999816894531,1056300.0,0.0059816016039817566,1.0806502224218677,0.25263014182688825,26.464659931481847,25.611544216292923,2.3547394521858678,6.338099635839143,7.907176820649255,10.52020785230215,15.584930646564837,1.299995422363267,-3.1517024058871357,-5.334499740600592,-12.798115649549715,2.1291161683485313,-9.066307695075153,-1.6026917861260301,4.871349861308985,11.819848757466847,-8.547732217504887,3.7318079544745593,12,2.125,5.495002746582017,8.962499618530273,7.099998474121094,2.9800033569335938,0,-0.06614996110369742,-3.4631619524888704,93.62000274658205,1.0174411770576581,95.19000244140624,1.3605440235006658,98.72000122070312,-0.06614996110369742
9022,2015-12-22,96.48999786376952,96.9800033569336,94.43000030517578,94.62999725341795,977900.0,0.024527474528653004,-1.2566453538224993,-7.750071526210382,36.72179546028865,26.326917492469022,-0.17074058429872707,3.6821140248585067,5.395359701925415,8.03393609784463,16.65668615283455,2.8000030517578125,-3.854943364476611,-2.68500213623048,-10.044419285458716,4.6744150129977555,-6.364710710844605,0.9947064383836448,1.9011906489480168,54.56270179479493,31.02421034930199,3.6797085746141187,12,-0.26499557495115766,3.1850051879882812,6.5250015258789205,4.790000915527358,-0.11999511718747158,1,-0.06912631688895265,1.0806502224218677,94.18000030517578,-3.4631619524888704,93.62000274658205,1.0174411770576581,95.19000244140624,-0.06912631688895265
9023,2015-12-23,99.4800033569336,100.05999755859376,97.37000274658205,97.4499969482422,1062500.0,0.030987724731692312,-1.4566220862785855,1.0914009368565187,46.006125491656086,28.639202931923094,-3.216850436502085,0.3883200099164128,2.3234168707414256,4.88868234653512,17.219273213828096,3.569999694824247,-4.103618971872706,0.5105030059814482,-6.553431799652316,7.574437811615212,-3.021464396835441,4.042470408798337,-5.9300003051757955,90.99387160097739,64.11279267144583,3.531967402816883,12,-2.6750030517578125,0.19499969482420454,3.5349960327148438,1.7999954223632812,-4.150001525878906,2,-0.11419381008253449,-1.2566453538224993,96.48999786376952,1.0806502224218677,94.18000030517578,-3.4631619524888704,93.62000274658205,-0.11419381008253449
9024,2015-12-24,99.8499984741211,100.12000274658205,99.08999633789062,99.22000122070312,522800.0,0.003719291362103805,-1.3146028888603465,0.31034249484172094,44.153490318591814,31.247941116281343,-3.6842659993842943,-0.3044433006708118,1.9147140242069156,4.436026238627051,17.866482913972426,1.0300064086914205,-4.08134179055827,1.075498199462885,-5.639491794054322,7.790488192980092,-2.2819967972957187,4.432993196221489,-6.169795532226573,95.84608811598537,67.62823828499569,3.357494996758603,12,-3.014995574951172,-0.17499542236329546,2.7900009155273438,1.4300003051757812,-2.1199951171875,3,-0.08092140164778117,-1.4566220862785855,99.4800033569336,-1.2566453538224993,96.48999786376952,1.0806502224218677,94.18000030517578,-0.08092140164778117
9025,2015-12-28,98.62999725341795,100.0500030517578,98.33000183105469,99.4800033569336,659900.0,-0.012218339903323439,-1.3724204699716727,-1.3492219194671737,46.21926789554219,34.021785971620744,-2.216027857094332,0.5441499563167298,3.0787762806215824,5.519128274665164,18.74161375978328,1.7200012207031108,-3.973941662418099,0.10899696350095667,-6.193179756670773,6.411173683672686,-3.042091396584908,3.2600853235868215,-4.692202319335934,77.04153725704069,44.11434068556616,3.151088360085863,12,-1.7949943542480327,1.0450057983398438,3.792501449584975,2.6500015258789205,2.5,0,-0.07036393597558599,-1.3146028888603465,99.8499984741211,-1.4566220862785855,99.4800033569336,-1.2566453538224993,96.48999786376952,-0.07036393597558599
9026,2015-12-29,99.5199966430664,99.83999633789062,98.4800033569336,99.27999877929688,666500.0,0.009023617706910292,2.090902785604675,-0.28234840053135635,54.52221939363271,37.78978659014871,-2.765026857481459,-0.7912370734647993,2.1984428190094576,4.492502505433023,19.56376361334101,1.3599929809570312,-3.814840946931895,1.2559967041015625,-4.375632898519811,6.887626306722936,-1.5598180972091171,4.071811505412242,-5.334913396484382,89.45508179136475,50.653291362494365,2.8158148013106863,12,-2.649993896484361,0.15500640869139204,2.785003662109375,1.7600021362304688,1.9900054931640767,1,-0.054662329134942955,-1.3724204699716727,98.62999725341795,-1.3146028888603465,99.8499984741211,-1.4566220862785855,99.4800033569336,-0.054662329134942955
9027,2015-12-30,98.33999633789062,99.7300033569336,98.23999786376952,99.20999908447266,637700.0,-0.01185691664970523,-1.7850577908974405,-3.6250437104619,51.59573506522062,39.68041909198955,-1.3070434320714952,-0.018585047820224077,3.3929722412651415,5.524753637182869,20.592497972594195,1.4900054931640767,-3.332273337675815,0.33399658203124716,-4.732014904941494,5.400008069003988,-2.1990091614551233,2.8670023255176176,-3.917516311308603,35.27249422940289,-6.473374189955592,2.53300574348637,12,-1.4699935913085795,1.3350067138671733,3.9850025177001953,2.94000244140625,2.75,2,-0.011999112464137762,2.090902785604675,99.5199966430664,-1.3724204699716727,98.62999725341795,-1.3146028888603465,99.8499984741211,-0.011999112464137762
9028,2015-12-31,96.9800033569336,98.4000015258789,96.9800033569336,97.76000213623048,931600.0,-0.013829500016292129,-2.6410266442349073,0.8965474906386911,47.65194073658805,41.80849230922606,-0.24565910233697252,1.0013154365523746,4.684613523923929,6.67026704582608,21.46325306631118,1.4199981689453125,-2.8714069452054645,-0.7774967193603572,-5.5052146906522665,3.950221251931552,-3.141355705006319,1.5863622662856045,-2.3296224215515764,0.0,-42.81004993662888,2.3638589856459564,12,-0.11000061035154829,2.6949996948242045,5.344995498657227,4.299995422363281,2.75,3,-0.006289962767957902,-1.7850577908974405,98.33999633789062,2.090902785604675,99.5199966430664,-1.3724204699716727,98.62999725341795,-0.006289962767957902
9029,2016-01-04,96.66000366210938,96.9800033569336,94.29000091552734,96.9800033569336,1441700.0,-0.0032996461512427855,15.81253129246835,0.4102566610587194,52.80613932993639,45.1268192914376,0.34060739440586474,1.0067015585464674,4.943706601639406,6.806876747023836,22.158071218914696,2.69000244140625,-2.398849180533986,-0.8649967193603487,-5.305762291857121,3.575768853136424,-3.085379505608742,1.3553860668880446,3.4599990844726705,41.14586575714438,-6.5530314357053925,2.220382786248389,1,0.214996337890625,3.0149993896484233,5.664995193481445,4.6199951171875,-0.5900039672851562,0,-0.013759588047440263,-2.6410266442349073,96.9800033569336,-1.7850577908974405,98.33999633789062,2.090902785604675,99.5199966430664,-0.013759588047440263
9030,2016-01-05,95.05999755859376,97.29000091552734,94.6500015258789,97.2699966430664,1318700.0,-0.016552928231915787,1.3466581669848396,6.906253725293807,48.98248849723301,47.628800243187726,2.420946113597992,2.134926530087114,6.49455138572533,8.202108000783497,22.84015109556352,2.6399993896484375,-2.363633236945745,-2.0960025787353374,-6.0127053998116935,1.8207002423410188,-4.054353989273508,-0.13765116819716638,4.9434051513671875,13.87382483170667,-35.42854327093541,1.9583514105381747,1,2.1450042724609233,4.615005493164034,7.265001296997056,6.220001220703111,1.8300018310546733,1,0.028087585387261083,15.81253129246835,96.66000366210938,-2.6410266442349073,96.9800033569336,-1.7850577908974405,98.33999633789062,0.028087585387261083
9031,2016-01-06,93.8000030517578,94.62000274658205,92.9800033569336,93.70999908447266,1355600.0,-0.013254729004798516,-1.1161344943173332,-0.04072579392340296,45.74132383652526,48.63097006276957,4.046949395465475,3.0446005326954975,7.615582410057428,9.247123652210618,23.35751524335964,2.0799942016601705,-1.874930571021423,-3.0344970703125114,-6.944366906454533,0.8753727658295105,-4.989431988383515,-1.0795621522415075,6.089131622314483,12.148143627025252,-36.88835342816415,1.9549349180710103,1,2.750000000000014,5.590000152587905,8.74249649047853,7.479995727539077,3.4499969482422017,2,0.07814492498060521,1.3466581669848396,95.05999755859376,15.81253129246835,96.66000366210938,-2.6410266442349073,96.9800033569336,0.07814492498060521
9032,2016-01-07,92.20999908447266,93.47000122070312,91.61000061035156,92.20999908447266,1191300.0,-0.016951001231927387,-2.100008900982923,0.0,34.313242096771646,47.3317607966713,5.54958740899221,4.425161299429703,9.08654628349862,10.604493282528097,23.277752526192288,2.190002441406236,-1.1174121054000494,-4.347500991821292,-8.739525568902849,0.04452358526026501,-6.543513280362063,-2.1514887032805206,7.402770336914074,8.836500636531873,-32.76714078034332,2.196012288540778,1,3.6550025939941406,6.210002899169922,11.10000228881836,9.03000259399414,7.44000244140625,3,0.100856774147001,-1.1161344943173332,93.8000030517578,1.3466581669848396,95.05999755859376,15.81253129246835,96.66000366210938,0.100856774147001
9033,2016-01-08,90.5500030517578,93.44000244140624,90.33000183105469,92.91999816894531,1595200.0,-0.018002343012650468,-1.2135254892590963,-100.0,37.711859269921504,46.6160240134857,6.492395051474475,5.822110317443105,10.615430049286957,12.036765571254293,23.125512446107145,3.1100006103515483,-0.512495534275331,-5.650997161865249,-10.758578732974684,-0.5434155907558136,-8.204787947419959,-3.097206376310538,8.582600240966826,3.1609374948614635,-38.16853976965365,2.5537907855547166,1,4.639999389648452,6.449996948242202,12.874998092651381,10.184997558593764,10.479995727539077,4,0.11639970105918418,-2.100008900982923,92.20999908447266,-1.1161344943173332,93.8000030517578,1.3466581669848396,95.05999755859376,0.11639970105918418
9034,2016-01-11,90.37000274658205,91.2699966430664,89.43000030517578,91.02999877929688,1323000.0,-0.0019878553187112624,2.228087082806299,0.2784799124388283,40.708971370342965,46.00376884401912,5.795723106530872,5.693068177630906,10.611488537818332,11.983448151946462,23.040403380977363,1.839996337890625,-0.3110746729846028,-5.449497604370109,-11.102040366631897,0.20304515789167965,-8.275768985501003,-2.6232262232392145,8.058392429208979,11.959317664279668,-33.00958709897246,2.826271381130894,1,4.264995574951158,5.7549972534179545,13.167497634887681,10.364997863769517,10.389999389648438,0,0.10357419858223427,-1.2135254892590963,90.5500030517578,-2.100008900982923,92.20999908447266,-1.1161344943173332,93.8000030517578,0.10357419858223427
9035,2016-01-12,90.51000213623048,91.61000061035156,88.86000061035156,91.30999755859376,1230200.0,0.001549179875993012,2.928567146773122,1.2121215624169404,39.250146822335644,44.30687189165278,4.897832456563151,5.433938328098506,10.236057674944718,11.631728756734404,22.422384411610146,2.75,-0.5793188024631206,-5.056998443603504,-11.189168925334045,1.075172038127036,-8.123083684468767,-1.9909132027382412,7.018553552499014,28.645849200304824,-19.668685635072578,3.066085240865267,1,3.784999847412095,5.324996948242173,12.664999008178697,10.22499847412108,9.379997253417955,1,0.06142964785510818,2.228087082806299,90.37000274658205,-1.2135254892590963,90.5500030517578,-2.100008900982923,92.20999908447266,0.06142964785510818
9036,2016-01-13,89.72000122070312,91.5999984741211,89.51000213623047,90.9800033569336,1433700.0,-0.008728327222203514,-1.4880904264739943,1.5750116825772242,28.231515639772866,41.71084751104748,4.639395382668837,6.0812925800551625,10.770468112858168,12.253403263844035,21.498057033772746,2.089996337890625,-0.8973476880066613,-5.558499526977542,-12.225520078367666,1.1085210244125818,-8.892009802672604,-2.22498925128248,6.768327858621021,18.65510838372705,-27.67652362895561,3.333510275695062,1,3.9099998474121094,5.7949981689453125,13.454999923706055,11.014999389648438,13.049995422363281,2,0.07991527052376823,2.928567146773122,90.51000213623048,2.228087082806299,90.37000274658205,-1.2135254892590963,90.5500030517578,0.07991527052376823
9037,2016-01-14,90.6500015258789,92.43000030517578,88.33000183105469,89.88999938964844,2077100.0,0.010365585070468919,-1.113402771359862,-0.6031752759595764,17.272022893855834,38.33530108407724,2.798105090363265,5.011279006626495,9.522714461824904,11.193104967829129,20.43283200176515,4.099998474121094,-1.214179901909901,-4.376499176025391,-11.351901301328255,2.5989029492774733,-7.8642002386768155,-0.8887981133739657,4.922928137168526,45.401162773336964,4.524066522170372,3.487701062651431,1,2.1599998474121094,3.575000762939453,12.4375,10.084999084472656,10.1199951171875,3,0.07280748332074682,-1.4880904264739943,89.72000122070312,2.928567146773122,90.51000213623048,2.228087082806299,90.37000274658205,0.07280748332074682
9038,2016-01-15,87.98999786376953,89.11000061035156,87.38999938964844,87.98999786376953,2451500.0,-0.02934366924803633,-1.8666759915059192,0.0,12.420780963837316,33.84803904339956,4.524576344220463,7.195097454490991,11.81686559043257,13.759669666085315,20.96622329050118,3.2600021362304688,-1.9342764191380297,-6.500002670288083,-13.91592995166512,0.9159246110889541,-10.207966310976602,-2.7920390295995645,6.56892190279892,11.904729466865877,-21.10957025672803,3.7079636406885217,1,4.350002288818359,5.765003204345703,14.220001220703125,12.745002746582031,13.180000305175781,4,0.13251510336620265,-1.113402771359862,90.6500015258789,-1.4880904264739943,89.72000122070312,2.928567146773122,90.51000213623048,0.13251510336620265
9039,2016-01-19,87.87000274658203,89.5,87.1500015258789,89.43000030517578,1282600.0,-0.0013637358802222055,1.7647090502733123,-100.0,13.351499062436417,29.88904021731105,3.6504718260457736,7.102739739449632,11.60494698180267,13.82018623810282,21.374857983281597,2.3499984741210938,-2.5771869879071403,-6.253997802734375,-14.22613535023089,1.7181397447621407,-10.240066576482633,-2.267929028986117,5.541889759679222,13.636389908389447,-13.238334721237798,3.9860687737482574,1,3.0149993896484375,5.7649993896484375,14.02499771118164,12.864997863769531,13.759994506835923,1,0.14976665097722153,-1.8666759915059192,87.98999786376953,-1.113402771359862,90.6500015258789,-1.4880904264739943,89.72000122070312,0.14976665097722153
9040,2016-01-20,86.51000213623047,87.69000244140625,83.31999969482422,86.41000366210938,2575100.0,-0.015477416272238198,2.5528490836969704,-0.06410168629445596,7.062707101634658,25.591416135656537,4.101419844134796,8.329840896379778,12.59781442885874,15.06972345406865,21.648612002332694,4.5500030517578125,-3.1177343670169364,-7.258498382568362,-15.928804559731375,1.411807794594651,-11.593651471149869,-2.9233452939868556,5.774749993561969,35.01648987576901,15.394430066112474,4.335153088581508,1,1.8849983215332031,5.209999084472656,15.384998321533203,14.224998474121094,15.699996948242188,2,0.1647208374536857,1.7647090502733123,87.87000274658203,-1.8666759915059192,87.98999786376953,-1.113402771359862,90.6500015258789,0.1647208374536857
9041,2016-01-21,87.94999694824219,89.61000061035156,85.9000015258789,86.66000366210938,1282000.0,0.01664541413077414,-1.6405710375985578,12.900129701686122,16.2881012051581,23.58862270325503,1.9493272680541196,6.7449984122922615,10.84240387457315,13.46057302068867,21.583228735731122,3.7099990844726562,-3.8005296377965294,-5.507003402709955,-14.554509582662604,3.5405027772426934,-10.03075649268628,-0.983250312733631,2.5418046945566033,50.82323757648237,31.810185676902208,4.523753089976323,1,0.4300041198730469,3.7700042724609375,12.697504043579102,12.785003662109375,13.250000000000014,3,0.13575898642080508,2.5528490836969704,86.51000213623047,1.7647090502733123,87.87000274658203,-1.8666759915059192,87.98999786376953,0.13575898642080508
9042,2016-01-22,89.81999969482422,91.54000091552734,88.69000244140625,89.62999725341797,1547000.0,0.021262112694358626,-1.753632269145431,0.14728948084361435,27.512548726053907,22.45536597615863,-0.3300587110859965,4.584736819092953,8.745392010313182,11.43424370219293,22.18045130320091,3.5900039672851562,-4.285662130646614,-3.3035007476806584,-12.371974238947146,5.76497274358583,-7.8377374933139095,1.2307359979525927,-6.5,79.07541404773661,55.27557375586123,4.534236745633246,1,-1.9449996948242188,1.9000015258789062,9.717498779296875,10.915000915527344,14.75,4,0.1441772098891292,-1.6405710375985578,87.94999694824219,2.5528490836969704,86.51000213623047,1.7647090502733123,87.87000274658203,0.1441772098891292
9043,2016-01-25,88.12000274658203,89.93000030517578,87.81999969482422,88.8499984741211,1951800.0,-0.018926708461569408,-2.172928880373553,-3.842033408287825,25.317909898149765,20.745248034803836,1.1052189430262587,5.681318527084372,10.206840509198884,12.955583954962691,24.11168614990536,2.1100006103515625,-4.676132567749448,-4.435497665405279,-13.247022817364694,4.376027486554136,-8.841260241384987,-0.02973508942557146,-4.635603027343748,58.39418903817667,35.26880914383552,4.405762575979708,1,-0.24500274658203125,3.5999984741210938,10.809999465942383,12.614997863769531,17.63999938964845,0,0.14355417047436525,-1.753632269145431,89.81999969482422,-1.6405710375985578,87.94999694824219,2.5528490836969704,86.51000213623047,0.14355417047436525
9044,2016-01-26,91.7699966430664,94.8000030517578,88.08000183105469,93.38999938964844,5208700.0,0.04142071927733748,2.0270207110098575,2.219194832883928,41.49869827039305,20.99508708458799,-2.598568795077796,1.4703388619053754,6.343864939715914,9.17795914946484,25.505597237298804,6.720001220703111,-4.601917774150834,-0.3815036773681584,-8.498375337586737,7.73536798285042,-4.4399395074774475,3.6769321527411307,-8.124484899902342,73.60622367012326,47.27361490905297,4.0584358301092855,1,-2.7099952697753906,-0.04999542236328125,7.157505035400391,9.0050048828125,14.910003662109375,1,0.10243000838759553,-2.172928880373553,88.12000274658203,-1.753632269145431,89.81999969482422,-1.6405710375985578,87.94999694824219,0.10243000838759553
9045,2016-01-27,91.69000244140624,93.4000015258789,90.2300033569336,91.5,1656800.0,-0.0008716814273329598,-1.3223466153940742,-0.11728525881027865,44.193718781176834,22.768665211410653,-2.6078301977224783,1.057991556633894,6.310652399694305,9.114510498514463,26.702891912242677,3.1699981689453125,-4.525619304040589,-0.11449813842774859,-7.636829912094655,7.407833635239157,-3.8756640252612016,3.6466677484057044,-7.598311045898427,65.0561789084138,35.40381814609879,3.7611658868334508,1,-2.63000106811522,0.02999877929688921,7.077499389648452,9.08499908447267,14.669998168945327,2,0.10840870920865986,2.0270207110098575,91.7699966430664,-2.172928880373553,88.12000274658203,-1.753632269145431,89.81999969482422,0.10840870920865986
9046,2016-01-28,94.08000183105469,94.54000091552734,92.63999938964844,92.66999816894531,1933500.0,0.02606608491668183,-1.585033942992381,7.42097654995237,54.92884787162975,26.952756875607754,-4.821338835630058,-1.8555921748388897,3.815475685398681,6.6139476568151,27.828969542185888,2.849998474121108,-4.460340007643538,2.5475009918212947,-4.148143421206541,9.24314540484913,-0.8003212146926302,5.89532319833522,-9.559977969296881,89.6848012259493,55.028265215144586,3.3478222065139187,1,-5.020000457763672,-2.3600006103515625,3.9825000762939453,6.694999694824219,14.279998779296875,3,0.08641578545053075,-1.3223466153940742,91.69000244140624,2.0270207110098575,91.7699966430664,-2.172928880373553,88.12000274658203,0.08641578545053075
9047,2016-01-29,97.16000366210938,97.16000366210938,94.37000274658205,94.56999969482422,2204300.0,0.03273811406366289,1.1544375613075297,1.8368774754886046,66.2089400558866,32.92921899694656,-7.689407821285798,-5.300276690549879,0.5978300548437119,3.463801283989781,29.001427263660172,3.0800018310546875,-4.292705567137119,5.686502456665039,-0.7732112558053359,12.146216169135414,2.4566456004298516,8.916359312900227,-12.228780632751565,100.0,58.82478566494858,3.229856856235191,1,-6.920001983642578,-5.44000244140625,0.8299980163574219,3.6149978637695312,9.359992980957031,4,0.041580826820289074,-1.585033942992381,94.08000183105469,-1.3223466153940742,91.69000244140624,2.0270207110098575,91.7699966430664,0.041580826820289074
9048,2016-02-01,96.37000274658205,96.95999908447266,95.0199966430664,96.0500030517578,1735100.0,-0.008130927189697212,1.5866830784254884,0.1235518164706408,64.28572466585042,38.5885773973259,-6.242120874267314,-4.804655862155656,1.2713743936176485,4.127097186939608,29.77036012452947,2.1400070190429688,-3.867324320329118,4.927001571655282,-1.4281552616307636,11.282158404941327,1.749423155012252,8.104579988298312,-10.705052879259142,91.29955114298069,44.51079973888225,3.177578416643025,2,-6.130001068115249,-4.6500015258789205,1.5799999237060405,4.404998779296861,10.860000610351548,0,0.08508868646403567,1.1544375613075297,97.16000366210938,-1.585033942992381,94.08000183105469,-1.3223466153940742,91.69000244140624,0.08508868646403567
9049,2016-02-02,95.33000183105469,95.8499984741211,94.16000366210938,95.38999938964844,2095900.0,-0.010791749360661296,2.448984040482678,-0.187492549412281,61.00457241397325,44.58211798758573,-4.506546694175583,-4.078511634420494,2.12627303126834,5.057648624639313,29.608938703396547,2.2099990844726705,-3.3784457241319785,3.953500747680664,-2.1963182687463387,10.103319764107667,0.8785912394671556,7.028410255894173,-8.975348736044594,73.59304833380857,23.496886190564986,3.0749095082135045,2,-3.799999237060547,-3.6100006103515625,2.9099998474121094,5.444999694824219,11.339996337890625,1,0.10940942100955797,1.5866830784254884,96.37000274658205,1.1544375613075297,97.16000366210938,-1.585033942992381,94.08000183105469,0.10940942100955797
9050,2016-02-03,97.7300033569336,97.9000015258789,93.45999908447266,96.41999816894531,2831500.0,0.025175720966965187,4.381816164128932,-21.834308240081384,67.0353181777322,50.22069765120508,-5.752560826889791,-6.606969621537971,-0.47215481363662093,2.5661518427262138,29.80059999860667,4.44000244140625,-2.393826882563374,6.220001983642575,-0.36688610038022773,12.806890067665378,2.9265579416311738,9.513446025653977,-10.727029227897546,96.7680969599921,40.931172634305156,3.293444042011404,2,-4.870002746582031,-6.045001983642578,0.5249996185302734,3.0449981689453125,10.669998168945312,2,0.09157880528822493,2.448984040482678,95.33000183105469,1.5866830784254884,96.37000274658205,1.1544375613075297,97.16000366210938,0.09157880528822493
9051,2016-02-04,101.12999725341795,102.7699966430664,97.56999969482422,97.69000244140624,2952100.0,0.03478966315049403,-1.826085063595581,2.6259398386768003,70.16936798729486,54.96034423578742,-7.919142548773948,-9.93925304298726,-4.035802820025893,-0.9240592282909148,29.932192588148332,5.1999969482421875,-1.3038932729476613,9.253496170043931,1.4304200245583445,17.076572315529518,5.341958097301131,13.165034242786732,-13.255260932634485,82.38453469695465,24.185432374246318,3.911538072742795,2,-5.834999084472642,-8.084999084472642,-2.8749942779540874,-0.3549957275390483,7.330001831054702,3,0.0517156481654788,4.381816164128932,97.7300033569336,2.448984040482678,95.33000183105469,1.5866830784254884,96.37000274658205,0.0517156481654788
9052,2016-02-05,101.51000213623048,102.48999786376952,99.9000015258789,100.91999816894531,2304900.0,0.0037575881848417314,1.0313733234001545,0.17151303985256142,78.52323780165102,60.872047336176436,-7.226477214990965,-10.104884011257354,-4.563913103963515,-1.3720705525111612,29.701819121501437,2.589996337890611,0.14190601496076738,9.168500900268569,0.2351678089004423,18.101833991636695,4.701834354584506,13.635167445952632,-12.145739783218716,86.46622086734207,21.485408513947007,4.466666545684066,2,-6.085002899169936,-8.46500396728517,-3.237499237060561,-0.7350006103515767,6.720001220703111,4,0.06748101989918309,-1.826085063595581,101.12999725341795,4.381816164128932,97.7300033569336,2.448984040482678,95.33000183105469,0.06748101989918309
9053,2016-02-08,101.08999633789062,101.38999938964844,99.11000061035156,100.08999633789062,1905700.0,-0.004137580430509602,1.8499876022811803,1.694903857344172,77.54166207048476,64.87682109174219,-5.334140914412302,-9.33328388349068,-4.309940500190763,-1.0747777457859655,29.034925028566118,2.4000015258789205,1.4219018990762748,8.221495437622067,-1.4775899067446119,17.920580781988747,3.371952765438735,13.0710381098054,-10.385160555873398,81.95487920805061,10.046451888750852,4.849542672183337,2,-4.589996337890625,-8.044998168945312,-2.817493438720703,-0.31499481201171875,8.85000610351561,0,0.05371451678587613,1.0313733234001545,101.51000213623048,-1.826085063595581,101.12999725341795,4.381816164128932,97.7300033569336,0.05371451678587613
9054,2016-02-09,99.7300033569336,100.8000030517578,98.83000183105469,99.8499984741211,1601600.0,-0.013453289447269201,-1.0520865619213229,-0.1199951171875,77.54168672033094,68.5821508627593,-3.0466679140307633,-7.627157319698512,-3.140365381294828,0.14249047818671556,28.07942290257178,2.2599945068359375,2.4261133762308162,6.393502426147464,-3.693492440352415,16.480497292647343,1.3500049928975244,11.436999859397403,-7.818651488811454,67.34700232733472,-8.84680751667507,5.043497433249942,2,-2.025005340576172,-6.685005187988281,-1.4575004577636719,1.0449981689453125,12.789993286132812,1,0.0752030456988706,1.8499876022811803,101.08999633789062,1.0313733234001545,101.51000213623048,-1.826085063595581,101.12999725341795,0.0752030456988706
9055,2016-02-10,96.06999969482422,99.62000274658205,95.68000030517578,99.62000274658205,2360200.0,-0.036699123021286084,1.2197177771187035,29.58456256358099,65.4843721038773,69.75498688856459,1.4527486480713634,-3.7199805635057004,0.2843768470464454,3.671686354135602,26.555383265642007,4.0500030517578125,3.6488092771765963,2.4554988861084013,-7.609946979400448,12.52094475161725,-2.5772240466460232,7.488221818862826,-3.072783349207654,5.500699451199828,-70.84948866745542,5.032722932754427,2,2.0449981689453125,-3.0250015258789062,2.2050018310546875,4.7050018310546875,16.309997558593736,2,0.11033619764539426,-1.0520865619213229,99.7300033569336,1.8499876022811803,101.08999633789062,1.0313733234001545,101.51000213623048,0.11033619764539426
9056,2016-02-11,96.88999938964844,97.27999877929688,94.44000244140624,94.54000091552734,2020600.0,0.008535439756729657,-1.2274521067638307,-0.6619708320975848,64.04450209012748,69.51449378125801,1.1993941197505222,-4.190109279899843,-0.7971550152700502,2.8000033957274724,24.814149151995615,2.839996337890639,4.375415234823819,2.9169986724853487,-7.074882478730473,12.90887982370117,-2.078941903122569,7.9129392480932665,-2.915505014286893,30.434762005404252,-43.688224612751625,4.995940575607911,2,1.2249984741210938,-3.845001220703125,1.5500030517578125,3.8850021362304688,15.430000305175781,3,0.11879453203361434,1.2197177771187035,96.06999969482422,-1.0520865619213229,99.7300033569336,1.8499876022811803,101.08999633789062,0.11879453203361434
9057,2016-02-12,97.25,98.94000244140624,96.8499984741211,97.88999938964844,3171700.0,0.003715560043547894,-1.9027783664646096,-0.2723403426412007,69.15652428648491,70.05569373910629,0.9538047634581375,-4.248104834901255,-1.3825006747793225,2.381265934150747,22.859036975935254,2.090003967285142,5.108931807619896,2.9469993591308565,-7.018704187973256,12.91270290623497,-2.0358524144212,7.929851132682913,-2.809997558593764,40.43163730171811,-34.20699374966516,4.982851773552055,2,0.8649978637695312,-4.2050018310546875,0.7200031280517578,3.240001678466797,14.830001831054688,4,0.11526991346501436,-1.2274521067638307,96.88999938964844,1.2197177771187035,96.06999969482422,-1.0520865619213229,99.7300033569336,0.11526991346501436
9058,2016-02-16,99.6500015258789,99.87000274658205,97.61000061035156,98.97000122070312,1135300.0,0.024678678929346054,3.035708203622514,-1.0625014901175405,67.44907937069998,70.77175006763149,-1.041527574486878,-6.039423483915044,-3.934636273068705,-0.05197779213835929,20.671810345976006,2.6200027465820455,5.532523614442695,4.764000701904294,-5.009067062725734,14.537068466534322,-0.12253318041072703,9.650534584219315,-5.2099990844726705,81.91821673716281,6.853675564971212,4.886533882315016,2,-1.535003662109375,-6.605003356933594,-2.5074996948242188,0.154998779296875,10.97000122070314,1,0.08610137179803723,-1.9027783664646096,97.25,-1.2274521067638307,96.88999938964844,1.2197177771187035,96.06999969482422,0.08610137179803723
9059,2016-02-17,101.02999877929688,102.62000274658205,100.38999938964844,100.38999938964844,1190700.0,0.013848441869412254,-5.96876713635176,0.941175150624376,69.55610223642172,71.05183718526366,-1.7075144059857337,-6.7278988324279965,-5.43323633542596,-1.4394871546230945,18.838638017124172,2.970001220703139,5.495462405075486,5.485998153686523,-4.067741938976241,15.039738246349287,0.7091281073551414,10.262868200017905,-5.756996917724621,80.56229941361846,4.056957765725812,4.776870046331384,2,-2.424999237060547,-7.9850006103515625,-4.93499755859375,-1.8649978637695312,9.919998168945327,2,0.0881916635629536,3.035708203622514,99.6500015258789,-1.9027783664646096,97.25,-1.2274521067638307,96.88999938964844,0.0881916635629536
9060,2016-02-18,100.76000213623048,102.2300033569336,100.22000122070312,101.12000274658205,1279800.0,-0.0026724403279090314,-1.791664900606057,-0.5625014901175405,65.34926390024009,70.5162700644798,-1.0756262717512186,-5.623931985260086,-5.323854227128905,-1.135857060717143,16.08998225557722,2.0100021362304688,5.567073740198339,4.503501510620126,-4.310263792692325,13.317266813932576,0.09661885896390743,8.910384162276344,-4.737300796508819,77.26160707873487,2.323271167138415,4.406882651656223,2,-2.2299995422363423,-7.7150039672851705,-5.380002975463881,-2.0450019836425923,9.540000915527315,3,0.11671292435004177,-5.96876713635176,101.02999877929688,3.035708203622514,99.6500015258789,-1.9027783664646096,97.25,0.11671292435004177
9061,2016-02-19,99.88999938964844,100.54000091552734,98.45999908447266,100.18000030517578,1372900.0,-0.008634405797310118,3.118806795434459,0.8055567329292587,56.98208516978619,68.12280866093927,-0.44702415384675476,-4.019638587352276,-4.556641270901153,-0.21793748742686603,13.995482131847393,2.3000030517578267,5.799225714500551,3.0364986419677678,-4.990663226732579,11.063660510668115,-0.9770822923824056,7.050079576317941,-3.1925685195922995,52.686285347077565,-18.293664232802733,4.013580934350176,2,-1.3599967956542969,-6.845001220703125,-4.82499885559082,-1.4599990844726562,11.220001220703125,4,0.12503752067360452,-1.791664900606057,100.76000213623048,-5.96876713635176,101.02999877929688,3.035708203622514,99.6500015258789,0.12503752067360452
9062,2016-02-22,102.7699966430664,102.87000274658205,100.70999908447266,101.3000030517578,1335000.0,0.02883168756647736,1.5868217514653142,-5.068927415748122,64.78741699860169,66.70567031961892,-3.4972706977691956,-6.1974571809944905,-7.428131645226273,-3.0032452087450565,12.900705211525942,2.980003356933608,5.751581563248806,5.26899604797363,-2.452709135763442,12.990701231710702,1.408143456105094,9.129848639842166,-5.465309195709239,98.09874405132261,28.46266183567677,3.860852591868535,2,-4.114994049072266,-9.674995422363281,-8.19749641418457,-4.339996337890625,8.22000122070311,0,0.09292598388346951,3.118806795434459,99.88999938964844,-1.791664900606057,100.76000213623048,-5.96876713635176,101.02999877929688,0.09292598388346951
9063,2016-02-23,100.7699966430664,103.62999725341795,100.70999908447266,102.25,1047000.0,-0.019460932814333587,-2.6500011920940145,-1.0068093940573408,62.035387564828746,64.98274819122977,-1.7292894875837135,-3.3741541718273,-5.440432902814322,-0.9452506808077459,11.59677360273447,2.9199981689452983,5.243651587020622,2.636496353149411,-3.8181970715973534,9.091189777896176,-0.590850359223964,5.8638430655227864,-2.797471359802259,44.680819665841376,-23.44453315553438,3.2273467123733806,2,-1.734996795654311,-7.2949981689453125,-7.252494812011719,-2.6049957275390625,10.310005187988281,1,0.112235839682014,1.5868217514653142,102.7699966430664,3.118806795434459,99.88999938964844,-1.791664900606057,100.76000213623048,0.112235839682014
9064,2016-02-24,101.16999816894531,101.3000030517578,98.47000122070312,99.3499984741211,981900.0,0.003969450622249626,1.7211432302269603,-1.2297267342656981,58.34950258936484,64.1899849118395,-2.127249785832305,-3.197774955955879,-5.8586573837998515,-1.2971166851939415,11.859593452400752,2.8300018310546733,4.495183541780563,2.566497802734375,-3.277216021935317,8.410211627404067,-0.3553591096004709,5.488354715069221,2.459999084472642,52.417795827295386,-11.585246640372965,2.921856912334848,2,-2.1349983215332173,-7.694999694824219,-8.12249755859375,-3.4749984741210938,10.650001525878906,2,0.09340718344045063,-2.6500011920940145,100.7699966430664,1.5868217514653142,102.7699966430664,3.118806795434459,99.88999938964844,0.09340718344045063
9065,2016-02-25,101.62999725341795,101.9499969482422,100.01000213623048,101.69000244140624,654600.0,0.004546793444677899,5.689704160691784,-0.03296988903840269,51.4156282455161,62.7867767068827,-1.9172407576236452,-3.0302763651120728,-6.2532493054987555,-1.6858577587140644,12.194845697643462,1.9399948120117188,3.7702333311253824,2.529497146606431,-2.467991981174677,7.526986274387539,0.030752582715876997,5.028241710496985,2.0,61.31526676327608,-0.34766025280247703,2.4987445638905514,2,-1.3899993896484233,-8.15499877929686,-9.369995117187486,-4.054996490478501,8.15000152587892,3,0.09170520463150766,1.7211432302269603,101.16999816894531,-2.6500011920940145,100.7699966430664,1.5868217514653142,102.7699966430664,0.09170520463150766
9066,2016-02-26,102.20999908447266,103.08999633789062,101.25,102.37000274658205,987500.0,0.005706994457634895,1.3000085831179606,2.666497139224649,51.959677839642566,60.87601599056688,-1.8587023862685044,-3.1304706718714357,-6.757499103183065,-2.223876753418793,13.038507421103732,1.839996337890625,3.1327799899671476,2.7029991149902344,-1.8804838563124378,7.2864820862929065,0.4112576293388912,4.9947406006415775,1.3167982482910077,72.48063448222858,13.37868417215747,2.291741485651337,2,-1.5900001525878906,-7.444999694824219,-12.152498245239258,-6.549999237060547,6.6399993896484375,4,0.07915080755062975,5.689704160691784,101.62999725341795,1.7211432302269603,101.16999816894531,-2.6500011920940145,100.7699966430664,0.07915080755062975
9067,2016-02-29,101.1999969482422,102.72000122070312,101.1500015258789,102.45999908447266,1271600.0,-0.009881637269125942,-1.3088349966621227,7.874833110813631,50.29810468440771,58.9703521365344,-0.2564364613671586,-1.899681385617967,-5.688367135612808,-1.2410475652348367,13.696255292807496,1.5699996948242188,3.0631276814677335,1.4909973144531392,-3.0123645062717372,5.994359135178016,-0.760683595909299,3.7426782248155774,2.2256644622802497,52.90693462224899,-3.1677777318737697,2.2516809103624387,2,-0.1549987792968892,-5.474998474121108,-11.149995803833022,-6.289997100830092,8.290000915527315,0,0.09792494032561816,1.3000085831179606,102.20999908447266,5.689704160691784,101.62999725341795,1.7211432302269603,101.16999816894531,0.09792494032561816
9068,2016-03-01,104.56999969482422,105.41000366210938,102.08999633789062,103.18000030517578,1797800.0,0.0333004234012535,1.1628660609554862,-1.1031722484272093,61.82794415851834,58.11166790565625,-3.190677639509744,-4.873741944378779,-9.056542057051644,-4.62449132293861,14.619064487417772,4.210006713867173,3.108994957585864,4.451000213623047,-0.2606805771636118,9.162681004409706,2.0951598182297175,6.806840609016376,-6.099998474121094,87.89620069478036,31.87394318055911,2.355840395393327,3,-2.634998321533203,-7.954998016357422,-14.772499084472656,-10.009998321533203,4.459999084472656,1,0.0613942640114884,-1.3088349966621227,101.1999969482422,1.3000085831179606,102.20999908447266,5.689704160691784,101.62999725341795,0.0613942640114884
9069,2016-03-02,105.76000213623048,105.93000030517578,103.83000183105469,104.16000366210938,1935700.0,0.0113799602646949,1.1649526700985924,1.1510785443767597,76.93162724460626,59.398597166141386,-4.066841498563647,-5.525590548303498,-10.117051233054482,-5.846060138147365,15.92735237109712,2.0999984741210938,3.0647307785568074,5.119502639770516,0.3314283637468236,9.907576915794209,2.725465501758663,7.51353977778237,-7.151200866699227,97.12840842017381,33.28145153211649,2.394037138011847,3,-3.565002441406264,-8.755001068115249,-15.96250152587892,-11.200000762939467,4.150001525878892,2,0.05030256795921262,1.1628660609554862,104.56999969482422,-1.3088349966621227,101.1999969482422,1.3000085831179606,102.20999908447266,0.05030256795921262
9070,2016-03-03,106.68000030517578,107.11000061035156,105.41000366210938,105.5,1319600.0,0.008698923509478096,-1.5000084148168094,0.7375008940705178,77.05914529712672,61.629381624734776,-4.53576051537388,-6.050932650007184,-10.84358228059125,-6.836824352845824,16.775553908256132,1.6999969482421875,2.9687830699631945,5.592000961303711,0.30256118364488316,10.881440738962539,2.947281072474297,8.236720850133125,-7.778351074218747,92.7852286706546,23.691032648981192,2.6447198888294166,3,-3.8899993896484375,-8.009998321533203,-16.28999900817871,-12.119998931884766,3.809997558593736,3,0.048181471456173686,1.1649526700985924,105.76000213623048,1.1628660609554862,104.56999969482422,-1.3088349966621227,101.1999969482422,0.048181471456173686
9071,2016-03-04,106.36000061035156,107.66999816894531,105.3499984741211,106.41000366210938,1220200.0,-0.0029996221776228404,-1.2415376676986585,-0.04237545663207578,75.23545448781626,62.79027467909195,-3.577709847403682,-5.606471143371181,-10.347898172938699,-6.575001174704084,16.506622870186966,2.3199996948242188,2.6852583022468366,5.010501098632815,-0.7809792010144037,10.801981398280034,2.114760948809206,7.906241248456425,-6.965850296630862,79.90800256029506,6.891249094206913,2.8957401498236117,3,-3.2900009155273438,-6.2050018310546875,-15.969999313354492,-11.799999237060547,5.1699981689453125,4,0.03215492806806597,-1.5000084148168094,106.68000030517578,1.1649526700985924,105.76000213623048,1.1628660609554862,104.56999969482422,0.03215492806806597
9072,2016-03-07,108.36000061035156,109.06999969482422,106.0,106.0,1102800.0,0.018804061569414277,-1.6016939837713768,-47.19713152273421,74.67421623647408,64.19458897594143,-5.253881083752944,-7.448881906493767,-12.219820872392361,-8.62964298783315,16.329395560818934,3.0699996948242188,2.649811647070692,6.668001174926758,0.08099402931851785,13.255008320534998,3.374497602122645,9.96150474773087,-8.303782468212887,89.82809823769816,17.19634782263698,3.2935035728041178,3,-4.590000152587891,-7.095001220703125,-17.969999313354492,-13.799999237060547,3.8499984741210938,0,0.004521944084621143,-1.2415376676986585,106.36000061035156,-1.5000084148168094,106.68000030517578,1.1649526700985924,105.76000213623048,0.004521944084621143
9073,2016-03-08,106.5199966430664,107.9000015258789,105.7699966430664,107.08999633789062,1059600.0,-0.016980472101523647,-1.0579760355891037,-0.24152523195293052,65.15735882361616,64.9510174464138,-2.8077269477842464,-5.461217382846371,-10.366871496107393,-6.81130603128274,16.400322788469825,2.5900039672851562,2.9120179687010648,4.556497192382807,-2.3651553945777266,11.47814977934334,1.09567089890254,8.017323485863074,-5.562400345659171,51.3357997836396,-19.45451531662671,3.460826293480269,3,-1.9799957275390625,-5.254997253417969,-15.539995193481445,-11.95999526977539,5.75,1,0.027882100209364102,-1.6016939837713768,108.36000061035156,-1.2415376676986585,106.36000061035156,-1.5000084148168094,106.68000030517578,0.027882100209364102
9074,2016-03-09,107.2300033569336,107.73999786376952,106.12000274658205,106.9499969482422,713900.0,0.006665478184779916,1.4923089563538516,-0.49123957650142736,67.43933917581231,66.73142977200226,-2.8694786291200245,-5.882112471554024,-11.067343428031535,-7.5189525495729015,16.580101031358584,1.6199951171874716,2.772784299334674,4.891503906249994,-2.3269536142572633,12.109961426757252,1.2822751459963655,8.500732666503623,-5.461166719784657,50.53774908324241,-18.631192977856067,3.6092287602536293,3,-2.1200027465820312,-5.965003967285156,-16.250001907348633,-12.670001983642578,6.489997863769531,2,0.01678630388895619,-1.0579760355891037,106.5199966430664,-1.6016939837713768,108.36000061035156,-1.2415376676986585,106.36000061035156,0.01678630388895619
9075,2016-03-10,106.66999816894531,107.80999755859376,105.18000030517578,106.75,1148900.0,-0.00522246731751197,1.3909099105972258,-0.28571428571430024,68.5855018245275,68.57874354810059,-1.697919931577431,-4.729762063343443,-10.464783877669305,-6.960937303222494,17.71398393065037,2.629997253417983,2.8489677854009443,3.8014987945556697,-3.024980705119077,10.627978294230417,0.3882590447182963,7.214738544393043,-4.171045226028852,38.303292996253944,-31.589439225968093,3.4132397498373734,3,-1.55999755859375,-5.404998779296875,-15.04499626159668,-12.109996795654297,6.709999084472642,3,0.030374102829105798,1.4923089563538516,107.2300033569336,-1.0579760355891037,106.5199966430664,-1.6016939837713768,108.36000061035156,0.030374102829105798
9076,2016-03-11,108.4000015258789,108.9499969482422,107.91000366210938,108.0199966430664,756100.0,0.01621827492856598,-2.4666971847105073,-4.7499523173755485,66.47160923275824,70.37579960902842,-2.7463395304936,-5.853356736500189,-12.159944433406253,-8.654948408686465,19.395563996264936,2.279998779296889,3.097207658251804,4.9560020446777315,-1.68652367554445,11.598527764899913,1.6347391845666408,8.277264904788822,-5.243943907771666,82.77639398277992,15.771936720271555,3.321262860111088,3,-2.8200035095214844,-6.645000457763672,-16.127500534057617,-13.84000015258789,5.650001525878892,4,0.019280408749732914,1.3909099105972258,106.66999816894531,1.4923089563538516,107.2300033569336,-1.0579760355891037,106.5199966430664,0.019280408749732914
9077,2016-03-14,108.45999908447266,108.87999725341795,107.7699966430664,108.06999969482422,656400.0,0.000553483005066413,-1.2424130330913232,1.026300995823964,75.37950511244154,71.88152860390878,-1.8642512338983295,-5.3023216182341315,-12.14564287411369,-8.66913816258969,20.67439921453542,1.1100006103515483,3.5401901700783185,4.455499649047852,-1.8706594285454088,10.781658726641112,1.2924201102512285,7.618579187844475,-4.712547258693718,87.0026976106007,16.464991500291035,3.163079538796629,3,-2.009998321533203,-6.704998016357422,-14.290000915527344,-13.89999771118164,5.029998779296861,0,0.028305363458773325,-2.4666971847105073,108.4000015258789,1.3909099105972258,106.66999816894531,1.4923089563538516,107.2300033569336,0.028305363458773325
9078,2016-03-15,108.2300033569336,108.52999877929688,106.37000274658205,107.23999786376952,928600.0,-0.0021205580811404223,1.716982399570048,2.538479596228371,73.5647410363639,71.50743013632629,-1.1851135315078096,-4.634172125908663,-11.798645365862626,-8.427578276771413,21.54105740382346,2.1599960327148295,3.970394630728407,3.796503829956052,-2.4494848782888,10.042492538200904,0.673509475833626,6.919498184078478,-3.9502967442501244,80.90200975025317,7.738800248904582,3.122994354122423,3,-1.1050033569335938,-6.475002288818359,-13.995004653930664,-13.670001983642578,4.6199951171875,1,0.03677349721974377,-1.2424130330913232,108.45999908447266,-2.4666971847105073,108.4000015258789,1.3909099105972258,106.66999816894531,0.03677349721974377
9079,2016-03-16,109.94000244140624,110.54000091552734,107.93000030517578,108.06999969482422,1181800.0,0.015799676905055682,-1.4279058214013236,1.8888811824724852,75.6007259903512,71.34538354668456,-2.503046881585405,-5.9473544563293785,-13.35904388268628,-10.109725061834425,21.953591457179005,2.6100006103515625,4.612905605846876,5.061002731323228,-1.4291052026741369,11.551110665320593,1.8159487643245456,8.30605669832191,-5.181266520508686,88.80599989182176,13.5598269155943,3.245053966998683,3,-2.0800018310546733,-7.450000762939439,-15.16750335693358,-15.38000106811522,4.069999694824247,2,0.02119332499471205,1.716982399570048,108.2300033569336,-1.2424130330913232,108.45999908447266,-2.4666971847105073,108.4000015258789,0.02119332499471205
9080,2016-03-17,112.5199966430664,112.91000366210938,109.8000030517578,110.0999984741211,1478100.0,0.02346729256291602,-1.0596105457815763,1.294114767140623,78.27754071658515,71.68339312765887,-4.657282998988578,-8.011921633439314,-15.704792448509465,-12.630933802271926,22.642431221994215,3.1100006103515767,4.8272555396067816,7.052997207641596,0.025518071349196703,14.080476343933995,3.5392576394954034,10.566736775787788,-7.067508922813275,94.03659075770142,17.678833772304515,3.5137395681461974,3,-3.474994659423828,-8.844993591308594,-17.14499855041504,-17.95999526977539,0.8900070190429688,3,0.010664811708476662,-1.4279058214013236,109.94000244140624,1.716982399570048,108.2300033569336,-1.2424130330913232,108.45999908447266,0.010664811708476662
9081,2016-03-18,112.37999725341795,113.51000213623048,111.80999755859376,112.91999816894531,1382600.0,-0.0012442178619375133,-1.0238146057466022,-0.2231410430209962,82.2004464248436,72.5196409263666,-3.9935038759646346,-7.260473957664701,-15.286724987095127,-12.469090730198374,24.019918117887695,1.7000045776367188,4.677995859758056,6.288497924804673,-0.8708545347630974,13.447850384372444,2.708821695020788,9.868174154588559,-5.883457301304944,84.17359972816233,4.649144767549487,3.579676229783883,3,-3.0349960327148295,-8.404994964599595,-16.799999237060533,-17.81999588012694,1.980003356933608,4,0.008898380712227594,-1.0596105457815763,112.5199966430664,-1.4279058214013236,109.94000244140624,1.716982399570048,108.2300033569336,0.008898380712227594
9082,2016-03-21,112.31999969482422,113.16000366210938,111.7300033569336,112.37999725341795,981100.0,-0.0005338811181712089,-1.3064702697381374,0.11110640161626938,77.58006518379506,73.89994163305316,-3.7020137849465726,-6.796805913996451,-14.892364949894528,-12.366938679804065,24.87466352829787,1.4300003051757812,4.467318048975301,5.751000213623044,-1.7417227837628104,13.243723211008898,2.0046387149301097,9.497361712315978,-4.701305793252416,83.3332977152417,4.666727982352654,3.7463614986929303,3,-2.9749984741210938,-7.1399993896484375,-16.740001678466797,-17.759998321533203,4.599998474121094,0,0.015402451581499665,-1.0238146057466022,112.37999725341795,-1.0596105457815763,112.5199966430664,-1.4279058214013236,109.94000244140624,0.015402451581499665
9083,2016-03-22,112.08000183105469,112.77999877929688,111.3499984741211,111.5999984741211,1048900.0,-0.0021367331234117826,-1.9183579730792286,-8.000381485251133,74.12213904951707,74.6424749523537,-2.8948082810822626,-5.972246410579601,-14.260384752546699,-12.080963746032552,25.529223696581994,1.4300003051757812,4.331912457585332,4.945502090454099,-2.410357259889423,12.30136144079762,1.2675724152823307,8.623431765625867,-3.518698611937495,74.37276279700603,-1.8776045390859508,3.677929675171761,3,-2.7350006103515625,-6.520000457763672,-16.500003814697266,-17.520000457763672,3.3600006103515483,1,0.012580264183437606,-1.3064702697381374,112.31999969482422,-1.0238146057466022,112.37999725341795,-1.0596105457815763,112.5199966430664,0.012580264183437606
9084,2016-03-23,110.62000274658205,111.81999969482422,110.48999786376952,111.43000030517578,996000.0,-0.013026401326022397,-1.4859677143345678,-1.6874831121353913,64.44282484497904,74.18217751018165,-1.0095306819484193,-3.9716029714693803,-12.411483989201386,-10.60680178602044,26.825803076708677,1.5900039672851705,4.043542479437448,3.0130027770996293,-3.932264298894779,9.958269853094038,-0.45963076089758204,6.485636315096841,-1.2669077007267333,22.102423104527443,-49.905999476460366,3.4726335379972064,3,-0.6800003051757812,-4.635002136230483,-15.040004730224624,-16.34500122070314,5.399993896484361,2,0.020159064112913905,-1.9183579730792286,112.08000183105469,-1.3064702697381374,112.31999969482422,-1.0238146057466022,112.37999725341795,0.020159064112913905
9085,2016-03-24,110.9499969482422,110.97000122070312,109.0199966430664,109.58000183105469,1157700.0,0.002983133189899956,1.7659567560548017,-1.6913570944164438,66.81318091677983,74.22012991951738,-0.747129136996648,-3.7603613733761705,-12.345236929659379,-10.945000145701343,27.78256130366943,1.9500045776367188,4.111134682448196,2.876996994018569,-3.6156293938937125,9.36962338193085,-0.3693161999375718,6.12331018797471,2.5600051879882812,42.98436400833303,-26.86713864054896,3.2463131939561416,3,-1.0099945068359375,-4.964996337890639,-15.124998092651381,-17.454998016357436,4.550003051757798,3,0.027580038505235605,-1.4859677143345678,110.62000274658205,-1.9183579730792286,112.08000183105469,-1.3064702697381374,112.31999969482422,0.027580038505235605
9086,2016-03-28,110.3000030517578,110.79000091552734,108.94000244140624,108.94000244140624,1206300.0,-0.005858439967218909,-1.7205847703890076,0.9927047135346952,57.88619661279352,72.27642897511204,0.22431188355672305,-2.606864197423235,-11.27291713421603,-10.310107055688846,28.489084188225032,2.009994506835966,4.070315257414904,1.8225028991699048,-4.116570094240444,7.761575892580254,-1.1470335975352697,4.792039395875079,3.1201989746094085,32.22749329264313,-33.647279186953185,2.9695364967051723,3,-0.3600006103515341,-4.315002441406236,-14.512502670288072,-17.23000335693358,3.379997253417983,0,0.028195834309199697,1.7659567560548017,110.9499969482422,-1.4859677143345678,110.62000274658205,-1.9183579730792286,112.08000183105469,0.028195834309199697
9087,2016-03-29,111.11000061035156,111.2699966430664,109.38999938964844,109.66999816894531,709700.0,0.007343586003471625,1.1363671830973705,1.058824849375624,70.36384893096904,71.92077429673482,-0.19025960895255878,-2.7788345957793865,-11.672450382747002,-11.164179740608915,29.322317601608034,1.8799972534179688,4.093590243208553,2.137000274658206,-2.8175805986184486,7.0915811479348605,-0.3402901619801213,4.614290711296533,2.1309934326172026,56.51042287548991,-10.740629655778605,2.477290436638326,3,-0.3899993896484375,-5.119998931884766,-15.322500228881836,-18.045001983642578,-0.01000213623046875,1,0.029250292342246853,-1.7205847703890076,110.3000030517578,1.7659567560548017,110.9499969482422,-1.4859677143345678,110.62000274658205,0.029250292342246853
9088,2016-03-30,110.98999786376952,112.3000030517578,110.3000030517578,111.81999969482422,949100.0,-0.0010800355136607598,1.2346262040747094,-0.5763891832323246,67.60300775942483,71.032138937743,0.40501165178118015,-2.2695624976040136,-11.04916189542277,-11.094666456353323,29.653789621442705,2.0,4.076420763068569,1.6959976196288977,-2.874466730891527,6.266461970149322,-0.5892345556313217,3.981229794889117,2.0789565151367526,61.01175743979365,-8.008344593363852,2.285232175260213,3,0.23500442504884234,-4.99999618530272,-15.114995956420884,-17.894996643066392,0.9599990844726847,2,0.05342824055600359,1.1363671830973705,111.11000061035156,-1.7205847703890076,110.3000030517578,1.7659567560548017,110.9499969482422,0.05342824055600359
9089,2016-03-31,111.08000183105469,111.66000366210938,110.43000030517578,111.22000122070312,1091300.0,0.0008109196235470684,1.411761185991892,0.168673591322729,71.59654232941415,70.2898057836129,0.5517442471504808,-2.0454407757955266,-10.620589213160926,-11.21391288106166,29.884307261118,1.2300033569335938,3.9427329352020877,1.5200016021728544,-2.7966485368061313,5.83665174115184,-0.6383234673166385,3.6783266716623473,1.8237944703515865,63.690446455738595,-8.834458015655116,2.1583250694894898,3,0.14500045776367188,-5.090000152587891,-14.825002670288086,-17.605003356933594,1.5099945068359375,3,0.03925099512496244,1.2346262040747094,110.98999786376952,1.1363671830973705,111.11000061035156,-1.7205847703890076,110.3000030517578,0.03925099512496244
9090,2016-04-01,111.81999969482422,112.0500030517578,108.7699966430664,109.58999633789062,898300.0,0.006661845981016601,1.438657345037382,-15.92866485013624,68.54668674698783,68.77272137496226,-0.3330098768655887,-2.509270331158149,-10.778876068045719,-11.985374204236194,29.566319708644816,3.280006408691392,3.8989667329711324,2.002999496459964,-2.202290238733468,6.208289231653396,-0.09964537113675931,4.105644364056687,0.9252448521820469,86.40219587840573,14.547212114775022,2.102644867596719,4,-0.8549995422363281,-5.059997558593736,-15.565000534057617,-18.345001220703125,-0.7699966430664205,4,0.037560337682925216,1.411761185991892,111.08000183105469,1.2346262040747094,110.98999786376952,1.1363671830973705,111.11000061035156,0.037560337682925216
9091,2016-04-04,109.77999877929688,111.88999938964844,109.61000061035156,111.88999938964844,1044100.0,-0.018243614032327438,1.1611356585503432,-0.9461871901632277,55.89286942874091,66.36303295773402,1.452099798265877,-0.21071828685852267,-8.215297950777824,-9.967942045731292,29.10642528283663,2.279998779296875,3.6082055577083167,-0.20800132751465128,-4.086875198955639,3.670872543926336,-2.147438263235145,1.7314356082058424,2.726730893473004,28.61190658871598,-39.61981778632412,1.939436935720492,4,0.9949989318847656,-2.4499969482421875,-12.922500610351562,-16.30500030517578,3.5400009155273438,0,0.05210422011574889,1.438657345037382,111.81999969482422,1.411761185991892,111.08000183105469,1.2346262040747094,110.98999786376952,0.05210422011574889
9092,2016-04-05,108.8499984741211,109.6999969482422,108.01000213623048,108.6999969482422,1153000.0,-0.008471491305492407,-1.209156323707649,-0.07109074999456953,52.60502617720485,63.97224263858821,2.054130766889955,0.7988300682742988,-6.822017101970019,-9.029902030643228,28.05115264292245,1.769996643066392,2.9555135494806564,-1.162501525878909,-5.004089941469758,2.6790868897119395,-3.0832957336743334,0.7582926819165152,3.432527216866575,19.58033003793335,-45.10515566174533,1.9207942077954225,4,1.3050041198730469,-1.5199966430664062,-11.157499313354492,-15.375,4.010002136230469,1,0.04437300779754261,1.1611356585503432,109.77999877929688,1.438657345037382,111.81999969482422,1.411761185991892,111.08000183105469,0.04437300779754261
9093,2016-04-06,109.48999786376952,109.5999984741211,107.38999938964844,108.62999725341795,806400.0,0.005879645370877817,3.092583958518662,5.733279080413544,47.9224124995509,62.13664126687398,1.1265744856010826,0.41396863568587605,-6.926942890457539,-9.65167164057452,26.942316455763503,2.2099990844726562,2.2342468058734255,-0.6710021972656364,-4.157334633234896,2.8153302387036234,-2.4141684152502734,1.0721640207190006,2.450725942837579,45.06430952396528,-15.885599886610692,1.7431662179846321,4,0.35500335693360796,-1.6899986267089702,-11.104999542236314,-16.014999389648423,3.0500030517578267,2,0.014704545088719323,-1.209156323707649,108.8499984741211,1.1611356585503432,109.77999877929688,1.438657345037382,111.81999969482422,0.014704545088719323
9094,2016-04-07,109.02999877929688,109.79000091552734,108.22000122070312,108.97000122070312,995400.0,-0.004201288642319501,-1.0128232716459955,0.06976455350330903,29.965531890665645,58.04245804175019,1.4944725031658237,1.070624580206669,-6.04385159108017,-9.181840465178482,25.80159879362207,1.5699996948242188,1.6795611550824958,-1.221001052856451,-4.473865825904426,2.0318637201915237,-2.8474334393804384,0.40543133366753636,2.4556525856143594,35.193092292680475,-20.680474959719177,1.6264323865239843,4,0.81500244140625,-0.3599967956542969,-9.754997253417969,-14.664997100830078,0.7399978637695312,3,0.026781603243489993,3.092583958518662,109.48999786376952,-1.209156323707649,108.8499984741211,1.1611356585503432,109.77999877929688,0.026781603243489993
9095,2016-04-08,109.91000366210938,111.98999786376952,109.37999725341795,109.55999755859376,903600.0,0.008071217946116205,-6.352044873309972,5.833672431332419,36.9312360682659,55.71412909235823,0.504482257103632,0.46988996797907134,-6.479236433663573,-9.994743315330851,25.333165867236424,2.959999084472642,1.2190425744847744,-0.5029964447021484,-3.2950222154718176,2.2890293260675207,-1.899009330086983,0.8930164406826862,-2.5200042724609375,54.782719747367615,2.3861017101995117,1.3960128853848315,4,-0.06500244140625,-0.56500244140625,-10.310003280639648,-15.285003662109375,2.339996337890625,4,0.024383519120063202,-1.0128232716459955,109.02999877929688,3.092583958518662,109.48999786376952,-1.209156323707649,108.8499984741211,0.024383519120063202
9096,2016-04-11,110.48999786376952,111.66999816894531,109.94000244140624,110.27999877929688,932400.0,0.0052769919237123375,-2.8876668409727073,0.5999869212660052,40.822445297087604,52.43175091081584,-0.05110073687069416,0.05744657127245034,-6.675752521485549,-10.512203888182526,24.552618261121445,1.7599945068359375,1.009282169421283,-0.02750205993653765,-2.653828238427195,2.59882411855412,-1.3406651491818593,1.285661029308784,-3.007998504638664,67.39129353110047,18.12688919494952,1.3131630892453285,4,-0.644996643066392,-1.144996643066392,-9.759996414184556,-15.274997711181626,1.420005798339858,0,0.005068379028106751,-6.352044873309972,109.91000366210938,-1.0128232716459955,109.02999877929688,3.092583958518662,109.48999786376952,0.005068379028106751
9097,2016-04-12,111.52999877929688,112.4499969482422,110.56999969482422,110.81999969482422,1671800.0,0.00941262499443285,-2.107435827916062,3.3809627611264776,47.44659418380272,50.192149402413385,-1.1457471801700763,-0.7807968821957445,-7.411576789696625,-11.515721470171457,23.89779891027255,1.9599990844726847,0.7492834048744044,0.8589988708496037,-1.6154664303710007,3.333464172070208,-0.3782337797606914,2.0962315214598988,-3.9578394500732514,81.81820923247628,34.25388040402775,1.2372326506103,4,-1.6100006103515625,-2.18499755859375,-9.917499542236328,-16.03499984741211,-1.0499954223632812,1,0.016049501794306753,-2.8876668409727073,110.48999786376952,-6.352044873309972,109.91000366210938,-1.0128232716459955,109.02999877929688,0.016049501794306753
9098,2016-04-13,112.20999908447266,112.9499969482422,111.95999908447266,112.55999755859376,2791700.0,0.006097017059252474,-1.3294109199271502,-0.49295623300847685,57.95794740829433,48.67674996673341,-1.8265749095664745,-1.2093412732618418,-7.7477593338770845,-12.13846774350678,23.926290254930695,1.4199981689453267,0.7146304394607057,1.3399993896484403,-0.9404522739588259,3.6204510532557066,0.19977355784480721,2.4802252214520735,-4.442726250488292,84.3552107360031,32.18337496036266,1.140225831803634,4,-2.0400009155273438,-2.8649978637695312,-9.692499160766602,-16.014999389648438,-3.2099990844726562,2,0.005792723742824135,-2.107435827916062,111.52999877929688,-2.8876668409727073,110.48999786376952,-6.352044873309972,109.91000366210938,0.005792723742824135
9099,2016-04-14,112.2699966430664,112.58000183105469,111.6999969482422,112.0,2681200.0,0.0005346899481621925,-1.0229933440320242,-0.7714223433242193,56.790126363892426,47.37046547972281,-1.8998048278243544,-1.1445110905848708,-7.422625709715433,-12.16710594787088,23.36478649376568,0.8800048828124858,0.4536391867303564,1.2834972381591854,-1.0346616010228047,3.6016560773411754,0.12441781856819034,2.4425766577501804,-4.191760362226574,80.95237077578315,26.47749475560299,1.1590794195909968,4,-2.0999984741210938,-2.9249954223632812,-9.367496490478516,-16.074996948242188,-2.7999954223632812,3,0.002404954845766527,-1.3294109199271502,112.20999908447266,-2.107435827916062,111.52999877929688,-2.8876668409727073,110.48999786376952,0.002404954845766527
9100,2016-04-15,113.72000122070312,114.4000015258789,110.36000061035156,112.0500030517578,1918100.0,0.012915334648549326,1.6666683453020033,6.185255305320915,66.2547375474843,48.52178415958319,-3.4106135201776624,-2.6351081798584914,-8.540080413857567,-13.595522928210158,22.44358106833885,4.040000915527344,0.2816050278723452,2.673501586914057,0.13643926725670497,5.210563906571409,1.4049704270853738,3.94203274674274,-5.349459299819145,84.753353256435,26.329809679910475,1.268531159828677,4,-2.825000762939453,-3.9300003051757812,-10.532501220703125,-17.525001525878906,-4.120002746582031,4,-0.03473447533623142,-1.0229933440320242,112.2699966430664,-1.3294109199271502,112.20999908447266,-2.107435827916062,111.52999877929688,-0.03473447533623142
9101,2016-04-18,113.37999725341795,114.08000183105469,112.4499969482422,113.0999984741211,576200.0,-0.002989834361901811,-1.0632949288728981,0.1676641235323579,61.29350363439668,49.48717054371561,-2.8007789115890063,-2.3361195302773297,-7.974229725857029,-13.236008719752519,21.341433401510397,1.6300048828124858,0.05040778284801206,2.283497619628889,-0.3994406755568747,4.966435914814653,0.9420284720360144,3.624966767221764,-4.527098564134377,74.75237521504845,15.422304187301265,1.34146914759288,4,-2.4849967956542827,-2.994995117187486,-10.192497253417955,-17.184997558593736,-2.5799942016601562,0,-0.009966460405641753,1.6666683453020033,113.72000122070312,-1.0229933440320242,112.2699966430664,-1.3294109199271502,112.20999908447266,-0.009966460405641753
9102,2016-04-19,114.0500030517578,114.97000122070312,113.7300033569336,114.02999877929688,529900.0,0.005909382735671542,-3.000024611143926,0.07144414168932617,64.43396803575735,51.321787825516324,-2.9676762850248934,-3.024963907216076,-8.418197374860156,-13.875224864049542,20.32468049297251,1.5900039672851705,-0.1660072446523202,2.8670032501220533,-0.08053218655716421,5.814538686801271,1.3932355317824516,4.340770968461655,-4.75333613554659,80.04342630932608,20.06164263501182,1.4737677183396065,4,-2.4550018310546733,-3.38000106811522,-10.38250350952147,-17.85500335693358,-1.090003967285142,1,-0.01876369427782698,-1.0632949288728981,113.37999725341795,1.6666683453020033,113.72000122070312,-1.0229933440320242,112.2699966430664,-0.01876369427782698
9103,2016-04-20,113.48999786376952,114.37000274658205,112.93000030517578,114.08000183105469,839300.0,-0.004910172494551723,1.4615304359166283,-29.493897787969793,60.88524289629891,54.75731127058668,-1.9898560469205506,-2.4811173788886265,-7.6204608159790865,-13.292323619339854,19.27476600684207,1.4400024414062642,-0.10947553043767755,2.2364982604980383,-0.8648107141489447,5.337807235145021,0.6858437731745397,3.787152747821537,-3.6259975171091128,67.89580995693747,8.036848019530453,1.5506544873234922,4,-1.3149986267089702,-2.819995880126939,-9.387496948242173,-17.2949981689453,0.15000152587892046,2,-0.02652211263982085,-3.000024611143926,114.0500030517578,-1.0632949288728981,113.37999725341795,1.6666683453020033,113.72000122070312,-0.02652211263982085
9104,2016-04-21,112.8499984741211,114.0199966430664,112.73999786376952,113.7300033569336,876700.0,-0.005639258099349509,-1.3272575946732907,1.4915236703606123,54.69460907931361,56.73101938292532,-0.8392625969446073,-1.7554912740339716,-6.701422051969018,-12.635472095178102,18.558651677305647,1.2799987792968892,0.06613542955538776,1.484999084472662,-1.6801035170744285,4.650101686019752,-0.09755221630088329,3.067550385246207,-2.475398040056419,54.01296169415565,-2.3856639617782776,1.5825513007735477,4,-0.39499664306640625,-1.6699981689453125,-8.409997940063477,-16.654998779296875,1.1300048828125,3,-0.03411607023640306,1.4615304359166283,113.48999786376952,-3.000024611143926,114.0500030517578,-1.0632949288728981,113.37999725341795,-0.03411607023640306
9105,2016-04-22,114.01000213623048,114.5500030517578,113.26000213623048,113.3000030517578,820600.0,0.01027916418071917,-2.265821317855705,-0.806812664724682,70.96132456320109,60.07978374582682,-1.515937062146179,-2.8190256791693713,-7.445162899108524,-13.770908765706778,18.57078995065155,1.7000045776367045,0.3165915097818299,2.4920024871826314,-0.8778494442060918,5.861854418571355,0.8070765214882698,4.176928452876993,-3.1758616235019588,61.904862822508235,1.909141232946972,1.684925965694359,4,-1.3450012207031392,-2.8300018310547017,-8.835000991821303,-17.0800018310547,0.829994201660142,4,-0.03982107561144077,-1.3272575946732907,112.8499984741211,1.4615304359166283,113.48999786376952,-3.000024611143926,114.0500030517578,-0.03982107561144077
9106,2016-04-25,113.41000366210938,114.73999786376952,112.88999938964844,113.97000122070312,1506800.0,-0.005262682772377847,-1.3124892712048497,-0.7887299728134993,73.36064068039069,62.95912224544771,-0.5120213319481621,-2.080769598182087,-6.453726292664157,-13.164911422885751,18.538357955914307,1.8499984741210795,0.8121391165982601,1.736503982543951,-1.6833480601824107,5.156356025270313,0.026577961180777265,3.4464300039071247,-2.1622770785833865,30.045057836197937,-33.61452513408531,1.7099260213631788,4,-0.7450027465820312,-2.2300033569335938,-7.05000114440918,-15.295001983642578,1.9899978637695312,0,-0.03359496574340748,-2.265821317855705,114.01000213623048,-1.3272575946732907,112.8499984741211,1.4615304359166283,113.48999786376952,-0.03359496574340748
9107,2016-04-26,114.36000061035156,115.05999755859376,112.16999816894531,113.62000274658205,2174000.0,0.008376659179666124,1.7009444085948444,-1.3214305177111463,74.18071258590636,64.76165170962682,-1.138043648120231,-2.9247542976800673,-7.004781125988444,-14.084802463827444,18.195281422185317,2.8899993896484517,1.2431595868966099,2.52400093078613,-1.0866477650425708,6.134649626614831,0.7186765828717796,4.32932527870048,-2.740046563107853,75.7786471945466,9.363427158727717,1.8053243479143477,4,-1.6500015258789062,-3.1350021362304688,-7.69999885559082,-15.944999694824219,1.519996643066392,1,-0.031129744137755155,-1.3124892712048497,113.41000366210938,-2.265821317855705,114.01000213623048,-1.3272575946732907,112.8499984741211,-0.031129744137755155
9108,2016-04-27,116.91999816894531,117.23999786376952,114.93000030517578,115.0,2265600.0,0.02238542798995069,-1.242718734259712,2.5945996102812043,82.41573822617079,67.60894191654664,-3.3074840996497414,-5.2888758892411545,-9.205234912004286,-16.574753083840164,17.814118624783944,2.8799972534179545,1.6947197342369122,4.787498474121094,0.5498774829219286,9.025119465320259,2.6686879785215183,6.906308969720669,-4.887238900339597,93.68836855846597,22.360278904877575,2.1188104955995817,4,-3.1199989318847656,-4.604999542236328,-9.65749740600586,-18.50499725341797,-0.9199981689453125,2,-0.03386930505036956,1.7009444085948444,114.36000061035156,-1.3124892712048497,113.41000366210938,-2.265821317855705,114.01000213623048,-0.03386930505036956
9109,2016-04-28,115.44000244140624,117.22000122070312,115.1500015258789,116.0199966430664,1134500.0,-0.012658191504592131,-2.568977197240254,-0.3020806014511832,71.65229807801444,68.20867086438332,-1.4868979530665314,-3.65277147687533,-7.419968320398212,-15.02238642488338,17.412357316181236,2.0699996948242188,1.9904665030498307,3.0895027160644446,-1.3632703479531614,7.542275780082051,0.8631161840556416,5.315889248073248,-3.2700042724609233,64.49712957180574,-8.55520355387901,2.2263865320088,4,-0.7350044250488139,-3.1250038146972514,-7.9875011444091655,-17.025001525878892,0.8199996948242472,3,-0.01559254169863189,-1.242718734259712,116.91999816894531,1.7009444085948444,114.36000061035156,-1.3124892712048497,113.41000366210938,-0.01559254169863189
9110,2016-04-29,116.0199966430664,116.5999984741211,115.0500030517578,115.58000183105469,1041800.0,0.005024204689830558,-1.0666710747836854,-0.7586193288696359,71.6522980780145,69.3596480247853,-1.9068538666148669,-4.112846992296369,-7.672953920300387,-15.543945289169159,17.809314547135642,1.5499954223632955,2.142536892581475,3.4594970703124943,-1.2751661798001521,8.19416032042514,1.092165445256171,5.8268286953688175,-3.1401985168457003,75.93685810378707,2.078865458831217,2.3673316250563254,4,-1.3149986267089844,-3.704998016357422,-8.0574951171875,-17.604995727539062,0.10000610351563921,4,-0.01758311795516443,-2.568977197240254,115.44000244140624,-1.242718734259712,116.91999816894531,1.7009444085948444,114.36000061035156,-0.01758311795516443
9111,2016-05-02,115.5,116.2300033569336,114.2699966430664,116.1500015258789,1373800.0,-0.004481957060093467,3.839491753713419,-1.4772936137746875,66.20408661511472,69.55632786693613,-1.1784348846659753,-3.3121667407153126,-6.797201793020534,-14.93265643269568,18.048428362948965,1.9600067138671875,2.3165119691964406,2.6535003662109347,-2.064984645738747,7.371985378160616,0.294257860236101,5.012742872185768,-2.009773910522455,65.68051344173011,-6.874356682919114,2.3592425059748385,5,-0.7950019836425781,-3.1850013732910156,-7.537498474121094,-17.084999084472656,1.0999984741210938,0,-0.005714317420860371,-1.0666710747836854,116.0199966430664,-2.568977197240254,115.44000244140624,-1.242718734259712,116.91999816894531,-0.005714317420860371
9112,2016-05-03,113.68000030517578,114.87000274658205,113.1500015258789,114.68000030517578,824000.0,-0.01575757311536119,1.492746572313105,1.5384579269223095,55.48917583162681,68.95676485975034,0.6521399138472219,-1.1718431702846317,-4.728105386247677,-12.991422334889137,18.82298871984248,2.3499984741210938,2.2184312658396266,0.5920005798339787,-3.744156700367199,4.9281578600351565,-1.5760780602666102,2.7600792199345676,3.559997558593736,12.958416964505606,-55.7035818285695,2.16807864010059,5,1.0249977111816406,-1.3650016784667969,-5.717498779296875,-15.264999389648438,1.6800003051757812,1,0.01513020070448401,3.839491753713419,115.5,-1.0666710747836854,116.0199966430664,-2.568977197240254,115.44000244140624,0.01513020070448401
9113,2016-05-04,111.0999984741211,113.06999969482422,110.1999969482422,112.73999786376952,1402000.0,-0.022695301056726125,1.4956512508873183,1.6399993896484233,46.323073854056574,68.02659427916622,3.193274656354646,1.6179114502047867,-1.8593750131460354,-10.302840194495104,19.73768981921434,3.4800033569335795,2.1517710630837286,-2.0685012817382784,-6.177225280980551,2.040222717503994,-4.122863281359415,-0.014139282117142216,6.058199462890613,12.820526753944392,-52.04428999570749,2.054361999621137,5,2.6199989318847656,1.2150001525878906,-2.744997024536133,-12.68499755859375,1.599998474121108,2,0.04302429203372382,1.492746572313105,113.68000030517578,3.839491753713419,115.5,-1.0666710747836854,116.0199966430664,0.04302429203372382
9114,2016-05-05,111.9499969482422,112.77999877929688,111.63999938964844,111.87999725341795,1179800.0,0.007650751447301873,-3.14548682878109,-0.04268275663154572,44.21944952738617,65.05527483074233,2.4609840287177462,1.051815495706336,-2.417710149245039,-11.043322813588944,20.621478781918725,1.6800003051757812,1.9990666025105668,-1.364502716064436,-5.038562583728151,2.3095571515992788,-3.2015326498962935,0.47252721776742135,4.929872949218719,27.343743480743594,-33.55927402914334,1.8370299338318576,5,1.7700004577636577,0.36500167846678266,-3.3424949645996236,-13.534996032714858,-0.37999725341798296,3,0.036176892917918035,1.4956512508873183,111.0999984741211,1.492746572313105,113.68000030517578,3.839491753713419,115.5,0.036176892917918035
9115,2016-05-06,112.58999633789062,112.58999633789062,110.98999786376952,111.12000274658205,735500.0,0.005716832577890241,1.1768781627092446,20.99999999999127,47.469566717643424,62.17848883488153,1.7862134203083286,0.6565506605294331,-2.7674253000298847,-11.530013074525826,20.79163811463775,1.599998474121108,1.937753494833558,-0.8585029602050724,-4.189192617949956,2.4721866975398115,-2.5238477890775073,0.8068418686673624,4.022678641601544,39.63510529945011,-18.709873229611823,1.665344828872441,5,1.1300010681152344,-0.2749977111816406,-3.982494354248047,-14.174995422363281,-0.6999969482421875,4,0.03259619786580248,-3.14548682878109,111.9499969482422,1.4956512508873183,111.0999984741211,1.492746572313105,113.68000030517578,0.03259619786580248
9116,2016-05-09,111.0500030517578,112.44000244140624,110.33000183105469,112.19000244140624,814300.0,-0.013677887345436957,1.5731724336847024,-0.7755131698456024,40.89804746526032,58.48041493258751,3.303649548084067,2.3617367224878905,-0.9677556526617508,-9.84299152542107,21.072504746860208,2.2599945068359375,1.9733247143078785,-2.426496505737319,-5.660476221139319,0.8074832096646816,-4.043486363438319,-0.8095066480363187,5.306164806484375,18.201392893725487,-35.853968852665446,1.6169898577009976,5,2.669994354248061,1.264995574951186,-2.1875019073486186,-12.635002136230455,0.5699996948242472,0,0.04565510630793268,1.1768781627092446,112.58999633789062,-3.14548682878109,111.9499969482422,1.4956512508873183,111.0999984741211,0.04565510630793268
9117,2016-05-10,113.31999969482422,113.63999938964844,111.05999755859376,111.44000244140624,997900.0,0.020441211892704203,1.047623228509742,-1.6491212806681872,49.53271459225672,54.826745639930394,0.9729284694539899,0.24529469213115362,-2.91378404195558,-11.954460828647484,20.852838822444387,2.589996337890639,1.7757331410656008,-0.24599990844725994,-3.3496103547657157,2.857610537871196,-1.797805131606495,1.305805314711975,2.78992132701795,90.69768989194652,36.807074396620884,1.551805223159231,5,0.3899993896484375,-1.0050010681152344,-4.267499923706055,-14.904998779296875,-1.8099975585937358,1,0.028944571021267684,1.5731724336847024,111.0500030517578,1.1768781627092446,112.58999633789062,-3.14548682878109,111.9499969482422,0.028944571021267684
9118,2016-05-11,112.86000061035156,113.9800033569336,112.5,113.16000366210938,753900.0,-0.004059293026045352,-1.901955211153829,-0.15957632449323175,50.02776832868552,52.424020112227176,0.8900505433443584,0.7973685831382511,-2.2371242923194643,-11.385380316843879,20.377213823697666,1.4800033569335938,1.5843107234939282,-0.7384990692138729,-3.7955861462479135,2.3185880078201677,-2.267042607730886,0.7900444693031403,3.013523448546607,69.3150060721594,14.80206158760727,1.5285435385170196,5,0.5399971008300781,-0.5450019836425781,-4.117498397827148,-13.154998779296875,-0.6800003051757812,2,0.022151337821016304,1.047623228509742,113.31999969482422,1.5731724336847024,111.0500030517578,1.1768781627092446,112.58999633789062,0.022151337821016304
9119,2016-05-12,112.54000091552734,113.83000183105469,111.6999969482422,113.4000015258789,1012200.0,-0.0028353685370693382,1.4767481059597785,2.8666395402065,45.719266190387714,49.54257212471309,0.8442012693939631,1.2001666435861296,-1.738078487987309,-10.900688545609725,20.15436228729379,2.130004882812486,1.2832575977279106,-1.0719989776611385,-4.106686712705155,1.9626887573828782,-2.589342845183154,0.44534488986087695,3.106582058944582,60.547894810550716,6.682055668988802,1.5173438675220092,5,0.6749992370605469,0.18999862670898438,-3.717500686645508,-11.875,1.2399978637695312,3,0.0014216814591547777,-1.901955211153829,112.86000061035156,1.047623228509742,113.31999969482422,1.5731724336847024,111.0500030517578,0.0014216814591547777
9120,2016-05-13,109.7699966430664,113.05999755859376,109.38999938964844,112.36000061035156,1107400.0,-0.024613508529648054,-1.1910446809431388,3.0116303827114494,40.589420847684515,46.696498150554184,2.9440024937557894,3.8568143906463064,1.1528169168567786,-7.9553592313420864,19.60476572359402,3.6699981689453267,0.49663114618863347,-3.64450302124024,-7.130218645503604,-0.1587873969768765,-5.387360833371929,-1.9016452091085512,5.65872289035633,8.278800108373877,-46.59258321758727,1.742857812131682,5,2.360004425048828,3.5400009155273295,-0.5124950408935547,-9.104995727539062,3.6200027465820312,4,0.016397951232619556,1.4767481059597785,112.54000091552734,-1.901955211153829,112.86000061035156,1.047623228509742,113.31999969482422,0.016397951232619556
9121,2016-05-16,112.25,112.83000183105469,110.33999633789062,110.33999633789062,1220100.0,0.02259272508678034,-1.6073305958106316,-0.7374520217864539,44.94489064036529,45.52491090708068,-0.05084149788359582,1.3574089294181988,-1.164668813830005,-10.252778077783205,19.02546827866773,3.0600051879882812,-0.02398584351855959,-1.1079998016357422,-4.632486716889801,2.4164871136183166,-2.8702432592627787,0.6542436559912943,2.8163963247962727,62.3093276331777,9.66607190411824,1.7622434576270303,5,-0.5649986267089844,1.0649986267089844,-2.654998779296875,-11.454998016357422,0.760002136230483,0,-0.0032071323862054024,-1.1910446809431388,109.7699966430664,1.4767481059597785,112.54000091552734,-1.901955211153829,112.86000061035156,-0.0032071323862054024
9122,2016-05-17,111.91000366210938,113.12999725341795,111.44000244140624,112.27999877929688,978100.0,-0.0030289206048162987,-1.5801495597073474,-0.19371434962532155,36.56836395321728,44.44105425143188,0.013049311120155949,1.6114831809471895,-0.7272307176459947,-9.767204732072827,18.04970357006518,1.6899948120117188,-0.6399011685555394,-1.340996170043951,-4.906721386825282,2.22472904673738,-3.1238587784346237,0.4418664383467217,2.8158088465780224,54.902006412675085,7.142901448151257,1.782862608390668,5,-0.22500228881835938,1.4049949645996094,-2.31500244140625,-10.040000915527344,2.099998474121108,1,-0.0025913761597482488,-1.6073305958106316,112.25,-1.1910446809431388,109.7699966430664,1.4767481059597785,112.54000091552734,-0.0025913761597482488
9123,2016-05-18,110.4800033569336,112.1500015258789,110.0,111.33000183105469,928800.0,-0.012778127588069732,-1.3756854843808617,2.2973234905971625,36.66665709573306,43.601855092359315,1.5040181599062095,2.955974441928774,0.844921558029256,-8.24620673694487,17.70506188648337,2.1500015258789062,-1.203676435996286,-2.6204967498779297,-6.391903874896855,1.1509103751409953,-4.506200312387392,-0.7347931873684672,3.92566036461146,24.549625403807823,-20.22093367023961,1.885703562509465,5,1.2049980163574219,2.8349952697753906,-0.847503662109375,-7.405002593994141,-4.569999694824219,2,0.009322943048519106,-1.5801495597073474,111.91000366210938,-1.6073305958106316,112.25,-1.1910446809431388,109.7699966430664,0.009322943048519106
9124,2016-05-19,109.0,110.04000091552734,107.72000122070312,109.87999725341795,1149900.0,-0.013396119767955406,2.8666514079358114,1.0352927448815479,32.00000156500465,41.8830145198439,2.8178892737272747,4.356096059482013,2.4299208424188237,-6.68879577792066,17.723035092217536,2.7600021362304688,-1.5530591371685034,-3.9080001831054716,-8.1025306124547,0.2865302462437569,-6.005265397780079,-1.8107349684308645,5.104723861631257,23.659883880812192,-16.459141226605194,2.097265214674612,5,1.8500022888183594,3.479999542236328,0.7574996948242188,-5.5149993896484375,-8.470001220703125,3,0.02917431472638321,-1.3756854843808617,110.4800033569336,-1.5801495597073474,111.91000366210938,-1.6073305958106316,112.25,0.02917431472638321
9125,2016-05-20,109.47000122070312,110.3000030517578,109.0199966430664,109.69000244140624,1017700.0,0.004311937804615917,-1.285704554433838,0.25000216744838094,34.498715358816966,41.171977619127965,2.077215920032785,3.719216211865728,2.0905951960598657,-7.05839056416599,17.484493775949375,1.3000030517577983,-1.551526028796502,-3.2109989166259822,-7.639299157912234,1.2173013246602693,-5.425149037269108,-0.9968487959828565,4.12394482965388,32.3475283423049,-4.350674503236441,2.2141501206431227,5,1.3800010681152344,3.009998321533203,0.28749847412109375,-5.9850006103515625,-7.069999694824219,4,0.03937149456958844,2.8666514079358114,109.0,-1.3756854843808617,110.4800033569336,-1.5801495597073474,111.91000366210938,0.03937149456958844
9126,2016-05-23,109.5999984741211,109.87999725341795,108.27999877929688,109.26000213623048,1019900.0,0.0011875148622304543,2.555576277508473,-1.545429324455577,38.51350480574681,39.947620976182414,1.9220268497056026,3.4668973604372155,2.0397066319709865,-7.100416862103131,17.551038514215666,1.5999984741210795,-1.5779676038940806,-2.8905014038085994,-7.510414196584463,1.7294113889672644,-5.200457800196531,-0.5805450074206675,3.5240319898636017,34.75043682193892,-4.746181410664732,2.3099563963879293,5,1.2500038146972656,2.8800010681152344,0.7425022125244141,-5.6699981689453125,-5.5400009155273295,0,0.03458030080559027,-1.285704554433838,109.47000122070312,2.8666514079358114,109.0,-1.3756854843808617,110.4800033569336,0.03458030080559027
9127,2016-05-24,110.8000030517578,111.2300033569336,109.48999786376952,109.9000015258789,893000.0,0.01094894702868121,-1.0232517909024206,2.647091822996209,49.08426290394922,39.8427870401006,0.3653939865722151,2.0938654099555123,0.9324517549419937,-8.185738177301161,17.78803970841357,1.7400054931640767,-1.69516902212834,-1.5124969482422017,-6.10336064203014,3.078366745545736,-3.8079287951361778,0.7829348986517743,1.891705072764367,69.52599591147116,25.553939657587776,2.295431846893971,5,-0.02500152587889204,1.6799964904785298,-0.16000175476072798,-6.870002746582017,-2.75,1,0.019945839563202394,2.555576277508473,109.5999984741211,-1.285704554433838,109.47000122070312,2.8666514079358114,109.0,0.019945839563202394
9128,2016-05-25,112.95999908447266,113.25,110.91000366210938,111.47000122070312,920500.0,0.01949454849478527,1.2608663602622743,1.6555503751112879,52.854727056066324,40.635616025176006,-1.9879832168052474,-0.39844359243578253,-1.100368352524839,-10.195611178701313,16.811559633892557,2.4499969482422017,-1.5084341453294456,0.8454990386962891,-3.2202054308771864,4.9112035082697645,-1.1873531960904558,2.878351273483034,-5.239997863769531,94.7558593211079,46.669494847381344,2.03285223478674,5,-2.4749984741210938,-0.4799995422363281,-1.8274974822998047,-8.254997253417969,-3.6200027465820312,2,0.009295352870644313,-1.0232517909024206,110.8000030517578,2.555576277508473,109.5999984741211,-1.285704554433838,109.47000122070312,0.009295352870644313
9129,2016-05-26,113.63999938964844,114.5,112.91999816894531,113.4499969482422,1074800.0,0.006019832778745515,-1.5280029296875,0.12751859987607664,52.961092230064374,42.01024617877377,-2.7888130915214475,-1.28615153772364,-1.6977957929788943,-10.714900722578463,15.578453282695637,1.5800018310546875,-1.6505358897319553,1.615499496459961,-2.2130211049038166,5.4440200978237385,-0.29876080422192786,3.5297597971418497,-5.809398193359371,86.17362634127673,35.48904934131019,1.91426030068189,5,-2.529998779296875,-1.1599998474121094,-2.217498779296875,-8.93499755859375,-6.569999694824219,3,-0.06802178607054088,1.2608663602622743,112.95999908447266,-1.0232517909024206,110.8000030517578,2.555576277508473,109.5999984741211,-0.06802178607054088
9130,2016-05-27,113.9800033569336,114.36000061035156,113.33999633789062,113.43000030517578,1047500.0,0.002991939186125503,-1.794490196898123,2.894715708320165,58.862671413228284,43.55666626464744,-2.7589592127863654,-1.8833849420705917,-2.0327471956502734,-10.86503771928031,14.344906093826737,1.0200042724609375,-1.7727666218758316,2.0575031280517635,-1.4149562874854524,5.529962543588979,0.3212734202831484,3.7937328358203786,-5.882626208496092,91.63992699333225,35.32435700375534,1.736229707768611,5,-2.8700027465820312,-1.5000038146972656,-2.1625022888183594,-9.275001525878906,-5.590003967285156,4,-0.1180031951351801,-1.5280029296875,113.63999938964844,1.2608663602622743,112.95999908447266,-1.0232517909024206,110.8000030517578,-0.1180031951351801
9131,2016-05-31,114.83999633789062,115.2699966430664,113.70999908447266,114.47000122070312,1453900.0,0.007545121561927992,1.5365902070488406,0.6727146622277709,55.02644301241946,45.607563937892124,-3.5905051277989912,-2.946423656338766,-2.873076956203448,-11.508116825758407,13.44907607668826,1.55999755859375,-1.7636782253715637,2.950496292114252,-0.38880325803278026,6.2897958422612845,1.2808465170407288,4.620146067187775,-6.486514275390618,92.56054678219,38.91718400166732,1.6696497750735173,5,-3.3449974060058594,-2.359996795654297,-2.9174957275390625,-10.134994506835938,-6.6199951171875,1,-0.10832458384455057,-1.794490196898123,113.9800033569336,-1.5280029296875,113.63999938964844,1.2608663602622743,112.95999908447266,-0.10832458384455057
9132,2016-06-01,115.4000015258789,115.52999877929688,112.91000366210938,113.9800033569336,1075700.0,0.004876395035233072,2.11905540417802,3.837883536786539,58.344281992684415,48.016188926442275,-4.026859677070803,-3.5531347735852705,-3.4045720050073243,-11.82036175410849,13.280373767825587,2.6199951171875,-1.3813784953090789,3.424501419067383,-0.18649600283234236,7.035498840967108,1.6190027081175202,5.230000130017245,-6.63152858854491,97.18620366211324,43.64459937588162,1.805498710949862,6,-3.7750015258789062,-2.920001983642578,-3.4775009155273438,-10.694999694824219,-4.069999694824219,2,-0.09826693082618465,1.5365902070488406,114.83999633789062,-1.794490196898123,113.9800033569336,-1.5280029296875,113.63999938964844,-0.09826693082618465
9133,2016-06-02,115.87999725341795,115.9000015258789,113.16000366210938,115.12000274658205,757500.0,0.00415940832922268,5.8499685288676115,0.5352080893177393,60.85824212456244,51.222660099726475,-4.090468798368946,-3.854274449651669,-3.8421551515656915,-12.020785355646822,13.554257350370468,2.7399978637695312,-1.2442588509813106,3.665497207641593,-0.3153215854712954,7.6463160007544815,1.6750878110851488,5.655906604198037,-6.570602248726928,99.33096030925815,44.74748357286545,1.990409396556446,6,-3.789997100830064,-3.3999977111816264,-3.9124984741210795,-11.129997253417955,-3.989997863769517,3,-0.06756985146053074,2.11905540417802,115.4000015258789,1.5365902070488406,114.83999633789062,-1.794490196898123,113.9800033569336,-0.06756985146053074
9134,2016-06-03,116.0,116.12000274658205,115.16999816894531,115.9800033569336,661600.0,0.0010355777478974204,6.307667478505135,0.026311562631759572,74.46976321314293,55.66388763909603,-3.4789481881438746,-3.852841209405341,-3.8704090839345895,-11.854805803027716,13.805728401171452,0.950004577636733,-0.881813526159263,3.5829998016357365,-0.7386174280831597,7.904617031354633,1.4221911867762884,5.743808416495185,-6.031544343190191,96.26159561345298,34.34116473886151,2.1608086148594516,6,-3.799999237060547,-3.529998779296875,-2.9425010681152344,-8.955001831054688,-2.75,4,-0.05741382467335665,5.8499685288676115,115.87999725341795,2.11905540417802,115.4000015258789,1.5365902070488406,114.83999633789062,-0.05741382467335665
9135,2016-06-06,116.26000213623048,117.0,115.9800033569336,116.37000274658205,976100.0,0.0022413977261248608,-2.0447744198226863,-5.500953834414346,69.07707574295847,59.05983996545288,-2.9888040939932523,-4.0304411047069095,-4.044387823652684,-11.826645782609532,13.90788098916885,1.0199966430664062,-0.37647021571493156,3.6595016479492273,-0.9921097906164817,8.311113086514936,1.3336959286663728,5.985307367232082,-5.55336082864801,81.90712649510186,19.20822656077103,2.3258057192828563,6,-3.0150032043457173,-3.9000015258789205,-2.75000381469728,-8.835002899169936,-3.1800003051757955,0,-0.07904698324912862,6.307667478505135,116.0,5.8499685288676115,115.87999725341795,2.11905540417802,115.4000015258789,-0.07904698324912862
9136,2016-06-07,116.12000274658205,117.41000366210938,116.02999877929688,116.5999984741211,811500.0,-0.0012041922163771313,-3.1818097748185137,4.363573311138725,70.41705609119161,61.43015031959092,-2.041350257831212,-3.679800168192301,-3.7972637745952795,-11.383758784696212,13.791444847124682,1.3800048828125,0.4172269057869329,3.266002273559579,-1.5784341801875996,8.110438727306757,0.8437840466859967,5.688220500433161,-4.532291222061119,71.33331298828156,7.3322209239174185,2.4222182268735883,6,-1.9599990844726705,-3.5550003051757955,-2.6100044250488423,-8.270004272460952,-2.3000030517578267,1,-0.06656909381756915,-2.0447744198226863,116.26000213623048,6.307667478505135,116.0,5.8499685288676115,115.87999725341795,-0.06656909381756915
9137,2016-06-08,116.5999984741211,117.77999877929688,115.9800033569336,115.9800033569336,532700.0,0.004133617948550938,-4.806482575310101,-1.2916679912261564,82.69227947709307,64.74543392192723,-1.8015476623549205,-4.112307448308314,-4.1884612094028455,-11.56985023059417,14.375467215118148,1.7999954223632812,1.19149215251133,3.581998062133792,-1.542825072853546,8.70682119712113,1.019586494640123,6.144409629627461,-4.080720207586012,74.4588408592491,5.241550786692926,2.5624115674936676,6,-1.2549972534179688,-3.8499984741210938,-3.0900001525878906,-8.75,-2.9199981689453125,2,-0.07186961717909346,-3.1818097748185137,116.12000274658205,-2.0447744198226863,116.26000213623048,6.307667478505135,116.0,-0.07186961717909346
9138,2016-06-09,115.36000061035156,116.13999938964844,115.18000030517578,115.66000366210938,916100.0,-0.010634630188650851,-1.9090719933416562,-0.48387970072848985,84.86844306728594,68.29069512606296,-0.20708495148176098,-2.8199953490427845,-2.8683744689053867,-9.99770216387887,15.012992595781219,1.4199981689453125,1.8687922151208056,2.2170001983642607,-3.012483197176124,7.446483593904645,-0.3977414994059245,4.831741896134446,-1.8937926515193624,7.279785324673046,-64.90358438858686,2.614741697770189,6,-0.0149993896484375,-2.6100006103515625,-1.8500022888183594,-7.510002136230469,-2.2600021362304688,3,-0.034934108512264084,-4.806482575310101,116.5999984741211,-3.1818097748185137,116.12000274658205,-2.0447744198226863,116.26000213623048,-0.034934108512264084
9139,2016-06-10,112.6999969482422,114.37999725341795,112.22000122070312,113.98999786376952,1418400.0,-0.02305828405024013,1.0869529962885167,4.299959310309656,64.27938295656313,68.89255196421126,2.5765038613986775,-0.1553557713123297,-0.16044168667598058,-7.015728056008683,15.557105850418479,3.1399993896484375,2.2064416527110495,-0.451003265380848,-5.677091115161929,4.775084584400233,-3.0640471902713813,2.1620406595096853,5.080001831054673,8.6330204731327,-65.75596139947606,2.6130439248905377,6,2.3000030517577983,0.05000305175779829,0.31750106811522016,-4.844997406005874,-0.2599945068359659,4,-0.007187201246915409,-1.9090719933416562,115.36000061035156,-4.806482575310101,116.5999984741211,-3.1818097748185137,116.12000274658205,-0.007187201246915409
9140,2016-06-13,111.56999969482422,112.94000244140624,111.22000122070312,111.63999938964844,1035800.0,-0.010026595244159053,-3.467555115184506,0.05426329080984015,58.00163124048649,69.2231284339965,3.7198757375994376,1.176739510699747,0.9814862219342331,-5.54534719616791,15.298551316396312,1.7200012207031108,2.2961676667855357,-1.6710006713867216,-6.710598597323383,3.3685972545499396,-4.190799634355045,0.8487982915816019,6.098799133300787,5.335344578941002,-71.0079885764479,2.51979896296833,6,2.9300003051757812,1.1800003051757812,1.4474983215332031,-3.7150001525878906,1.5699996948242188,0,0.015057814016053328,1.0869529962885167,112.6999969482422,-1.9090719933416562,115.36000061035156,-4.806482575310101,116.5999984741211,0.015057814016053328
9141,2016-06-14,111.88999938964844,112.27999877929688,110.36000061035156,111.12999725341795,973000.0,0.00286815179438471,1.4935026331303785,-10.85722070844707,54.76814101639893,68.82577943663144,3.282614636282702,0.8731536617393942,0.7431469795359931,-5.542639471677305,15.136861666600895,1.9199981689453125,2.3465846508956787,-1.333000946044919,-6.390043796370094,3.7240419042802557,-3.8615223712075135,1.1955204791176754,5.520847534179694,20.61993472856006,-54.24824695180063,2.5285214251625905,6,2.1800003051757812,0.8600006103515625,1.1274986267089844,-4.034999847412109,0.3899993896484375,1,0.010635467404572552,-3.467555115184506,111.56999969482422,1.0869529962885167,112.6999969482422,-1.9090719933416562,115.36000061035156,0.010635467404572552
9142,2016-06-15,111.62000274658205,112.5199966430664,111.33000183105469,112.37999725341795,1049300.0,-0.0024130542902779384,1.2884663350793022,-0.999989961351146,42.976953454262855,66.83896958437593,3.3078906744194256,1.1808531516560805,1.123331628537315,-4.978087849112228,15.095998829622253,1.1899948120117188,2.2480637579146077,-1.5884975433349524,-6.663024792914015,3.4860297062441106,-4.125761168124484,0.9487660814545791,5.367793398437499,21.799349521381036,-48.46487519025108,2.537263624789535,6,2.4499969482421733,1.1299972534179545,1.3974952697753764,-2.9950027465820455,1.519996643066392,2,0.019709701613580544,1.4935026331303785,111.88999938964844,-3.467555115184506,111.56999969482422,1.0869529962885167,112.6999969482422,0.019709701613580544
9143,2016-06-16,111.51000213623048,111.79000091552734,109.37999725341795,110.94000244140624,826400.0,-0.0009854919158289732,3.265503575021462,-0.7500050193748521,38.1270971281306,62.80089557493011,3.053976711601365,1.446118416769977,1.323881616279337,-4.544037423016306,14.724307299054162,2.410003662109389,2.1614584985516814,-1.749998092651353,-6.727919513071768,3.227923327769062,-4.238958802861561,0.7389626175588546,5.080126276708981,42.60009765625057,-24.592049696623747,2.48896071021021,6,2.069995880126939,1.239997863769517,1.5024967193603374,-2.315002441406264,0.989997863769517,3,0.019460121310860057,1.2884663350793022,111.62000274658205,1.4935026331303785,111.88999938964844,-3.467555115184506,111.56999969482422,0.019460121310860057
9144,2016-06-17,112.18000030517578,112.6500015258789,111.25,111.73999786376952,924200.0,0.006008413201595841,1.0289805395842548,0.7719345210209874,40.322551535397125,59.605948440756634,1.9949135232644295,1.0820503670630899,0.7689146081830813,-4.9410799471996825,13.399718544355203,1.4000015258789062,1.970963599490247,-1.238999938964838,-5.832284756254211,3.3542848783245347,-3.5356423476095244,1.0576424696798483,3.8333176150019597,78.65165649772766,13.950861199639348,2.296642408644686,6,1.3999977111816406,0.5699996948242188,0.6774978637695312,-2.9850006103515625,2.589996337890625,4,0.00820108902159511,3.265503575021462,111.51000213623048,1.2884663350793022,111.62000274658205,1.4935026331303785,111.88999938964844,0.00820108902159511
9145,2016-06-20,113.77999877929688,115.30999755859376,113.45999908447266,113.83999633789062,900200.0,0.01426277830066347,-4.285732970027288,-0.13635733111388101,44.72112416619931,56.750844893535266,0.006851874376252454,-0.18814436634572473,-0.7234584176599412,-6.254770484555451,11.70506165182235,3.129997253417983,1.7132566251699473,0.14549865722656818,-4.055345453890126,4.346342768343263,-1.9549233983317862,2.2459207127849226,1.7026534875400898,74.19901010862547,12.484348803190443,2.1004220555583486,6,-0.20000076293945312,-1.029998779296875,-0.8074989318847656,-4.115001678466797,1.1500015258789062,0,-0.011777081668719935,1.0289805395842548,112.18000030517578,3.265503575021462,111.51000213623048,1.2884663350793022,111.62000274658205,-0.011777081668719935
9146,2016-06-21,113.38999938964844,113.8499984741211,113.02999877929688,113.8499984741211,810100.0,-0.0034276621008313413,2.5652231602341895,7.6669633774160735,39.8176054492652,51.98699222377661,-0.03478201327747854,0.5273903160499174,-0.24684421042837812,-5.615985806545908,9.742582512232337,0.8199996948242188,1.2304656740173527,-0.43400077819823935,-4.186559347660463,3.3185577912639843,-2.310280062929351,1.4422785065328725,1.9199981689453267,67.62229224053297,9.965154655130064,1.8762792847311092,6,-0.6300010681152344,-0.6399993896484375,-0.6700000762939453,-2.854999542236328,1.0800018310546875,1,-0.0022047799748274866,-4.285732970027288,113.77999877929688,1.0289805395842548,112.18000030517578,3.265503575021462,111.51000213623048,-0.0022047799748274866
9147,2016-06-22,113.01000213623048,114.33000183105469,112.95999908447266,113.79000091552734,773900.0,-0.003351241339301425,-2.1136253294492997,1.6956528950292429,35.31218861571246,46.48074172915734,-0.24314892271630129,1.1398869196964654,0.18361060173769772,-5.036066060175202,8.41243137674284,1.3700027465820312,0.8218471835957644,-0.9244979858398352,-4.423727512211684,2.5747315405320137,-2.6741127490257526,0.8251167773460821,2.2999954223632812,61.21424445196395,8.463866247764088,1.7496147631859245,6,-0.6650047302246236,-0.26000213623048296,-0.510002136230483,-1.8000030517578267,1.1800003051757528,2,-0.006459634927301505,2.5652231602341895,113.38999938964844,-4.285732970027288,113.77999877929688,1.0289805395842548,112.18000030517578,-0.006459634927301505
9148,2016-06-23,114.01000213623048,115.06999969482422,113.6999969482422,114.38999938964844,966500.0,0.008848774277470772,-1.7399845887406749,0.4871767283539951,40.657274977344635,43.85606306479973,-1.6257496405075926,0.23461255011294213,-0.7751932227739076,-5.8156849012630545,7.960197224831515,2.059997558593736,0.4008891649172739,0.023001861572282678,-3.4460434350637144,3.4920471582082797,-1.7115207867457087,1.757524509890274,-4.630004882812528,67.98038906177194,19.87739173549786,1.7345226483179985,6,-1.6650047302246236,-1.260002136230483,-1.510002136230483,-2.8000030517578267,-0.760002136230483,3,-0.00763093351706523,-2.1136253294492997,113.01000213623048,2.5652231602341895,113.38999938964844,-4.285732970027288,113.77999877929688,-0.00763093351706523
9149,2016-06-24,105.91000366210938,110.88999938964844,105.66999816894531,110.11000061035156,3493800.0,-0.07104638472370539,-1.230765970349745,11.052703435260517,22.011876118982258,39.857201384632596,6.045553673367252,8.143318429383953,7.270793916212824,2.476436838136266,8.939027385353508,8.34000396728517,-0.42380730933288646,-7.690496826171881,-12.701907605595139,-2.6790860467486226,-10.196202215883503,-5.184791436460259,9.159996032714844,2.48968369667931,-39.62971664350467,2.5057053897116277,6,4.579994201660156,5.814994812011719,6.589996337890625,5.299995422363281,7.1199951171875,4,0.06222260513666922,-1.7399845887406749,114.01000213623048,-2.1136253294492997,113.01000213623048,2.5652231602341895,113.38999938964844,0.06222260513666922
9150,2016-06-27,100.52999877929688,103.9499969482422,99.0999984741211,103.80999755859376,2398000.0,-0.05079789157572534,1.72472011246934,0.7809526577560152,17.151260458271793,35.67754798928514,10.834175407002675,13.137588837651833,12.486412607211818,7.980909812329344,10.383506925574618,6.810005187988281,-1.381809718962245,-12.398001480102536,-20.0886176602054,-4.707385299999672,-16.24330957015397,-8.552693390051104,14.540000915527344,8.954290518913446,-28.252381523634448,3.8453080900514345,6,6.674999237060547,7.909999847412109,11.135002136230469,10.680000305175781,13.25,0,0.14164923939800267,-1.230765970349745,105.91000366210938,-1.7399845887406749,114.01000213623048,-2.1136253294492997,113.01000213623048,0.14164923939800267
9151,2016-06-28,102.4000015258789,102.4800033569336,101.1500015258789,101.62999725341795,1643600.0,0.01860144006056763,1.860194588918604,-0.23475748750919115,21.73566937016173,33.3174053132739,8.35507566476845,10.843794700307285,10.481324998012497,6.193224548319321,12.21931087767073,1.9500045776367188,-1.9734164580141567,-9.905998992919919,-18.854822457176965,-0.9571755286628729,-14.380410725048435,-5.431587260791403,12.031198120117182,20.66376205081167,-11.342044631822432,4.47441173212852,6,4.804996490478516,6.039997100830078,9.264999389648438,8.80999755859375,16.55999755859375,1,0.12236326750571624,1.72472011246934,100.52999877929688,-1.230765970349745,105.91000366210938,-1.7399845887406749,114.01000213623048,0.12236326750571624
9152,2016-06-29,104.05999755859376,104.33000183105469,102.48999786376952,103.77999877929688,1291800.0,0.016210898515419903,3.4877744696688104,0.3636327606365177,27.87782689454886,32.1785975095426,6.157437470805888,8.738712517546517,8.681148650313276,4.619966902987443,13.644737959210815,1.9300003051757812,-2.4093160230696355,-7.679002761840806,-17.219837820875128,1.8618322971935157,-12.449420291357967,-2.908585232323645,9.757954040527324,31.058226082303907,-3.9069113876794965,4.770417529517157,6,3.1450004577636577,4.38000106811522,7.6050033569335795,7.150001525878892,17.0500030517578,2,0.10003847690124856,1.860194588918604,102.4000015258789,1.72472011246934,100.52999877929688,-1.230765970349745,105.91000366210938,0.10003847690124856
9153,2016-06-30,108.0500030517578,108.0500030517578,104.23999786376952,104.6999969482422,2208700.0,0.038343317189848625,1.2746258187350452,11.964359673023814,41.347237176254595,32.292451469637875,1.8159873228932213,4.3553263516541705,4.612490243237673,0.7474883647866335,14.86958310280242,3.990005493164034,-2.7532399588381367,-3.2974975585937614,-12.765184315491368,6.170189198303845,-8.031340937042557,1.4363458198550347,5.17923042236329,75.91182258391188,36.06197747036356,4.733843378448802,6,-0.8450050354003764,0.3899955749511861,3.577497482299819,3.754997253417983,14.619995117187514,3,0.056825536475989535,3.4877744696688104,104.05999755859376,1.860194588918604,102.4000015258789,1.72472011246934,100.52999877929688,0.056825536475989535
9154,2016-07-01,109.33999633789062,110.56999969482422,108.0500030517578,108.0500030517578,1592800.0,0.011938854694107714,-2.9069918737653277,0.3850719211463732,45.87494619482765,32.42065391726324,0.09026642724694511,2.6781074969613172,3.2778444750092603,-0.39456835130781087,16.002293637332464,2.5199966430664205,-2.920281840244968,-1.674504089355466,-10.91904990548872,7.570041726777788,-6.2967769974221,2.947768818711168,3.324067736230461,89.2763450215379,43.199238838135074,4.6222729080666305,7,-2.2549972534179688,-0.8999977111816406,2.1425037384033203,2.4650039672851562,12.590003967285156,4,0.03576004932382104,1.2746258187350452,108.0500030517578,3.4877744696688104,104.05999755859376,1.860194588918604,102.4000015258789,0.03576004932382104
9155,2016-07-05,107.06999969482422,109.11000061035156,106.13999938964844,108.5500030517578,1469400.0,-0.020760899205186534,1.2846176644062126,-1.1472953951336984,41.68391705596866,32.628021873563625,1.4621103648377982,4.452598097659134,5.43849433267485,2.0701066461322455,16.964651417441605,3.1999969482421875,-3.10769984424428,-3.4850006103515625,-12.543450814753598,5.573449594050473,-8.014225712552587,1.0442244918494623,5.051501755296869,62.845003393542385,12.988093221850896,4.5292251022010195,7,0.0149993896484375,1.3699989318847656,4.725000381469727,4.7350006103515625,15.099998474121094,1,0.055664510147194424,-2.9069918737653277,109.33999633789062,1.2746258187350452,108.0500030517578,3.4877744696688104,104.05999755859376,0.055664510147194424
9156,2016-07-06,108.38999938964844,108.55999755859376,105.0,106.8499984741211,1862400.0,0.01232838048553786,2.7872369782683264,-1.040538798991695,44.62203744781304,33.6624495215748,-0.7171415104837848,2.660181948592239,4.0415745738588384,0.941344395536305,17.87045625827966,3.559997558593764,-3.3632221954399597,-1.778500747680667,-10.490187389599768,6.933185894238434,-6.1343440686402175,2.5773425732788837,3.2106419414326552,73.01980431740544,18.80357551709197,4.3558433209595515,7,-1.3050003051757812,0.049999237060546875,3.405000686645508,3.924999237060547,15.220001220703125,2,0.049727829320046935,1.2846176644062126,107.06999969482422,-2.9069918737653277,109.33999633789062,1.2746258187350452,108.0500030517578,0.049727829320046935
9157,2016-07-07,108.22000122070312,109.55999755859376,107.45999908447266,108.4499969482422,1901000.0,-0.00156839348558524,-1.399998256138409,-0.14934778623837316,44.53306389144904,34.09309273425307,-1.450606150439782,2.28746138227433,4.100465433485013,1.297784774669509,18.544861285520014,2.099998474121108,-3.832234777909491,-1.5294990539550781,-9.729823940609847,6.670825832699691,-5.62966149728247,2.5706633893723136,2.880614396099574,62.87523231680427,6.892644394393159,4.1001624433273856,7,-3.2250022888183594,0.21999740600585938,3.767498016357422,4.094997406005859,14.58999633789064,3,0.09924226337667896,2.7872369782683264,108.38999938964844,1.2846176644062126,107.06999969482422,-2.9069918737653277,109.33999633789062,0.09924226337667896
9158,2016-07-08,111.33000183105469,111.38999938964844,109.27999877929688,109.68000030517578,1152900.0,0.0287377617378608,1.3841860024052035,-7.1740529423468,48.69351566957982,37.057719350986126,-5.566075824916595,-1.2015404809655053,0.8306762012872753,-1.644117506819967,19.5079639200299,3.1699981689453125,-4.18764681640306,1.7820014953613281,-6.026543565109591,9.590546555832248,-2.1222710348741316,5.686274025596788,-12.230003356933594,99.06107098083696,44.04798724012806,3.90427253023546,7,-6.085002899169922,-2.890003204345703,0.7224979400634766,0.9849967956542969,12.790000915527358,4,0.08784692911564118,-1.399998256138409,108.22000122070312,2.7872369782683264,108.38999938964844,1.2846176644062126,107.06999969482422,0.08784692911564118
9159,2016-07-11,111.88999938964844,112.3499984741211,111.01000213623048,111.4000015258789,617600.0,0.005030068709093838,-1.110236031262603,0.296968127655836,46.999047355077806,40.374140117297905,-5.798364909741281,-1.9239756637316248,0.16181473165886473,-2.053088432014107,19.697950795082438,1.3399963378906108,-4.489686651913033,2.3824989318847685,-5.365378304563976,10.130376168333513,-1.4914396863396036,6.2564375501091405,-12.544200897216797,93.7415077555147,39.455231070999204,3.873938618224373,7,-5.1399993896484375,-3.450000762939453,0.3950004577636719,0.4249992370605469,12.220001220703125,0,0.09634461380016957,1.3841860024052035,111.33000183105469,-1.399998256138409,108.22000122070312,2.7872369782683264,108.38999938964844,0.09634461380016957
9160,2016-07-12,113.25,113.47000122070312,112.0,112.83000183105469,1054000.0,0.012154800409064803,2.4186050637852414,0.8571428571428571,49.784350852583884,43.490660282011476,-5.771185593293055,-3.3219812646629947,-1.3121888091408778,-3.248309742997918,19.399909719748663,1.5800018310546875,-4.934558815280539,3.658499526977536,-4.218874970272282,11.535874024227354,-0.2801877216473656,7.597186775602438,-13.384033508300774,97.40258336485975,42.9524480332244,3.9386872486249067,7,-5.270000457763672,-4.810001373291016,-0.9149990081787109,-0.9350013732910156,11.110000610351562,1,0.07664459430618797,-1.110236031262603,111.88999938964844,1.3841860024052035,111.33000183105469,-1.399998256138409,108.22000122070312,0.07664459430618797
9161,2016-07-13,113.08000183105469,113.88999938964844,112.0,113.83999633789062,850300.0,-0.0015010875845060667,3.395344298362343,-1.8095186194368755,50.108526684316374,45.96073803643009,-4.388398319053479,-3.2235321668382397,-1.2437558469332686,-2.8989564705082955,18.727033136242603,1.8899993896484375,-4.261744513826585,3.4290012359619197,-4.538929576090567,11.396932048014406,-0.5549641700643235,7.412966641988163,-12.397793255615227,87.40283794478597,32.41173022734185,3.983965406026244,7,-4.015003204345703,-4.640003204345703,-0.27750205993652344,-0.7650032043457031,10.959999084472656,2,0.08038553405288562,2.4186050637852414,113.25,-1.110236031262603,111.88999938964844,1.3841860024052035,111.33000183105469,0.08038553405288562
9162,2016-07-14,113.81999969482422,114.66999816894531,113.56999969482422,114.5199966430664,770200.0,0.006544020620685043,1.1999969482421875,0.9210552733551509,49.70302829101507,46.889159271403486,-4.021220102845547,-3.995091447046832,-2.020141125593767,-3.499460675286315,18.156679186165746,1.589996337890625,-2.758037025674156,4.058999252319339,-4.082243527040106,12.200242031678783,-0.011622137360376428,8.129620641999054,-12.081167854248037,84.23008218231848,29.606326343554755,4.07062138967972,7,-3.9850006103515625,-5.380001068115234,-0.45749664306640625,-1.4199981689453125,10.550003051757827,3,0.08601301126143412,3.395344298362343,113.08000183105469,2.4186050637852414,113.25,-1.110236031262603,111.88999938964844,0.08601301126143412
9163,2016-07-15,113.68000030517578,114.55999755859376,113.47000122070312,114.29000091552734,653800.0,-0.001230006940992845,-1.1165002518444174,0.871433242506812,66.16728985582249,49.14386412262513,-3.3510156794172588,-3.8832836986591275,-1.835732290180772,-3.18743125164562,16.8577493504933,1.0899963378906392,-1.3661510170418865,3.81049995422363,-4.4852607876511,12.10626069609836,-0.3373804167137422,7.958380325161002,-10.648051831762686,72.95084871894812,11.247826590717509,4.147880370937366,7,-3.845001220703125,-6.060001373291016,0.36750030517578125,-1.095001220703125,10.389999389648438,4,0.0803131353704114,1.1999969482421875,113.81999969482422,3.395344298362343,113.08000183105469,2.4186050637852414,113.25,0.0803131353704114
9164,2016-07-18,113.0999984741211,113.6500015258789,112.26000213623048,113.33000183105469,569700.0,-0.005102056909726094,2.195390807923989,0.37705430622608,82.68332676720969,53.6993540905408,-2.437943864685579,-3.4054217078102624,-1.2445472424868456,-2.443412469922123,16.038467152079456,1.4199981689452983,-0.188938243403868,3.1844982147216854,-5.175163174974983,11.544159604418354,-0.995332480126649,7.36432890957002,-8.904245031154773,41.19847297706608,-26.054258868532905,4.179830694848338,7,-3.2649993896484375,-5.895000457763672,0.9475021362304688,-0.5149993896484375,11.41000366210939,0,0.09743593652640481,-1.1165002518444174,113.68000030517578,1.1999969482421875,113.81999969482422,3.395344298362343,113.08000183105469,0.09743593652640481
9165,2016-07-19,112.44000244140624,113.08000183105469,112.16000366210938,112.5199966430664,649300.0,-0.005835508767631614,-1.87503129284139,0.34779580057723364,77.85796694631257,57.39223514592964,-1.0461167160215155,-3.0050316402114134,-0.6014388808218882,-1.6289170725876971,16.494658115190077,0.9399948120117188,0.33046109095879217,2.59150199890135,-5.658508413362824,10.841512411165525,-1.533503207230737,6.716507205033437,-7.196824525842018,16.479503488949696,-54.3255883607923,4.1250052061320845,7,-1.3750038146972514,-5.235004425048814,1.4349975585937642,0.14499664306642046,10.879997253417983,1,0.1037886687616063,2.195390807923989,113.0999984741211,-1.1165002518444174,113.68000030517578,1.1999969482421875,113.81999969482422,0.1037886687616063
9166,2016-07-20,113.13999938964844,113.73999786376952,112.08000183105469,112.5500030517578,454600.0,0.006225515235176005,-1.169931185798326,-7.375488793513412,76.6119907731634,60.95656035500901,-1.1191600666145547,-3.926006678667079,-1.2608914795596604,-2.1780366755365037,16.73187168271843,1.6599960327148295,0.655871594836313,3.3039989471435547,-4.924146800204994,11.532144694492104,-0.8100739265307197,7.418071820817829,-6.954139448746105,40.92660453169002,-33.46425946952316,4.114072873674273,7,-1.1650009155273438,-5.935001373291016,0.4850006103515625,-0.5550003051757812,10.419998168945327,2,0.09916918226295901,-1.87503129284139,112.44000244140624,2.195390807923989,113.0999984741211,-1.1165002518444174,113.68000030517578,0.09916918226295901
9167,2016-07-21,112.27999877929688,113.73999786376952,111.80999755859376,112.91000366210938,452300.0,-0.007601207486220396,-1.4585876452979907,-1.067811513991595,65.18306742686889,62.788732772485574,0.4216576880756122,-3.29229804976643,-0.4426838379509661,-1.1545009905585317,17.234502704854336,1.9300003051757528,1.3347506314116657,2.4804985046386747,-5.694669447430499,10.655666456707849,-1.607085471395905,6.5680824806732545,-5.245725015590239,17.090953480113118,-54.74846676696427,4.087583976034584,7,0.5600013732910156,-5.075000762939453,1.1300010681152344,0.30500030517578125,10.959999084472642,3,0.10473817477809666,-1.169931185798326,113.13999938964844,-1.87503129284139,112.44000244140624,2.195390807923989,113.0999984741211,0.10473817477809666
9168,2016-07-22,113.13999938964844,113.27999877929688,111.36000061035156,112.02999877929688,678400.0,0.007659428390643486,1.7625885065041988,-1.7618920751792289,64.07410128456542,64.68596098687308,-0.17276205434016845,-4.448917287594838,-1.3205164011053654,-1.8981147593616043,18.154319458226027,1.9199981689453125,1.8912714058474194,3.3839992523193416,-4.705646834969642,11.473645339608325,-0.6608237913251571,7.42882229596384,-5.342153185417928,74.78995098589246,4.943187791472269,4.044823043644494,7,-0.125,-5.935001373291016,0.2700004577636719,-0.5550003051757812,10.59999847412108,4,0.09925758721509315,-1.4585876452979907,112.27999877929688,-1.169931185798326,113.13999938964844,-1.87503129284139,112.44000244140624,0.09925758721509315
9169,2016-07-25,112.5,113.1500015258789,112.08999633789062,112.91999816894531,685600.0,-0.00565670313859834,1.4090893327784713,-0.37837652072307376,72.8728139383464,67.25134577418002,0.6290129918426572,-3.4676882333302927,-0.6958373444081758,-1.1632694571530635,16.627070928985493,1.0600051879882812,2.500523044825286,2.4145000457763643,-5.551450116016824,10.380450207569552,-1.5684750351202297,6.397475126672958,-4.014938599298006,47.899189295755065,-21.890031443127597,3.982975080896594,7,0.5149993896484375,-5.295001983642578,0.6649990081787109,0.08499908447265625,10.699996948242202,0,0.10284444173177087,1.7625885065041988,113.13999938964844,-1.4585876452979907,112.27999877929688,-1.169931185798326,113.13999938964844,0.10284444173177087
9170,2016-07-26,114.7699966430664,114.77999877929688,112.72000122070312,112.72000122070312,663700.0,0.020177747938368018,-1.0097582034782673,-4.8809627611262485,74.88301481663538,70.00406667777102,-1.5675414300342538,-4.865623560763723,-2.865793454003608,-3.3389471210706176,13.815332467412633,2.279998779296875,2.8214232805171946,3.972496795654294,-2.8626407338067708,10.807634325115359,0.5549280309237616,7.390065560384826,-5.666441565540083,99.70753971971999,29.07419039084624,3.417568764730534,7,-1.6999969482421875,-7.564998626708984,-1.6049976348876953,-2.18499755859375,7.760002136230469,1,0.08486543328440965,1.4090893327784713,112.5,1.7625885065041988,113.13999938964844,-1.4585876452979907,112.27999877929688,0.08486543328440965
9171,2016-07-27,114.93000030517578,115.4000015258789,113.76000213623048,114.69000244140624,762600.0,0.0013941244819146714,1.7796592635696264,0.11707239008995955,76.1904932070938,72.9471183351131,-1.6064622790861591,-4.257040942398376,-3.0017848595697387,-3.3976343629183248,10.92739437976597,1.6399993896484233,3.196561827205727,3.506000518798828,-2.3091392039084155,9.321140241506072,0.5984306574452063,6.41357038015245,-5.145271983436999,88.36630905461625,16.0596183665633,2.9075698613536205,7,-1.5499992370605469,-7.680000305175781,-1.7650012969970703,-2.1800003051757812,7.930000305175781,2,0.07300095159984621,-1.0097582034782673,114.7699966430664,1.4090893327784713,112.5,1.7625885065041988,113.13999938964844,0.07300095159984621
9172,2016-07-28,114.47000122070312,114.80999755859376,113.41999816894531,114.48999786376952,399800.0,-0.004002428288969018,3.2121446819331156,-0.08332008773875392,65.45277053969012,72.86772729998728,-1.1673203380392465,-3.1380526198933865,-2.5116628922773714,-2.8698994435551697,8.574858037044237,1.5100021362304688,3.369484783012453,2.525501251220703,-2.292370622045752,7.343373124487158,0.11656531458747565,4.934437187853931,-3.899134650384724,76.9801956825946,7.724896654748392,2.408935936633228,7,-1.0900001525878906,-7.220001220703125,-1.7150020599365234,-1.720001220703125,9.040000915527358,3,0.07940941941954494,1.7796592635696264,114.93000030517578,-1.0097582034782673,114.7699966430664,1.4090893327784713,112.5,0.07940941941954494
9173,2016-07-29,114.19000244140624,114.63999938964844,113.41000366210938,114.08999633789062,697800.0,-0.002446045045086054,1.459991455078125,-5.001144601300059,61.63970378149626,70.52954696824135,-0.9022511925551271,-2.5027947820632335,-2.158073534840142,-2.4937257240404023,7.393846950120348,1.2299957275390625,3.546003524919186,1.9385025024413949,-2.609410149436229,6.486415154319019,-0.33545382349741715,4.212458828380207,-2.943056977309368,63.44419371716845,-2.6016617704279597,2.2739563259388142,7,-0.8100013732910014,-6.940002441406236,-1.642503738403306,-1.4400024414062358,9.02999877929689,4,0.0792538333380548,3.2121446819331156,114.47000122070312,1.7796592635696264,114.93000030517578,-1.0097582034782673,114.7699966430664,0.0792538333380548
9174,2016-08-01,113.25,114.25,112.5999984741211,113.91999816894531,1343500.0,-0.008231915415612412,1.4812018861214047,-6.699572779982643,50.0,67.43421730753995,0.06846659460241256,-1.3226587602886042,-1.1061739160385855,-1.473374806561793,6.790524052602981,1.6500015258789062,3.66682992682081,0.8029998779296932,-3.549915969835652,5.1559157256950385,-1.3734580459529866,2.979457801812373,-1.4216266872536494,23.214314908365623,-37.25964714967315,2.1764579238826727,8,0.13000106811523438,-6.0,-0.7025012969970703,-0.5,10.889999389648438,0,0.09262691270436663,1.459991455078125,114.19000244140624,3.2121446819331156,114.47000122070312,1.7796592635696264,114.93000030517578,0.09262691270436663
9175,2016-08-02,113.02999877929688,114.20999908447266,112.26000213623048,113.51000213623048,2001400.0,-0.0019426156353476998,1.0744678692449579,0.7164248787264782,49.73710262544384,64.44811862446001,0.42573008425847547,-0.6674774028865045,-0.7896767362171317,-1.1645470064317465,5.781067120133031,1.9499969482421733,3.292180487806604,0.28499870300292685,-3.258834701052862,3.828832107058716,-1.4869179990249677,2.0569154050308214,2.3700027465820312,24.522190851527725,-31.201030566192813,1.7719167020278959,8,0.3500022888183594,-5.779998779296875,-1.9225006103515625,-1.3050003051757812,11.319999694824219,1,0.0899760973084971,1.4812018861214047,113.25,1.459991455078125,114.19000244140624,3.2121446819331156,114.47000122070312,0.0899760973084971
9176,2016-08-03,113.77999877929688,114.02999877929688,112.4000015258789,112.6500015258789,2423900.0,0.006635406600901117,1.0,-2.3541444806484244,49.78991108386327,62.7377679196816,-0.2502559507441049,-1.0466290279767634,-1.4366670151300127,-1.8480806495051638,4.480214245188932,1.6299972534179688,2.661814736895579,0.7654987335205021,-2.1475092558121673,3.6785067228531716,-0.6910052611458326,2.222002728186837,1.5572027587890602,59.60781849787368,7.181097458141053,1.4565039946663323,8,-0.3999977111816406,-5.504997253417969,-5.957500457763672,-5.340000152587891,7.0,2,0.07690279569234915,1.0744678692449579,113.02999877929688,1.4812018861214047,113.25,1.459991455078125,114.19000244140624,0.07690279569234915
9177,2016-08-04,118.95999908447266,120.98999786376952,117.72000122070312,118.0999984741211,2414500.0,0.04552645773202735,-3.0370450606585613,0.7610643368824733,68.13186698022642,63.18863077475505,-4.898141794169561,-5.671543563894943,-6.490027358690767,-6.931776359039617,4.142398957612646,7.209999084472642,2.3549742070288175,5.408499145507818,2.2662225329082446,8.550775758107392,3.8373608392080314,6.979637451807605,-6.699996948242173,76.74685254549244,25.804411216710946,1.5711383062997855,8,-2.420001983642578,-7.220001220703139,-11.137500762939453,-10.520000457763672,3.9000015258789062,3,0.03278414219816472,1.0,113.77999877929688,1.0744678692449579,113.02999877929688,1.4812018861214047,113.25,0.03278414219816472
9178,2016-08-05,121.11000061035156,121.16999816894531,119.5500030517578,119.75,1964600.0,0.018073314916152716,1.1891889105399551,1.5813949362147584,74.82952107922128,63.406042679296704,-6.480165432335596,-7.432344841019145,-8.555428457384892,-8.968321056027293,4.342983233520937,2.2099990844726562,2.1174149223207763,7.069500732421872,2.6135290864125125,11.525472378431232,4.841514909417185,9.297486555426559,-8.709999084472656,99.32662642751515,45.203853080267905,2.2279858230046807,8,-4.395000457763672,-8.40500259399414,-13.28750228881836,-12.670001983642578,-0.2700042724609375,4,0.019816708065260924,-3.0370450606585613,118.95999908447266,1.0,113.77999877929688,1.0744678692449579,113.02999877929688,0.019816708065260924
9179,2016-08-08,122.66999816894531,122.93000030517578,121.26000213623048,121.43000030517578,1674700.0,0.012880831894409361,-1.1139294906153474,0.9117627259365638,80.03522155261551,63.97851009440561,-7.203347592349161,-8.583398526483904,-10.0328757995118,-10.431942449591304,4.978913038949407,1.8199996948242188,2.309607631001626,8.090498352050787,2.316734361410738,13.864262342690836,5.2036163567307625,10.977380347370811,-9.919196777343757,97.56324104171642,37.0810639427018,2.8868819953200235,8,-5.0749969482421875,-8.704998016357422,-14.84749984741211,-14.229999542236328,-1.8199996948242188,0,0.004483598760638419,1.1891889105399551,121.11000061035156,-3.0370450606585613,118.95999908447266,1.0,113.77999877929688,0.004483598760638419
9180,2016-08-09,121.93000030517578,123.1500015258789,121.6999969482422,122.66999816894531,875100.0,-0.006032427446117539,-1.4166650772155696,-0.5967734988832762,75.74692757080878,63.92922502370727,-5.96855138372328,-7.546697852011334,-9.228185573538596,-9.640088193528229,5.981606024249649,1.4500045776367045,2.4858381643044822,6.916500473022467,0.31757180649088923,13.515429139554044,3.617036139756678,10.215964806288255,-8.568446978759766,88.65115143531976,24.633878516880017,3.299464333265791,8,-4.224998474121094,-7.854999542236328,-14.167501449584961,-13.490001678466797,0.629997253417983,1,0.0181251462227614,-1.1139294906153474,122.66999816894531,1.1891889105399551,121.11000061035156,-3.0370450606585613,118.95999908447266,0.0181251462227614
9181,2016-08-10,122.16999816894531,122.72000122070312,121.83000183105469,122.47000122070312,560300.0,0.001968324966528767,1.2249899864578764,0.40541069974121846,80.06079399517841,65.55233874098376,-5.669792756893102,-7.452892692641839,-9.427092848457377,-9.824072241722362,7.156415217214337,0.8899993896484375,2.65591539958875,6.701998519897458,-0.5554982951423284,13.959495334937245,3.073250112377565,10.330746927417351,-8.02536898657226,81.95205705606551,11.503257305384793,3.62874840751989,8,-4.464996337890625,-8.09499740600586,-14.407499313354492,-13.729999542236328,-0.6500015258789062,2,0.01784399065113451,-1.4166650772155696,121.93000030517578,-1.1139294906153474,122.66999816894531,1.1891889105399551,121.11000061035156,0.01784399065113451
9182,2016-08-11,123.61000061035156,123.91999816894531,122.62999725341795,122.88999938964844,662600.0,0.011786874543575854,-1.0806374207838305,-2.3999796551548753,80.73987660360656,67.67458016566268,-6.3440899254698735,-8.560761645939422,-10.826477950968581,-11.198160670345857,8.487041254618953,1.75,2.668822361721382,7.652500915527341,-0.4126620515335446,15.717663882588226,3.6199194319969052,11.685082399057777,-8.744941640498041,92.90622643090592,22.056176138051825,4.032581483530442,8,-5.520000457763672,-7.920001983642578,-15.847501754760742,-15.170001983642578,-1.220001220703125,3,-0.022894602516632445,1.2249899864578764,122.16999816894531,-1.4166650772155696,121.93000030517578,-1.1139294906153474,122.66999816894531,-0.022894602516632445
9183,2016-08-12,122.80999755859376,123.52999877929688,122.31999969482422,123.47000122070312,651500.0,-0.006471992943998139,2.1025666105872687,-0.9166701987877564,79.98835396834984,71.00661949547933,-4.685480866136544,-7.42223322212682,-10.009790288525153,-10.33239433086375,9.862737755415337,1.2900009155273438,2.6585748467696817,6.395998001098647,-2.1458425008773787,14.937838503074673,2.125077750110634,10.66691825208666,-7.039444668831067,58.27059150841417,-14.843018592864766,4.270920250988014,8,-4.719997406005874,-6.2099990844726705,-16.09249877929689,-14.36999893188478,-0.7799987792968892,4,0.00040715782714628723,-1.0806374207838305,123.61000061035156,1.2249899864578764,122.16999816894531,-1.4166650772155696,121.93000030517578,0.00040715782714628723
9184,2016-08-15,124.12000274658205,124.48999786376952,123.11000061035156,123.3000030517578,648200.0,0.010666926260325615,-1.299986648610478,-1.2424168862996028,78.80468199125659,74.23635053612517,-4.79574791892118,-8.28931414637863,-11.291413129636354,-11.545038950465013,11.208270515179288,1.6800003051757528,2.9741914124925444,7.155002975463887,-1.8934315303330465,16.20343748126082,2.6307857225654203,11.679220228362354,-7.534505328901091,86.73853061738004,16.28708090746224,4.524217252898465,8,-5.675003051757827,-6.3700027465820455,-17.27750396728517,-15.680004119873061,-0.6700057983398438,0,-0.026426090365049948,2.1025666105872687,122.80999755859376,-1.0806374207838305,123.61000061035156,1.2249899864578764,122.16999816894531,-0.026426090365049948
9185,2016-08-16,124.11000061035156,124.5999984741211,123.44000244140624,123.83999633789062,802200.0,-8.058440226510477e-05,-1.168232962080884,0.329273625545444,78.54476027441132,77.4313337795194,-3.4070502362083346,-7.7579518198542985,-11.260941618070277,-11.4420150505576,12.606175325605697,1.159996032714858,3.4180094969052988,6.5615009307861385,-2.759310944543998,15.882312806116275,1.9010949931210632,11.221906868451214,-6.575963139139986,82.31052499662599,13.541687707571583,4.660405937665068,8,-2.950000762939453,-6.130001068115234,-16.51500129699707,-15.670001983642578,-0.15000152587890625,1,-0.026267038274098264,-1.299986648610478,124.12000274658205,2.1025666105872687,122.80999755859376,-1.0806374207838305,123.61000061035156,-0.026267038274098264
9186,2016-08-17,124.36000061035156,124.8499984741211,123.6999969482422,123.97000122070312,1185200.0,0.002014342105958855,-1.4731004610412435,1.4444193274936423,81.159397994533,78.87883722555347,-2.233306729619841,-7.5092834689649095,-11.482631897437756,-11.586216624545614,14.320343924419104,1.150001525878892,4.153029553766601,6.250500869750979,-3.300862056713413,15.801863796215372,1.474819406518776,11.026182332983183,-5.836728598732648,80.63248615852261,12.369348518417198,4.775681463232198,8,-2.1599998474121094,-6.255001068115234,-16.150001525878906,-15.920001983642578,-2.4300003051757812,2,-0.014474131898709275,-1.168232962080884,124.11000061035156,-1.299986648610478,124.12000274658205,2.1025666105872687,122.80999755859376,-0.014474131898709275
9187,2016-08-18,124.04000091552734,124.8499984741211,123.5199966430664,124.55999755859376,1468400.0,-0.0025731721876300906,1.4181885017929101,-1.333326812473138,80.95534721393035,79.55948457385449,-1.2481886345573372,-6.601545427244901,-11.152931285672338,-11.174138551290014,16.00042762572891,1.3300018310546875,4.989018017699664,5.34250106811524,-4.1455347836708825,14.830536919901363,0.5984831422221788,10.086518994008301,-4.504452669908076,67.98427077427837,-0.8517307002480834,4.744017925893065,8,-0.9850006103515625,-5.935001373291016,-15.28750228881836,-15.60000228881836,-2.69000244140625,3,-0.02031606138230435,-1.4731004610412435,124.36000061035156,-1.168232962080884,124.11000061035156,-1.299986648610478,124.12000274658205,-0.02031606138230435
9188,2016-08-19,124.37000274658205,124.5500030517578,122.9499969482422,123.5199966430664,670500.0,0.002660446860843102,1.6446235135373863,-1.6346376747802693,86.33985288742464,80.25999916661104,-1.1925362782302216,-6.373878340375015,-11.429222584489295,-11.40729215977889,17.498424043666,1.6000061035155966,5.871752947276377,5.111002731323254,-4.321240341477804,14.543245804124325,0.3948811949227178,9.82712426772379,-3.984142464402481,74.73708726012657,0.12486879653559413,4.716121536400535,8,-1.0950050354004048,-6.265003204345717,-15.232503890991225,-15.930004119873061,-1.6800003051758097,4,-0.015920264639441184,1.4181885017929101,124.04000091552734,-1.4731004610412435,124.36000061035156,-1.168232962080884,124.11000061035156,-0.015920264639441184
9189,2016-08-22,124.06999969482422,124.62999725341795,123.56999969482422,123.81999969482422,646200.0,-0.0024121817571164383,-1.826660156249962,0.2941155351308607,85.89074100806138,81.387089548528,-0.7521558224022158,-5.441631927345497,-10.99213467916067,-11.012639273013434,19.086102886338885,1.0599975585937358,6.0976633010491526,4.232499694824213,-4.867675394752496,13.332674784400922,-0.31758784996414136,8.782587239612567,-2.9698773019340052,58.947465637635865,-21.09197390615173,4.550087544788353,8,-0.7299995422363281,-5.965000152587891,-15.342500686645508,-15.630001068115234,0.7099990844726562,0,-0.01644233836177278,1.6446235135373863,124.37000274658205,1.4181885017929101,124.04000091552734,-1.4731004610412435,124.36000061035156,-0.01644233836177278
9190,2016-08-23,124.51000213623048,124.86000061035156,124.04000091552734,124.5999984741211,551100.0,0.0035464047915574337,1.6885208995172225,-0.35998535156244316,85.60050666824615,82.00261317886886,-0.8802675786272829,-5.390918975397241,-11.250684245168742,-11.366288038806545,20.840956548788203,0.8199996948242188,6.030657589950152,4.185501861572277,-4.814754710556869,13.185758433701437,-0.31462642449230316,8.685630147636857,-2.809899570343333,81.67550769329155,-0.9092173033917987,4.500128286064578,8,-0.9200019836425923,-6.4000015258789205,-15.990003585815444,-16.0700035095215,-0.5200042724609659,1,-0.008513413941062309,-1.826660156249962,124.06999969482422,1.6446235135373863,124.37000274658205,1.4181885017929101,124.04000091552734,-0.008513413941062309
9191,2016-08-24,123.31999969482422,124.26000213623048,123.11000061035156,124.18000030517578,863700.0,-0.009557484707969466,1.254895507651767,9.555951169889607,69.675062660093,80.77318940736735,0.547604048371241,-3.731443770941425,-9.899631820401595,-10.063402050348358,22.26276781849416,1.4000015258789205,5.68355880082693,2.5759994506835966,-6.14330423466447,11.295303136031663,-1.7836523919904437,6.935651293357637,-1.0511154809334755,19.371834406505545,-61.30957821440305,4.359651842674036,8,0.2700004577636719,-5.209999084472656,-14.185001373291016,-14.880001068115234,2.2099990844726562,2,0.005189745306780846,1.6885208995172225,124.51000213623048,-1.826660156249962,124.06999969482422,1.6446235135373863,124.37000274658205,0.005189745306780846
9192,2016-08-25,123.55999755859376,123.80999755859376,121.9800033569336,122.55999755859376,725300.0,0.001946139023381921,1.4399922688802274,-1.162789872429517,63.35874242469621,78.92545479140584,0.33499571337517864,-3.4314575402274983,-9.96376627240953,-10.173125321946756,23.65792581134104,1.8299942016601705,5.483826957473923,2.3614974975586023,-5.917328951885409,10.640323947002628,-1.7779157271634034,6.500910722280608,1.3000030517577983,54.86096209935756,-22.492767155339187,4.139413224722012,8,-0.13999557495118609,-5.449996948242202,-13.969999313354506,-15.11999893188478,1.1399993896484375,3,-0.013191949543743031,1.254895507651767,123.31999969482422,1.6885208995172225,124.51000213623048,-1.826660156249962,124.06999969482422,-0.013191949543743031
9193,2016-08-26,123.23999786376952,125.0,122.7300033569336,123.95999908447266,684300.0,-0.0025898324793386385,-1.6092061877367756,-0.7200012207031392,53.59393805867392,76.12426102111888,0.8073018609573381,-2.5283198329720733,-9.464449476655389,-9.733608209612768,25.290178960347077,2.2699966430664062,5.19097999559979,1.5889980316161996,-6.040772587713789,9.218768650946188,-2.2258872780487877,5.403883341281187,-1.2599945068359233,41.72171878828865,-31.709322442423094,3.8148853096649913,8,0.25000381469727984,-5.059997558593736,-13.21749877929686,-14.799999237060533,0.4100036621093892,4,-0.01533592520617899,1.4399922688802274,123.55999755859376,1.254895507651767,123.31999969482422,1.6885208995172225,124.51000213623048,-0.01533592520617899
9194,2016-08-29,123.73999786376952,124.3000030517578,122.69000244140624,123.33999633789062,769200.0,0.004057124380614674,1.1184052682564856,-0.555556732929228,61.76848759754962,74.2602307236898,0.2768424141056727,-2.321147185586838,-9.797224549975994,-10.10262507827315,27.339124205624955,1.6100006103515625,4.757428238311476,1.564498138427723,-5.001743443437519,8.13073972029295,-1.7186226525048909,4.847618929360337,-1.7599945068359233,58.278028582471606,-12.681345490568603,3.2831207909326148,8,-0.24999618530272016,-5.1949996948242045,-13.629999160766587,-15.299999237060533,3.670005798339858,0,-0.008485497337079817,-1.6092061877367756,123.23999786376952,1.4399922688802274,123.55999755859376,1.254895507651767,123.31999969482422,-0.008485497337079817
9195,2016-08-30,123.1999969482422,124.05999755859376,122.75,123.68000030517578,1118200.0,-0.004363996483350729,1.112902928092807,-1.2000038146827208,56.44553256664008,71.51424567614615,0.7534139287469799,-1.0331395773354615,-9.144406374420655,-9.447502512607443,29.383120559028157,1.3099975585937642,4.367978930185146,0.5159973144531449,-4.447802679334231,5.479797308240521,-1.965902682440543,2.997897311346833,-1.1595936584472781,40.3971836892463,-27.966637497398644,2.4818999968936875,8,0.29000473022459516,-4.569995880126967,-13.089998245239272,-14.759998321533217,3.720001220703111,1,0.0128246905048095,1.1184052682564856,123.73999786376952,-1.6092061877367756,123.23999786376952,1.4399922688802274,123.55999755859376,0.0128246905048095
9196,2016-08-31,122.52999877929688,123.08000183105469,122.08000183105469,122.75,754400.0,-0.005438296960565636,1.2727146622277707,0.4583326710641477,42.5207800139908,67.2437382094862,1.2700910818264646,0.343614929598715,-8.354477565646363,-8.674370816137412,31.38651586004521,1.1199951171875142,3.9073365950205243,-0.5915008544921818,-3.264999817252388,2.0819981082680243,-1.928250335872292,0.7452486268879284,2.470001220703125,18.211789196057975,-45.10409567043517,1.3367494813801033,8,0.9600028991699219,-3.8999977111816406,-12.392499923706055,-14.09000015258789,2.1300048828125,2,0.01191544192457239,1.112902928092807,123.1999969482422,1.1184052682564856,123.73999786376952,-1.6092061877367756,123.23999786376952,0.01191544192457239
9197,2016-09-01,122.86000061035156,123.16000366210938,121.37000274658205,122.66999816894531,731900.0,0.0026932329579885117,3.5315988720206692,-0.8636426688861146,50.37039213868954,63.24713145962675,0.8438427275862068,0.3381072606780151,-8.545991075298545,-8.91487899246735,31.26236424123751,1.7900009155273295,3.4430626621829674,-0.4564990997314453,-2.2884309914576733,1.3754327919947826,-1.3724650455945664,0.45946684613167577,2.081599426269534,41.04680416401296,-21.96100042272223,0.9159659458631152,9,0.3250007629394531,-4.229999542236328,-12.545000076293945,-14.420001983642578,2.2299957275390625,3,0.021732037731410747,1.2727146622277707,122.52999877929688,1.112902928092807,123.1999969482422,1.1184052682564856,123.73999786376952,0.021732037731410747
9198,2016-09-02,123.51000213623048,124.33000183105469,123.08000183105469,123.5,913600.0,0.005290587031172134,-1.9411817504555207,0.05264214584010049,44.99179434498838,58.70280405261863,0.06595723450344337,-0.12951337420814468,-9.079333797169042,-9.481556245203961,31.266719991665614,1.470001220703125,2.907354331352792,0.073502349853527,-1.435884643963007,1.582889343670061,-0.6811911470547471,0.8281958467618011,1.2887340087890493,72.297299038851,11.78353194129992,0.7546934969082703,9,-0.32500076293946734,-4.880001068115249,-13.195001602172866,-15.070003509521499,-0.4400024414062642,4,0.00963480520953408,3.5315988720206692,122.86000061035156,1.2727146622277707,122.52999877929688,1.112902928092807,123.1999969482422,0.00963480520953408
9199,2016-09-06,123.22000122070312,123.80999755859376,122.2300033569336,123.58999633789062,794800.0,-0.0023479953891304417,2.901232009644989,-36.991609458376125,43.01414489837483,53.97098607818849,0.2488782956568798,0.2148189720157916,-8.412511550073532,-9.11002946317366,30.657120315332342,1.5799942016601705,2.3653985946050113,-0.2439987182617216,-1.714115429905192,1.2261179933817488,-0.9790570740834568,0.4910596375600136,1.4415855883789135,62.499967781262946,4.547401319652863,0.7350583558217366,9,-0.034999847412109375,-4.590000152587891,-12.905000686645508,-14.78000259399414,0.7099990844726562,1,0.0034896956737209273,-1.9411817504555207,123.51000213623048,3.5315988720206692,122.86000061035156,1.2727146622277707,122.52999877929688,0.0034896956737209273
9200,2016-09-07,124.13999938964844,124.31999969482422,122.9499969482422,123.06999969482422,912800.0,0.007466305468521117,-1.0915989633383074,-2.8919292312768063,48.437493226753155,51.611256141150726,-0.8148102511498365,-0.5598249585192718,-8.763788515863354,-9.965476793185559,30.042342057828197,1.370002746582017,1.7146324067680183,0.5654994964599638,-0.7424133065241421,1.8734122994440696,-0.08845690503208914,1.2194558979520167,0.38992405693359444,93.58099661574386,36.907004229888614,0.6539564014920499,9,-0.9549980163574219,-5.509998321533203,-13.82499885559082,-15.700000762939453,-0.720001220703125,2,0.02634126219218924,2.901232009644989,123.22000122070312,-1.9411817504555207,123.51000213623048,3.5315988720206692,122.86000061035156,0.02634126219218924
9201,2016-09-08,124.3499984741211,124.80999755859376,123.37000274658205,124.02999877929688,863500.0,0.0016916311060508615,1.3225762786948259,0.29906522064643093,52.23663206103505,50.37546610074392,-0.9647978920547899,-0.6304536400280654,-8.451185391265483,-10.103619677515354,29.470359748405333,1.4399948120117188,1.067481681443951,0.6664985656738338,-0.5047961219617321,1.8377932533093997,0.08085122185605087,1.2521459094916167,-2.9799957275390483,86.62791342398387,30.08812993477858,0.5856473438177862,9,-1.1649971008300781,-5.649997711181641,-14.034997940063477,-15.90999984741211,0.19000244140625,3,0.02066746864785096,-1.0915989633383074,124.13999938964844,2.901232009644989,123.22000122070312,-1.9411817504555207,123.51000213623048,0.02066746864785096
9202,2016-09-09,120.77999877929688,123.87000274658205,120.7699966430664,123.05999755859376,1071000.0,-0.028709286197274753,-1.6956539045862675,-7.125002980235125,32.35003972234132,48.015032952262516,2.4243330972540065,2.86347027097446,-4.4428070914063085,-6.492491740505329,28.05811791889692,3.5800018310546875,0.2841138135801913,-2.7620010375976562,-4.511656315348233,-1.0123457598470793,-3.6368286764729447,-1.8871733987223678,4.029998779296889,0.24757757336208744,-51.76008290639414,0.8748276388752905,9,2.009998321533203,0.5800018310546875,-9.952497482299805,-12.34000015258789,3.6100006103515625,4,0.03212456467980673,1.3225762786948259,124.3499984741211,-1.0915989633383074,124.13999938964844,2.901232009644989,123.22000122070312,0.03212456467980673
9203,2016-09-12,122.86000061035156,123.26000213623048,119.25,119.87999725341795,958400.0,0.017221409604875948,1.1216906548148782,-1.307019715972211,44.93724426375097,46.14489480406267,0.31822481716577045,0.829959049577127,-6.179851579505225,-8.509910992038073,26.911991615375207,4.010002136230483,0.0051712993081025616,-0.6844993591308537,-2.42988818044023,1.0608894621785225,-1.5571937697855418,0.18819505152383442,1.9499969482422017,64.92809704154986,13.228282724297976,0.8726944106546898,9,-0.8300018310546875,-0.7350006103515625,-8.720003128051758,-12.81500244140625,-0.04000091552734375,0,0.01815070581524303,-1.6956539045862675,120.77999877929688,1.3225762786948259,124.3499984741211,-1.0915989633383074,124.13999938964844,0.01815070581524303
9204,2016-09-13,120.83999633789062,121.9800033569336,120.5,121.27999877929688,624500.0,-0.016441512798517244,-1.642874659400545,-0.14765165964746021,36.437531189998914,43.92178353999143,2.104962648849707,2.7316892613914945,-3.8748782545236793,-6.428216050210807,25.46204421766044,2.3600006103515625,-0.23754297282030734,-2.5405033111572237,-4.638900167815564,-0.44210645449888375,-3.5897017394863866,-1.4913048828280608,3.7476013183593864,28.59706899390739,-18.513303322705152,1.0491984283291698,9,1.19000244140625,1.285003662109375,-6.129997253417969,-10.704998016357422,2.8900070190429688,1,0.01845418259280729,1.1216906548148782,122.86000061035156,-1.6956539045862675,120.77999877929688,1.3225762786948259,124.3499984741211,0.01845418259280729
9205,2016-09-14,120.8499984741211,121.83000183105469,120.44000244140624,120.76000213623048,507700.0,8.277173563042695e-05,-2.8082397943185713,-0.20453599667079583,40.00000000000005,43.64169687177024,1.9294607282079141,2.598141513434882,-3.5207396953193637,-6.394365010272423,23.915830033314066,1.3899993896484517,-0.3544096647921009,-2.3675010681152315,-4.7185551808824755,-0.01644695534798757,-3.5430281244988464,-1.1919740117316167,3.5240952758789206,28.776963609418665,-20.939870629866967,1.17552705638362,9,1.1800003051757812,1.2750015258789062,-5.069997787475586,-9.834999084472656,1.9500045776367045,2,0.02548615531604037,-1.642874659400545,120.83999633789062,1.1216906548148782,122.86000061035156,-1.6956539045862675,120.77999877929688,0.02548615531604037
9206,2016-09-15,122.55999755859376,123.02999877929688,120.16999816894531,120.9800033569336,1048800.0,0.014149765048105056,1.2698447779449653,17.556205493390518,46.38205691017416,43.19854851304632,0.2505080752404325,0.7867115576022599,-4.881773999294282,-8.040541886345622,21.998305649958027,2.8600006103515625,-0.5573978605463594,-0.5675018310546704,-2.8717502169732683,1.7367465548639274,-1.7196260240139765,0.5846223619046356,1.6091324414062456,71.64492620794555,21.646083040974652,1.152124192959301,9,-0.5299987792968892,-0.4349975585937642,-6.669996261596694,-11.434997558593764,0.6399993896484375,3,0.007016976399174535,-2.8082397943185713,120.8499984741211,-1.642874659400545,120.83999633789062,1.1216906548148782,122.86000061035156,0.007016976399174535
9207,2016-09-16,121.5199966430664,121.88999938964844,120.86000061035156,121.5999984741211,979800.0,-0.008485647325752854,2.1211911037129516,-0.05063425610715913,44.08528125898585,43.09782483682381,1.2074123349172083,1.7162322164880663,-3.492217919392232,-6.957287123900471,20.086325404129045,1.6999969482422017,-0.7102520350953228,-1.4815025329589844,-3.850348484846023,0.8873434189280545,-2.665925508902504,-0.29707955701546496,2.452368156933602,56.60836493220096,5.332739185457342,1.1844229759435174,9,0.5100021362304688,0.6050033569335938,-5.629995346069336,-10.394996643066406,-0.7299957275390625,4,0.024851912079387306,1.2698447779449653,122.55999755859376,-2.8082397943185713,120.8499984741211,-1.642874659400545,120.83999633789062,0.024851912079387306
9208,2016-09-19,122.38999938964844,123.33000183105469,121.9499969482422,122.22000122070312,603300.0,0.0071593381387051735,-2.887300939158956,-2.1249284760633227,45.472845567560576,43.37101380006667,0.18084771948818457,0.7275908509760143,-4.095608877708884,-7.819413740185865,18.671871393865928,1.8100051879882812,-0.6664238632499888,-0.5124996185302706,-2.804793676747394,1.779794439686853,-1.6586466476388324,0.6336474105782912,1.3934708183515738,70.25312177079007,19.04272240134005,1.1461470291085594,9,-0.3600006103515625,-0.2649993896484375,-5.5,-10.880001068115234,-1.0400009155273438,0,0.01634120442825293,2.1211911037129516,121.5199966430664,1.2698447779449653,122.55999755859376,-2.8082397943185713,120.8499984741211,0.01634120442825293
9209,2016-09-20,122.02999877929688,123.58999633789062,122.0199966430664,123.0999984741211,667800.0,-0.0029414217840253443,-1.8807228999993,-6.29418364599228,46.028522415797006,43.1033503766271,0.39593110538694987,0.9770156490524187,-3.4857359172258953,-7.429919113604072,17.198902111878304,1.5699996948242188,-0.7274747915942044,-0.7705001831054688,-3.0252974475905887,1.4842970813796512,-1.8978988153480287,0.35689844913709123,1.5721326203831296,54.38601187687667,1.733134538381286,1.1273986322425567,9,0.0,0.095001220703125,-4.684999465942383,-10.520000457763672,-0.19000244140625,1,0.006473825480864948,-2.887300939158956,122.38999938964844,2.1211911037129516,121.5199966430664,1.2698447779449653,122.55999755859376,0.006473825480864948
9210,2016-09-21,123.4499969482422,123.66000366210938,122.27999877929688,122.83000183105469,702400.0,0.011636467943538564,1.6538337392529123,-0.579434854221494,52.971568204175895,43.185009948087185,-1.265296398293529,-0.5549181401654266,-4.678052999055083,-8.821127470838135,15.583909471950335,1.6300048828125,-0.7678556559746141,0.7024982452392692,-1.429601872189707,2.8345983626682454,-0.363551813475226,1.7685483039537644,-4.199996948242202,93.98262511968771,35.44585776134018,1.0660500587144883,9,-1.889995574951186,-1.3249969482422017,-5.352497100830092,-11.65499877929689,-1.7399978637695455,2,0.0022681767161871758,-1.8807228999993,122.02999877929688,-2.887300939158956,122.38999938964844,2.1211911037129516,121.5199966430664,0.0022681767161871758
9211,2016-09-22,123.95999908447266,124.87000274658205,123.66999816894531,124.0,860900.0,0.004131244624042241,-2.870965360241232,-0.06451811380192804,53.51212541819136,45.536352803181636,-2.0522541838516872,-1.069340363936334,-4.944273100432895,-9.290779014225492,14.684950026385518,1.4200057983398438,-0.7604753134844771,1.1805004119873104,-1.006288228655393,3.3672890526300137,0.08710609166595873,2.273894732308662,-4.621799011230465,77.3066539319897,15.87354962548396,1.093394320321353,9,-1.8999977111816406,-1.8349990844726562,-4.3899993896484375,-12.110000610351562,-2.0,3,-0.00935782543790098,1.6538337392529123,123.4499969482422,-1.8807228999993,122.02999877929688,-2.887300939158956,122.38999938964844,-0.00935782543790098
9212,2016-09-23,121.93000030517578,123.75,121.8000030517578,123.75,715300.0,-0.0163762406767487,1.142854148588787,45.498950982262066,45.363846717302394,45.58375307579846,0.17659859398908395,0.8772594235518909,-2.7129107847428173,-7.202764132965399,14.042485225578377,2.159996032714858,-0.9228325043906693,-0.767998504638669,-2.953806126887997,1.417809117610659,-1.8609023157633402,0.32490530648600213,-2.3705281249999928,4.234438643011823,-53.518368968448904,1.0929038111246645,9,0.5900001525878906,0.19499969482421875,-1.7775001525878906,-9.955001831054688,0.8199996948242188,4,0.01041578479363392,-2.870965360241232,123.95999908447266,1.6538337392529123,123.4499969482422,-1.8807228999993,122.02999877929688,0.01041578479363392
9213,2016-09-26,121.3499984741211,122.0999984741211,120.56999969482422,121.16999816894531,916500.0,-0.004756842693373398,-1.2173939484406704,-0.09890128316376792,44.60472670009276,46.49121924358667,0.5809772541402651,1.379115228852811,-1.9296201200560006,-6.52633461843395,12.875251322056153,1.529998779296875,-1.1712595952417075,-1.2535003662109432,-3.5031353360363653,0.9961346036144789,-2.3783178511236542,-0.12868288129823213,-1.578105071289059,18.139493621475783,-37.40125038392071,1.1248174849127146,9,1.1700019836425781,0.7750015258789062,-0.7699985504150391,-9.375,-0.1699981689453125,0,-0.004614730660364774,1.142854148588787,121.93000030517578,-2.870965360241232,123.95999908447266,1.6538337392529123,123.4499969482422,-0.004614730660364774
9214,2016-09-27,122.69000244140624,122.93000030517578,120.5999984741211,120.91000366210938,734900.0,0.011042472057145591,1.0619535348488633,9.888865341414748,45.91550506548376,47.14849758419597,-0.5241231855300441,-0.0459404513576942,-3.0278748618963647,-7.774711943705867,11.635964164049263,2.3300018310546875,-0.8814468955215489,0.13900337219236292,-2.04706743305168,2.325074177436406,-0.9540320304296586,1.2320387748143844,-2.7141846648242023,49.30235446496641,-1.3676239708304436,1.0930354026220197,9,-0.17000198364256391,-0.5650024414062358,-2.0000038146972514,-10.715003967285142,-2.8100051879882812,1,-0.010921867638930882,-1.2173939484406704,121.3499984741211,1.142854148588787,121.93000030517578,-2.870965360241232,123.95999908447266,-0.010921867638930882
9215,2016-09-28,124.77999877929688,124.91999816894531,122.83999633789062,123.25,903400.0,0.017034772974992674,1.2983476648120047,0.8595504654791161,51.09526243273759,47.67218708670302,-2.2328293871699145,-2.1202016694345502,-4.825574788931846,-9.770217166507308,10.63858905170093,2.2299957275390767,-0.831976086876054,2.1499996185302734,-0.2395487910223153,4.539548028082862,0.9552254137539791,3.344773823306568,-4.6084136039148405,96.78162209754053,48.56736493336625,1.1947742047762913,9,-2.0349998474121094,-2.654998779296875,-4.057498931884766,-12.805000305175781,-5.489997863769531,2,-0.023561487980187756,1.0619535348488633,122.69000244140624,-1.2173939484406704,121.3499984741211,1.142854148588787,121.93000030517578,-0.023561487980187756
9216,2016-09-29,123.98999786376952,125.66999816894531,123.51000213623048,124.1999969482422,815200.0,-0.006331150210416858,-2.692330766271348,-0.13725441308468997,59.52521207209199,49.38773495482592,-1.3618657488089525,-1.2808846814485264,-3.768997269797609,-8.864770358380852,10.124839396232051,2.1599960327148295,-0.4824663408707863,1.2869987487792827,-1.1777095882785318,3.751707085837097,0.054644580250368335,2.519352917308197,-3.533507908773686,67.05880768983332,12.249279820788807,1.232354168528909,9,-0.8699989318847514,-1.5299987792968608,-3.1399974822997905,-12.009998321533189,-3.4399948120117188,3,-0.018388570195814857,1.2983476648120047,124.77999877929688,1.0619535348488633,122.69000244140624,-1.2173939484406704,121.3499984741211,-0.018388570195814857
9217,2016-09-30,125.52999877929688,126.58999633789062,124.36000061035156,124.36000061035156,1438400.0,0.012420364078232993,-2.8119644743534566,-5.57144414168862,58.185150431334066,50.800213273022976,-2.5403767370300017,-2.7516799531083507,-4.991305772619995,-10.315443695609105,10.148141660783974,2.599998474121108,-0.1405177381720506,2.693499755859378,-0.0772524603963376,5.464251972115093,1.3081236477315201,4.078875863987236,-4.656428167185084,82.3920573142742,27.670181927490965,1.3853761081278575,9,-1.9500007629394531,-2.6100006103515625,-4.679998397827148,-13.549999237060547,0.12000274658203125,4,-0.028439414717918443,-2.692330766271348,123.98999786376952,1.2983476648120047,124.77999877929688,1.0619535348488633,122.69000244140624,-0.028439414717918443
9218,2016-10-03,124.6999969482422,126.08000183105469,124.19000244140624,125.3499984741211,1194900.0,-0.0066119799181545424,-1.263485145438991,-0.5555577291756207,62.764543523344834,52.65977117386162,-1.5066867627642182,-1.9267406169844605,-3.87443072513301,-9.392688961400395,9.620431530253585,1.8899993896484517,-0.01563770744282067,1.8039981842041186,-1.0765823840563087,4.684578752464546,0.36370790007390497,3.2442884683343323,-3.254783763552524,68.44741129074396,9.990445990730642,1.4402902841302132,10,-1.1199989318847798,-1.7799987792968892,-3.9349956512451314,-12.719997406005874,1.7100067138671733,0,-0.01563750598206959,-2.8119644743534566,125.52999877929688,-2.692330766271348,123.98999786376952,1.2983476648120047,124.77999877929688,-0.01563750598206959
9219,2016-10-04,123.6500015258789,124.7699966430664,123.02999877929688,124.30999755859376,3124800.0,-0.00842017199727041,1.2025370244286384,1.0153761282674714,58.66337381569726,53.29219401958622,-0.22655206256499127,-0.8884291337376453,-2.523216170777573,-8.249995179530487,9.35717379146315,1.7399978637695312,0.22282401866033297,0.7325027465820284,-2.1646313548671685,3.6296368480312253,-0.716064304142563,2.1810697973066198,-1.6903100258691381,21.600138346354168,-38.93354294329778,1.448567050724598,10,-0.07000350952148438,-0.7300033569335938,-2.815000534057617,-11.60000228881836,8.31000518798831,1,-0.01997574759581522,-1.263485145438991,124.6999969482422,-2.8119644743534566,125.52999877929688,-2.692330766271348,123.98999786376952,-0.01997574759581522
9220,2016-10-05,127.41000366210938,128.24000549316406,124.4800033569336,125.55999755859376,2664700.0,0.030408427738219945,1.1424453989010224,-2.803056400060029,63.31687071763199,54.38161016396851,-3.7612944673968514,-4.628178978986526,-6.0052771083793175,-11.850264565026322,9.28875879855013,4.590003967285156,0.48777469840456433,4.329004669189459,0.8339847689029227,7.824024569475995,2.5814947190461908,6.076514619332727,-4.987281678311518,84.06908327304997,23.91061689689098,1.7475099501432692,10,-3.0050010681152344,-3.6650009155273438,-6.39250373840332,-15.360004425048828,9.55999755859375,2,-0.05910059015978808,1.2025370244286384,123.6500015258789,-1.263485145438991,124.6999969482422,-2.8119644743534566,125.52999877929688,-0.05910059015978808
9221,2016-10-06,126.91999816894531,127.0999984741211,126.04000091552734,126.91999816894531,1918200.0,-0.003845894977474118,4.888865341414826,0.0,65.28878276673808,56.59549194723914,-3.137163855157297,-4.148457086230636,-5.242451963243099,-11.241352623164346,8.998837425350713,1.3700027465820312,0.7854244135994577,3.7104991912841854,-0.1507615670913509,7.571759949659722,1.7798688120964101,5.641129570471961,-3.8899993896484375,74.66399955483053,13.475810977857122,1.9306303791877693,10,-2.514995574951172,-3.1749954223632812,-5.859996795654297,-14.869998931884766,11.82000732421875,3,-0.06011658811451881,1.1424453989010224,127.41000366210938,1.2025370244286384,123.6500015258789,-1.263485145438991,124.6999969482422,-0.06011658811451881
9222,2016-10-07,124.66000366210938,126.69000244140624,123.23999786376952,125.98999786376952,1409400.0,-0.017806449254967882,1.5274727731557691,-100.0,55.958015508694295,57.8569684815282,-0.5019826049856135,-1.6684189710408504,-2.715444773644748,-8.868957491591729,9.674983245595358,3.6800003051757955,0.8112412757930372,1.2565044403076229,-2.4786235513283117,4.991632431943557,-0.6110595555103373,3.124068436125583,3.5800018310546875,31.286041886932814,-27.567633827355074,1.8675639958179666,10,-0.24000167846679688,-0.9150009155273438,-3.6000022888183594,-12.610004425048828,14.330001831054688,4,-0.032969681450449206,4.888865341414826,126.91999816894531,1.1424453989010224,127.41000366210938,1.2025370244286384,123.6500015258789,-0.032969681450449206
9223,2016-10-10,125.08999633789062,125.91000366210938,124.69000244140624,125.20999908447266,845400.0,0.0034493234650203597,-1.6522038396151582,0.09022802237200728,58.002087709329565,59.199922108622175,-0.3862877573169783,-2.0266894005825833,-2.8588964125511325,-9.160075015315442,9.871550297488643,1.25,0.802085438390705,1.5749973297119197,-2.224402845266482,5.374397504690322,-0.3247027577772741,3.4746974172011136,3.050009002685556,39.53924959656517,-19.058351612897255,1.8997000874891987,10,0.45000457763671875,-1.3449935913085938,-4.1824951171875,-13.039997100830078,14.930007934570312,0,0.004476818325868326,1.5274727731557691,124.66000366210938,4.888865341414826,126.91999816894531,1.1424453989010224,127.41000366210938,0.004476818325868326
9224,2016-10-11,123.06999969482422,125.4000015258789,122.29000091552734,125.4000015258789,1005800.0,-0.01614834680792565,1.6695263230276558,19.4162375230466,49.036517807020324,58.9711727057647,1.8922727713740244,0.17806921000810405,-0.5396196900936303,-6.987908080444896,9.866588538289385,3.1100006103515625,1.0750924726767437,-0.5564994812011719,-4.1507079038244115,3.0377089414220677,-2.3536036925127917,1.240604730110448,4.972005496215843,13.109213095877696,-39.318239778933886,1.7971042113116187,10,2.1950035095214844,0.6750030517578125,-2.1624984741210938,-11.020000457763672,14.73999786376956,1,0.027139058873546285,-1.6522038396151582,125.08999633789062,1.5274727731557691,124.66000366210938,4.888865341414826,126.91999816894531,0.027139058873546285
9225,2016-10-12,123.93000030517578,124.54000091552734,123.0,123.2699966430664,738800.0,0.006987898045698326,-1.5666747199369302,-0.2832631516905808,49.92526459602207,57.90451187509027,1.0046720993972968,-0.4630975738463974,-1.0770840499139922,-7.696697253931163,9.833236227563244,1.5400009155273438,1.4598234859075347,0.1495010375976591,-3.199369112914937,3.498371188110255,-1.5249340376586389,1.823936112853957,3.8819247148437768,34.09563871229713,-14.557495673772081,1.6744350752562962,10,1.3350028991699219,-0.18499755859375,-3.0224990844726562,-11.880001068115234,13.170005798339844,2,0.064794693689322,1.6695263230276558,123.06999969482422,-1.6522038396151582,125.08999633789062,1.5274727731557691,124.66000366210938,0.064794693689322
9226,2016-10-13,123.41999816894531,123.76000213623048,122.05999755859376,123.0999984741211,768600.0,-0.004115243564710713,2.3999832154599905,0.48484533222360937,54.01616773978616,57.441291576029386,1.5928187647830754,0.12083226449300355,-0.2680003745727504,-7.038989875484106,10.566718839458579,1.870002746582017,1.7347359844733035,-0.40350112915038494,-3.708179795644611,2.901177537343841,-2.055840462397498,1.248838204096728,4.171049886894551,29.373632313005754,-23.869650699474075,1.6523393332471106,10,1.7300033569335938,0.32500457763671875,-2.5124969482421875,-11.369998931884766,12.660003662109403,3,0.10978774309500228,-1.5666747199369302,123.93000030517578,1.6695263230276558,123.06999969482422,-1.6522038396151582,125.08999633789062,0.10978774309500228
9227,2016-10-14,124.54000091552734,125.20999908447266,123.97000122070312,123.97000122070312,804000.0,0.009074726650448506,-3.350872026876899,1.7812507450587702,58.355167766781065,56.95136093641119,0.35494261756278433,-0.8024613450441791,-1.2367330799612546,-8.022435737283459,11.15124158451091,1.7900009155273438,1.7754361288776863,0.5655014038085966,-2.5675317311477244,3.6985345387649176,-1.001015163669564,2.132017971286757,2.719184110477755,64.41556948881143,6.453805641172977,1.5665165674781596,10,0.6100006103515625,-0.7949981689453125,-3.5974998474121094,-12.490001678466797,12.689994812011719,4,0.11401962801709198,2.3999832154599905,123.41999816894531,-1.5666747199369302,123.93000030517578,1.6695263230276558,123.06999969482422,0.11401962801709198
9228,2016-10-17,124.38999938964844,125.08999633789062,124.08000183105469,124.58999633789062,739900.0,-0.0012044445541690152,-1.4634250730382032,-0.350872026876899,54.748596446661594,56.516385673185,0.5099760572230281,-0.5216896268919555,-1.0033972627215348,-7.769852203606121,11.046901829512418,1.0099945068359375,1.7014744836966997,0.3154998779296818,-2.731068803794855,3.362068559654219,-1.2077844629325796,1.8387842187919432,2.557234388311983,69.76045100175646,10.2611865792705,1.523284340862266,10,0.7600021362304688,-0.6449966430664062,-2.315000534057617,-11.314998626708984,13.430007934570341,0,0.1173728288058069,-3.350872026876899,124.54000091552734,2.3999832154599905,123.41999816894531,-1.5666747199369302,123.93000030517578,0.1173728288058069
9229,2016-10-18,122.81999969482422,125.62000274658205,122.76000213623048,125.62000274658205,1127600.0,-0.012621590984225661,1.0428553522868877,14.000228885328521,44.36133661043244,54.4102152168295,2.1790040642301136,1.1705439456259654,0.5831202841947487,-6.1162162058180485,10.977565541557919,2.8600006103515625,1.499953600192427,-1.2939998626709013,-4.248036884588927,1.6600371592471248,-2.7710183736299143,0.18301864828811176,3.833999909974196,21.348343502272343,-32.053789976464614,1.4770185109590164,10,1.7599983215332031,1.3850021362304688,-0.7425003051757812,-9.075000762939453,15.469993591308565,1,0.1400423760004419,-1.4634250730382032,124.38999938964844,-3.350872026876899,124.54000091552734,2.3999832154599905,123.41999816894531,0.1400423760004419
9230,2016-10-19,123.7300033569336,123.95999908447266,122.1500015258789,123.4499969482422,1294100.0,0.007409246575236006,3.8918994154217317,-0.10000217982462753,49.25715855189736,52.62892363740276,0.7734307640927085,0.2978649266302682,-0.2755946486889229,-6.941871739707594,10.954789701909975,1.80999755859375,1.2949753244207756,-0.39799652099608807,-3.3414182101227823,2.545425168130606,-1.8697073655594352,1.073714323567259,2.6483561250925476,46.910206872016694,-4.567634685213598,1.4717108445633493,10,0.6449966430664062,0.47499847412109375,-1.6525039672851562,-9.110004425048828,15.30998992919919,2,0.11379611912756937,1.0428553522868877,122.81999969482422,-1.4634250730382032,124.38999938964844,-3.350872026876899,124.54000091552734,0.11379611912756937
9231,2016-10-20,122.8000030517578,123.83999633789062,122.5199966430664,123.08999633789062,1871300.0,-0.007516368543957319,-2.105859332926435,-1.0356666030899373,41.918307204876996,51.06895604808973,1.1818323728828233,1.1979235636596712,0.6882081312083415,-5.945806529687459,10.359987060584553,1.3199996948242188,1.2064162936000997,-1.2699970245361527,-4.272480037469421,1.7324859883971158,-2.77123853100278,0.23124448193047442,3.319254714862396,18.732025856382258,-27.644215707968257,1.5012415064666333,10,1.1849975585937642,1.4049987792968892,-0.7225036621093608,-7.800003051757798,13.95999145507814,3,0.1164495333581601,3.8918994154217317,123.7300033569336,1.0428553522868877,122.81999969482422,-1.4634250730382032,124.38999938964844,0.1164495333581601
9232,2016-10-21,123.1999969482422,124.8000030517578,122.44000244140624,122.69000244140624,2081700.0,0.0032572792063840783,-3.6732939523498858,-1.7586424625098775,45.44349702703756,49.67355708339061,0.6179399847691229,0.9464795058073889,0.2809389221846601,-6.2856805584925155,10.65480926210945,2.3600006103515625,0.6968998756192093,-0.9335029602050611,-3.7958706589280524,1.9288647385179303,-2.364686809566564,0.4976808891564417,2.6757052058964064,30.259223429049143,-12.77471483913643,1.4311838493614988,10,0.6400032043457031,1.205005645751939,-1.1224975585937642,-8.199996948242202,13.750000000000014,4,0.10454549676834457,-2.105859332926435,122.8000030517578,3.8918994154217317,123.7300033569336,1.0428553522868877,122.81999969482422,0.10454549676834457
9233,2016-10-24,120.79000091552734,123.9499969482422,120.5,123.9499969482422,1442900.0,-0.019561656594255683,1.183545113680525,-6.196137390419453,41.97530335633572,48.88897769998122,2.630457551505202,3.491375469166414,2.681295711978123,-3.8366324818559576,11.351537698328196,3.4499969482422017,0.08421011645008036,-3.3154991149902315,-6.300827534559559,-0.3301706954209038,-4.808163324774895,-1.8228349052055677,4.856758962878573,5.664077342945554,-38.425383879271074,1.4926642097846654,10,2.270000457763672,3.5800018310546875,1.2874984741210938,-5.790000915527344,18.139991760253878,0,0.13610393813564725,-3.6732939523498858,123.1999969482422,-2.105859332926435,122.8000030517578,3.8918994154217317,123.7300033569336,0.13610393813564725
9234,2016-10-25,121.3499984741211,121.63999938964844,120.0999984741211,120.44000244140624,1112700.0,0.004636125129143576,1.0671182865072173,-0.2879737896167705,29.274930320398397,46.59449611380081,2.012450513721106,2.9785528318218155,2.0757355468227843,-4.3558412756826215,12.234337522839287,1.5400009155273438,-0.18977851447560568,-2.6885013580322266,-5.861819637594692,0.48481692153023914,-4.275160497813459,-1.1018422182509937,3.8850206140123476,26.59571877754501,-11.922846465667156,1.5866591397812322,10,1.5100021362304688,2.8200035095214844,0.7275009155273438,-5.119998931884766,22.12000274658203,1,0.13572318959369456,1.183545113680525,120.79000091552734,-3.6732939523498858,123.1999969482422,-2.105859332926435,122.8000030517578,0.13572318959369456
9235,2016-10-26,121.83999633789062,122.52999877929688,120.81999969482422,120.8499984741211,1139000.0,0.004037889327819233,-2.2571553133514985,1.0879144833368097,32.626508790514976,44.21786734165957,1.3352208628145092,2.378975368596514,1.5452519403115872,-4.805938458192742,12.124419310998825,1.7099990844726562,-0.5599295132884237,-2.0515033721923857,-5.350105101444527,1.2470983570597554,-3.700804236818456,-0.40220250756631515,2.881520688841576,37.021195086674815,2.9477680281372827,1.64930086462607,10,1.0200042724609375,2.330005645751953,0.2375030517578125,-4.6999969482421875,20.05999755859375,2,0.13501311098715485,1.0671182865072173,121.3499984741211,1.183545113680525,120.79000091552734,-3.6732939523498858,123.1999969482422,0.13501311098715485
9236,2016-10-27,121.70999908447266,122.44000244140624,120.41000366210938,122.20999908447266,1126200.0,-0.0010669505689859804,3.229134546610602,-0.5050515948551568,38.19051766949471,41.977350664183305,1.337833455366848,2.4552865994014184,1.6243586629584001,-4.63415598052984,11.766713973848297,2.029998779296861,-0.5860536235509386,-2.067500686645502,-5.506380457447463,1.3713790841564588,-3.7869405720464897,-0.34806080124451455,2.5493660869984325,34.25529877166878,-0.16366175526759008,1.7194398854009836,10,1.1500015258789062,2.460002899169922,0.13250160217285156,-3.704998016357422,20.75000762939453,3,0.14238759618782248,-2.2571553133514985,121.83999633789062,1.0671182865072173,121.3499984741211,1.183545113680525,120.79000091552734,0.14238759618782248
9237,2016-10-28,121.95999908447266,123.3000030517578,121.63999938964844,121.9000015258789,1277700.0,0.0020540629519394393,-4.724132487963962,-0.1199951171875,37.28675948794393,40.03714655765912,0.7636826158509109,2.0280996248568925,1.3356400264411121,-4.848156969799263,10.886546164291962,1.6600036621093608,-0.7006500388115882,-1.639000701904294,-5.065455305100528,1.78745390129194,-3.352228003502418,0.07422659969383005,1.8834294172634287,48.311723312466256,13.939794136111153,1.7132273015981205,10,0.9000015258789062,2.210002899169922,0.13250160217285156,-3.779998779296875,20.590003967285156,4,0.12135122608612381,3.229134546610602,121.70999908447266,-2.2571553133514985,121.83999633789062,1.0671182865072173,121.3499984741211,0.12135122608612381
9238,2016-10-31,122.75,123.18000030517578,121.83999633789062,122.33999633789062,743400.0,0.00647754117298871,1.1102353690331728,6.833672431332655,48.55595730015693,40.50321552318407,-0.31672364408078124,1.1431281720234239,0.5046634866545787,-5.577400358438524,10.056388345206093,1.3400039672851562,-0.8636901862084443,-0.7514999389648409,-4.15695344253993,2.653953564610248,-2.4542266907523924,0.9512268128227106,0.7190854989745787,82.81242921958595,43.860986582600354,1.7027267517875453,10,-0.2999992370605469,1.4200019836425781,-0.42749977111816406,-4.569999694824219,22.229995727539062,0,0.11568225619749262,-4.724132487963962,121.95999908447266,3.229134546610602,121.70999908447266,-2.2571553133514985,121.83999633789062,0.11568225619749262
9239,2016-11-01,121.18000030517578,123.58000183105469,120.1500015258789,123.43000030517578,1067900.0,-0.012790221546429503,1.6901930982485325,-5.487755861555638,38.33756757421359,39.289927636774756,1.113247442767772,2.6547016011677442,2.0242706697003143,-3.912683111872539,10.080432516845573,3.4300003051757812,-1.2750014023609566,-2.1979995727539006,-5.756489848748629,1.3604907032408278,-3.9772447107512647,-0.4187544347565364,-1.0800018310546875,30.029116258171566,-9.14260775417667,1.7792451379973635,11,1.2700004577636719,2.990001678466797,1.1424999237060547,-3.0,20.709999084472656,1,0.14647625289572885,1.1102353690331728,122.75,-4.724132487963962,121.95999908447266,3.229134546610602,121.70999908447266,0.14647625289572885
9240,2016-11-02,119.87999725341795,121.55999755859376,119.43000030517578,121.0199966430664,1034700.0,-0.010727868035021793,-1.0882394740188481,0.5066663953993119,35.93003757084334,38.62456434410435,2.0223686475509908,3.5433185818029216,3.2435513122195374,-2.5065175372055677,8.946653929327145,2.129997253417983,-1.6477561041033226,-3.1215023040771683,-6.471049641298421,0.22804503314408464,-4.796275972687795,-1.4467286354665418,3.700004577636733,10.843295970761622,-28.34640457031241,1.6747736686106243,11,2.2350044250488423,3.9550056457519673,2.4425029754638814,-1.6999969482421733,22.629997253417983,2,0.19678015104903235,1.6901930982485325,121.18000030517578,1.1102353690331728,122.75,-4.724132487963962,121.95999908447266,0.19678015104903235
9241,2016-11-03,119.29000091552734,120.33999633789062,118.7699966430664,120.33999633789062,900800.0,-0.0049215578195535015,1.990488646684832,0.9210491092342378,28.21574556671591,36.71036973740195,2.304448379841986,3.723280432769286,3.7826683154795546,-1.8178211761461682,7.839003219274606,1.5699996948242188,-1.7150709338448706,-3.329998779296872,-6.535330452007415,-0.12466710658632962,-4.932664615652143,-1.727332942941601,4.290000915527344,10.810887974913436,-24.147423226431023,1.6026658363552744,11,2.069995880126953,4.215000152587891,3.144998550415039,-1.1100006103515625,22.269996643066406,3,0.18953804013269981,-1.0882394740188481,119.87999725341795,1.6901930982485325,121.18000030517578,1.1102353690331728,122.75,0.18953804013269981
9242,2016-11-04,120.5500030517578,122.01000213623048,119.12999725341795,119.12999725341795,1023900.0,0.010562512587477535,-3.056328342010431,-1.3523923705722072,35.410335403784316,35.98092885378512,0.7029346289193938,2.2552053563400847,2.4776421256689645,-2.9664833395703027,7.750700610521132,2.8800048828125284,-1.9452070057678696,-1.864496612548848,-5.046051430799849,1.3170582057021534,-3.4552740216743416,-0.27371920342335443,2.837598571777363,37.00633032863433,6.183802342120284,1.5907774091255,11,0.6249961853027486,2.954998016357436,2.2399959564209126,-2.035003662109361,20.45999145507814,4,0.18175033685152542,1.990488646684832,119.29000091552734,-1.0882394740188481,119.87999725341795,1.6901930982485325,121.18000030517578,0.18175033685152542
9243,2016-11-07,125.6500015258789,126.27999877929688,123.81999969482422,123.9499969482422,1686800.0,0.042306083326530075,-1.5102043199520438,1.197181433783026,58.47814261356101,39.22573021969208,-4.062376373499504,-2.9520404612420066,-2.598730147717589,-7.922598857057736,7.67496225837119,5.729995727539077,-1.8398344324045297,3.2075016021728544,-0.08124770729986608,6.496250911645575,1.5631269474365013,4.8518762569092075,-6.8800048828125,91.61122404508149,57.1286626292523,1.6443746547363582,11,-3.1250038146972656,-2.145000457763672,-2.400003433227539,-6.6750030517578125,14.54999542236331,0,0.13450060740666347,-3.056328342010431,120.5500030517578,1.990488646684832,119.29000091552734,-1.0882394740188481,119.87999725341795,0.13450060740666347
9244,2016-11-08,126.41000366210938,126.72000122070312,124.6999969482422,125.37000274658205,1134100.0,0.006048564480709118,1.4337459037866536,0.6117635971151958,58.101579894913506,42.056293675736356,-4.502634703602752,-3.6353756768070156,-3.3419066314608585,-8.543535893522119,8.256145571023863,2.0200042724609233,-1.8186092519726458,3.8005035400390597,0.06828419961082943,7.53272288046729,1.9343938698249445,5.666613210253175,-7.489806976318363,96.10066188558218,60.57979561007562,1.866109670214114,11,-3.6650047302246094,-2.9050025939941406,-3.160005569458008,-7.435005187988281,16.589996337890625,1,0.14690286787006812,-1.5102043199520438,125.6500015258789,-3.056328342010431,120.5500030517578,1.990488646684832,119.29000091552734,0.14690286787006812
9245,2016-11-09,131.96000671386722,132.92999267578122,125.7699966430664,125.8000030517578,2536700.0,0.043904777240517,-1.3022434285574014,5.923075230165548,71.64463299202954,45.773417600462444,-9.461083907346946,-9.015157301171925,-8.792837094957548,-13.946336445752834,9.460859407902309,7.159996032714815,-1.3734110508856077,8.949006271362336,3.3552288381679602,14.542783704556712,6.152117554765141,11.745894987959531,-12.727817846679713,93.14981473389554,53.21240748192949,2.796888716597191,11,-6.110012054443402,-6.110012054443402,-8.710008621215849,-12.985008239746122,10.789993286132784,2,0.07525001644864049,1.4337459037866536,126.41000366210938,-1.5102043199520438,125.6500015258789,-3.056328342010431,120.5500030517578,0.07525001644864049
9246,2016-11-10,136.97000122070312,137.32000732421878,132.60000610351562,133.05999755859378,3409500.0,0.037966006759148074,1.0477158234090735,0.6347404768864072,76.71713260171639,50.15457016865939,-13.498297466080743,-13.658235399033515,-13.621900429385022,-18.7722739723078,10.643050107966692,5.3600006103515625,-0.5895357781662653,13.281500625610349,4.894349577816428,21.668651673404284,9.087925101713381,17.475076149507316,-16.915944124999996,98.0758333714312,54.563134022268635,4.193575523896965,11,-8.924999237060547,-8.924999237060547,-12.894998550415039,-16.80500030517578,5.850006103515625,3,0.04044676379323442,-1.3022434285574014,131.96000671386722,1.4337459037866536,126.41000366210938,-1.5102043199520438,125.6500015258789,0.04044676379323442
9247,2016-11-11,138.74000549316406,138.83000183105472,135.75,136.11000061035156,1844400.0,0.01292256885950449,1.192174026368924,0.6726348899104816,85.71429872559041,54.28327477148533,-14.12291930479752,-15.083188019673912,-15.197314089310566,-20.339992720515852,12.513506569737471,3.080001831054716,0.21690602671570502,14.341504669189447,3.58216426464935,25.100845073729545,8.961834466919385,19.721174871459496,-17.304672379179678,99.40042421664003,48.989235123822034,5.37967020227005,11,-9.940006256103516,-9.940006256103516,-14.665002822875977,-18.490001678466797,5.1699981689453125,4,0.02032573125109627,1.0477158234090735,136.97000122070312,-1.3022434285574014,131.96000671386722,1.4337459037866536,126.41000366210938,0.02032573125109627
9248,2016-11-14,138.99000549316406,139.72999572753906,138.22999572753906,138.22999572753906,1648300.0,0.0018019315994066698,-2.9473176999678765,0.28897656068693434,85.53587275571459,59.527530902763225,-13.216915434226038,-14.949793545479352,-15.266761115943794,-20.400166964586504,14.533509953896104,1.5,0.989895970215926,13.861504364013669,1.2780557065687788,26.44495302145856,7.569780035291217,20.153228692736107,-15.81520550747264,95.07657821373677,39.93225427976215,6.291724328722442,11,-9.740009307861328,-9.740009307861328,-14.907503128051758,-18.740001678466797,3.399993896484375,0,0.014533340052074628,1.192174026368924,138.74000549316406,1.0477158234090735,136.97000122070312,-1.3022434285574014,131.96000671386722,0.014533340052074628
9249,2016-11-15,140.02000427246094,140.07000732421878,137.19999694824222,138.50999450683594,1351300.0,0.007410596003951664,2.5651951399812982,1.9868294249919691,85.84386336163871,65.07351154618493,-12.620607104357973,-15.41550236623047,-16.091166608250617,-21.103089566446485,16.039486602965223,2.8700103759765625,1.8700935119745452,14.031502914428714,-0.1386345856695641,28.20164041452699,6.946434164379582,21.11657166447786,-14.858580797747805,99.65032857056711,40.46975248652741,7.085068750049142,11,-10.60000228881836,-10.60000228881836,-15.37750244140625,-19.770000457763672,2.779998779296875,1,0.0012854782908806595,-2.9473176999678765,138.99000549316406,1.192174026368924,138.74000549316406,1.0477158234090735,136.97000122070312,0.0012854782908806595
9250,2016-11-16,137.80999755859378,139.85000610351562,137.33000183105472,139.1300048828125,1080700.0,-0.015783506973523376,-1.210531247072081,-0.874171382376699,79.33672114656643,70.75361994394609,-8.492877321734056,-12.750286809045292,-13.726667018669488,-18.489633876326195,17.384881780383495,2.6900024414062216,2.552400131470023,11.117496490478544,-3.9507722399470424,26.185765220904145,3.583362125265751,18.651630855691337,-10.56137234494986,69.74552347647054,7.105882584435207,7.534134365212798,11,-8.209995269775419,-8.3899955749512,-13.304994583129911,-17.559993743896513,4.930007934570284,2,0.03766056551303221,2.5651951399812982,140.02000427246094,-2.9473176999678765,138.99000549316406,1.192174026368924,138.74000549316406,0.03766056551303221
9251,2016-11-17,137.10000610351562,138.6300048828125,136.91000366210938,138.03999328613278,705800.0,-0.005151958984516258,-1.606078120845712,0.7121075507467456,77.13262758247471,75.3894301860228,-5.577378248174142,-11.50385361148426,-12.874017476108918,-17.406084728945103,18.736860495629102,1.720001220703125,3.5816316829188395,9.6925048828125,-5.944432143405493,25.329441909030507,1.8740363697035036,17.510973395921496,-8.056387394391237,31.25008830302753,-31.830399999761735,7.818468513109003,11,-5.155002593994141,-7.680004119873047,-12.595003128051758,-16.85000228881836,6.1699981689453125,3,0.04121074868675367,-1.210531247072081,137.80999755859378,2.5651951399812982,140.02000427246094,-2.9473176999678765,138.99000549316406,0.04121074868675367
9252,2016-11-18,136.08000183105472,137.08000183105472,135.60000610351562,136.89999389648438,1006800.0,-0.00743985577718187,1.5084504674588388,0.872343879356521,73.69356473023471,77.080032643431,-2.37224284604207,-9.981176419326914,-11.60517698571519,-16.04116701132618,20.42396999556425,1.5,4.8546758024626655,8.028500366210977,-7.936296408428291,23.99329714085023,0.046101978891357476,16.01089875353061,-5.49268871581711,10.738156520314892,-47.787271670940456,7.982398387319628,11,-3.6949996948242188,-6.659999847412138,-11.632499694824247,-15.82999801635745,4.789993286132784,4,0.04952972811928569,-1.606078120845712,137.10000610351562,-1.210531247072081,137.80999755859378,2.5651951399812982,140.02000427246094,0.04952972811928569
9253,2016-11-21,137.22999572753906,137.75,136.67999267578122,136.89999389648438,901100.0,0.008450866262568635,-1.7792243822205056,-0.4024451515659158,78.96065671715766,79.39770784590257,-1.9074608374855018,-10.367946983760163,-12.554896105863662,-16.89976768594056,21.463450383390175,1.669998168945284,6.4531729839739,8.35649452209472,-7.726557633221461,24.439546677410902,0.3149684444366301,16.39802059975281,-5.315105423044088,36.46508230185745,-24.6047455973886,8.041526077658087,11,-4.309993743896484,-7.809993743896484,-12.782493591308594,-16.909992218017578,3.029998779296875,0,0.04867746223524638,1.5084504674588388,136.08000183105472,-1.606078120845712,137.10000610351562,-1.210531247072081,137.80999755859378,0.04867746223524638
9254,2016-11-22,137.82000732421878,138.17999267578122,136.63999938964844,137.75,744600.0,0.004299436093047282,2.8988256200264777,0.21214222962046805,83.2222314842419,80.6841076783706,-0.7920479229434534,-10.18288305663198,-12.86852696951118,-17.212594405208904,22.440656675497287,1.539993286132784,8.046690017119744,8.123005676269571,-8.024541051553769,24.27055240409291,0.049232312357901264,16.19677904018124,-4.763400636962473,52.2353228400742,-14.560430230130315,8.07377336391167,11,-1.485000610351591,-8.4000053405762,-13.37250518798831,-14.840003967285185,2.1799926757812216,1,0.03315913381631774,-1.7792243822205056,137.22999572753906,1.5084504674588388,136.08000183105472,-1.606078120845712,137.10000610351562,0.03315913381631774
9255,2016-11-23,138.28999328613278,138.71000671386722,137.08999633789062,137.19000244140622,825000.0,0.00341014320807842,-1.4923178046176861,15.71251089798839,85.3422513244296,81.64245420311653,-0.3013929202141128,-9.86296736306008,-13.051294996532064,-17.36360313465039,23.95685730633317,1.620010375976591,8.993669752634105,7.770491790771445,-8.36777501224995,23.90875859379284,-0.2986416107392529,15.839625192282142,-4.251510509701745,86.49474773939197,12.09607869569787,8.0691334015107,11,-0.4549865722655966,-8.869991302490206,-13.89749336242673,-14.544990539550753,4.260009765625028,2,0.03261269784208798,2.8988256200264777,137.82000732421878,-1.7792243822205056,137.22999572753906,1.5084504674588388,136.08000183105472,0.03261269784208798
9256,2016-11-25,139.03999328613278,139.03999328613278,137.99000549316406,138.05000305175778,254000.0,0.005423385902175726,1.1212083847101768,0.8999986128258125,85.05876689056265,81.56961733255788,-0.812308528985767,-9.747856430615087,-13.554567000050909,-17.808103000342584,25.414195840795244,1.0499877929687216,10.025070759544306,7.653992080688454,-8.353127229193774,23.661111390570667,-0.34956757425266005,15.657551735629568,-4.157097073011471,100.0,20.00927345156535,8.003559654941109,11,-1.2049865722655966,-9.619991302490206,-14.74999237060544,-15.294990539550753,3.6000061035156534,4,0.026611136260751733,-1.4923178046176861,138.28999328613278,2.8988256200264777,137.82000732421878,-1.7792243822205056,137.22999572753906,0.026611136260751733
9257,2016-11-28,136.75999450683594,138.63999938964844,136.6300048828125,138.28999328613278,676000.0,-0.016398150815534085,-1.2458314863436424,-1.5454685573365927,73.58810008601306,80.24208703592437,1.2932925709660594,-6.64280884415399,-11.015719545024183,-15.230046284663942,27.14828683865153,2.409988403320284,10.266942140663048,4.633993530273443,-10.899743408860843,20.16773046940773,-3.1328749392936857,12.400861999840586,-1.1509027381609656,5.393786287284556,-70.1062234898197,7.766868469567142,11,1.07501220703125,-7.339992523193359,-12.664993286132812,-13.014991760253906,4.6100006103515625,0,0.04760171122483925,1.1212083847101768,139.03999328613278,-1.4923178046176861,138.28999328613278,2.8988256200264777,137.82000732421878,0.04760171122483925
9258,2016-11-29,136.94999694824222,137.61000061035156,134.02999877929688,135.97000122070312,623700.0,0.0013893130230915318,2.1130409399401593,-0.6405205943951636,72.9329748601777,78.80754386909537,0.8755574803568891,-6.023252636508886,-10.967375646673986,-15.167517833994438,28.580055278243172,3.5800018310546875,9.870736354943148,4.113996124267601,-10.904870731884074,19.132862980419276,-3.3954373038082224,11.623429552343438,3.1200103759765625,58.28346049004918,-14.007152176496831,7.509433428075837,11,-0.009994506835965922,-7.529994964599638,-12.8274955749512,-13.204994201660185,4.540008544921847,1,0.028623572517688878,-1.2458314863436424,136.75999450683594,1.1212083847101768,139.03999328613278,-1.4923178046176861,138.28999328613278,0.028623572517688878
9259,2016-11-30,138.92999267578122,139.94000244140622,137.22999572753906,138.1199951171875,1191700.0,0.014457800450242475,-1.0926722360343368,0.8265317244063308,67.95463711024621,77.54286786505979,-1.4251905640157077,-6.962238840440932,-12.669497454636613,-16.889846911703785,29.589004911309193,2.9900054931640057,9.108856132132729,5.20649223327635,-8.98736481413519,19.40034928068789,-1.8904362904294203,12.30342075698212,1.0192144775391228,82.91016683965105,12.710424391375781,7.09692852370577,11,-1.944992065429659,-9.509990692138643,-15.214990615844698,-15.18498992919919,1.8500061035156534,2,0.009573180027141692,2.1130409399401593,136.94999694824222,-1.2458314863436424,136.75999450683594,1.1212083847101768,139.03999328613278,0.009573180027141692
9260,2016-12-01,143.47000122070312,144.0500030517578,140.00999450683594,140.02999877929688,2575900.0,0.032678390443141137,-1.321836661317338,4.2469293949214055,67.15944868568198,76.43473687652727,-5.674644435396459,-10.165519753601927,-16.91892541469305,-21.164888327875843,30.68679966033069,5.120010375976591,8.429679092530876,8.567000579833973,-4.671609439869599,21.80561059953753,1.9476955699821872,15.186305589685759,-9.44000244140625,94.21156104046014,26.400392034282305,6.61930500985178,12,-4.430000305175781,-12.060001373291016,-19.954999923706055,-19.724998474121094,-1.6399993896484375,3,-0.024186249328632448,-1.0926722360343368,138.92999267578122,2.1130409399401593,136.94999694824222,-1.2458314863436424,136.75999450683594,-0.024186249328632448
9261,2016-12-02,141.89999389648438,144.69000244140625,141.3800048828125,144.35000610351562,1782600.0,-0.0109431052544815,1.115011115011115,-0.7122123454161565,58.43112987472983,74.73891078147118,-3.746097602231629,-7.183056807250438,-15.087031394330694,-19.333639006236226,31.6367180523527,3.30999755859375,7.572218845011321,5.8664936065673885,-5.485485979865018,17.218473192999795,0.19050381335117095,11.542483399783606,-7.669595031738282,73.82732095262907,9.598395702393915,5.675989793216207,12,-2.5399932861328125,-10.169994354248047,-18.384992599487305,-18.154991149902344,3.3100128173828125,4,0.004580755343426057,-1.321836661317338,143.47000122070312,-1.0926722360343368,138.92999267578122,2.1130409399401593,136.94999694824222,0.004580755343426057
9262,2016-12-05,142.4600067138672,143.60000610351562,141.19000244140625,143.08999633789062,1127000.0,0.003946531652364582,1.9212003514125862,0.2571373408734212,59.1076059984205,72.53301625716705,-3.6944437577383837,-6.3426565234726695,-15.30780764086876,-19.638316854575066,33.51069450950329,2.410003662109375,6.997901025552409,5.331006240844715,-3.726462065714202,14.388474547403632,0.8022720875652567,9.859740394124174,-7.811223706054676,79.08072268806524,17.97911719519749,4.528734153279457,12,-3.100006103515625,-10.73000717163086,-18.945005416870117,-18.715003967285156,1.2899932861328125,0,0.0012634610929280754,1.115011115011115,141.89999389648438,-1.321836661317338,143.47000122070312,-1.0926722360343368,138.92999267578122,0.0012634610929280754
9263,2016-12-06,142.5500030517578,142.9199981689453,141.47000122070312,141.97000122070312,1385000.0,0.0006317305464640377,1.1969782792143988,-0.9206529900452927,56.985081618862615,69.61777738323602,-3.2971688089248232,-5.377328366105388,-15.03182926612584,-19.467627296995673,35.436271516811246,1.4499969482421875,6.533383865220031,4.576002502441412,-3.0053954681028756,12.1574004729857,0.7853035171692682,8.366701487713556,-7.499571266601549,71.31370692106141,14.464975365229641,3.7906989852721473,12,-3.19000244140625,-10.820003509521484,-19.035001754760742,-18.80500030517578,3.6999969482421875,1,-0.008277852748567627,1.9212003514125862,142.4600067138672,1.115011115011115,141.89999389648438,-1.321836661317338,143.47000122070312,-0.008277852748567627
9264,2016-12-07,144.97999572753906,145.44000244140625,141.83999633789062,142.35000610351562,1016300.0,0.017046598553203562,1.0281707091677306,4.534450553787062,69.55809452456766,67.86398218325135,-5.145849656207048,-6.687651115693228,-17.103263838469886,-21.610896278248646,37.49053580471949,3.600006103515625,6.329139856775015,6.077495574951172,0.07514004949510422,12.07985110040724,3.076317812223124,9.07867333767922,-9.543981116132812,91.52843385479161,34.81108731857784,3.0011777627280347,12,-5.2449951171875,-12.874996185302734,-21.669994354248047,-21.23499298095703,-1.3600006103515625,2,-0.024072219183491672,1.1969782792143988,142.5500030517578,1.9212003514125862,142.4600067138672,1.115011115011115,141.89999389648438,-0.024072219183491672
9265,2016-12-08,141.88999938964844,145.11000061035156,141.63999938964844,145.11000061035156,1361500.0,-0.021313259959654385,1.1552794442390986,-1.2243398952187006,61.56444165449139,65.25350160146566,-1.666768132727526,-2.9677385098274556,-13.75059987023775,-18.23869529340456,37.92706568107778,3.470001220703125,5.809522683007685,2.49099960327149,-2.6783633855631024,7.6603625921060825,-0.09368189114579195,5.075681097688772,-5.853745508442188,16.470516429227942,-41.67263772482896,2.58468149441729,12,-2.154998779296875,-9.78499984741211,-18.579998016357422,-18.144996643066406,2.5099945068359375,3,-0.007822965784243574,1.0281707091677306,144.97999572753906,1.1969782792143988,142.5500030517578,1.9212003514125862,142.4600067138672,-0.007822965784243574
9266,2016-12-09,142.50999450683594,142.5500030517578,141.1300048828125,141.64999389648438,901200.0,0.004369547676752905,2.0212158104049998,-0.26708083364135227,65.82962444291513,64.39144875223255,-1.9475900151200847,-3.3217168570097044,-14.069839334942003,-18.581192480342736,37.480346703830136,1.4199981689453125,5.1412232286455435,2.8339950561523324,-2.3808555591020877,8.048845671406752,0.22656974852512235,5.441420363779542,-5.909515712017679,32.018338879841394,-30.794333835213187,2.607425307627209,12,-2.774993896484375,-10.40499496459961,-19.534992218017578,-18.764991760253906,1.2400054931640625,4,-0.004771543765294539,1.1552794442390986,141.88999938964844,1.0281707091677306,144.97999572753906,1.1969782792143988,142.5500030517578,-0.004771543765294539
9267,2016-12-12,141.55999755859375,142.89999389648438,140.80999755859375,142.6699981689453,800000.0,-0.00666617770584943,1.6624291726195684,-1.2906974681073793,60.76579239094067,63.039539588984,-0.2739139621097024,-2.2657890547895363,-12.873571279726576,-17.3426728163181,36.79533078232542,2.089996337890625,4.338867269060643,1.7429985046386776,-3.5175881022729527,7.003585111550308,-0.8872947988171234,4.3732918080944785,-4.429147344980208,16.198687020485643,-47.88352877749923,2.6302933034558116,12,-0.22499847412109375,-9.27499771118164,-19.127498626708984,-18.054996490478516,0.9600067138671875,0,0.025784184926696208,2.0212158104049998,142.50999450683594,1.1552794442390986,141.88999938964844,1.0281707091677306,144.97999572753906,0.025784184926696208
9268,2016-12-13,141.00999450683594,142.5,140.41000366210938,142.1199951171875,769600.0,-0.0038852999522704934,1.2352777981771152,1.0,57.947156063185204,61.92759725042167,1.0198081446476408,-1.6408198917281993,-12.05185309423257,-16.518147907743497,35.8647437048433,2.089996337890625,3.479940732290089,1.091996002197277,-4.179290995393842,6.363282999788396,-1.5436474965982825,3.7276395009928365,-3.3805951595548436,11.928250304872499,-51.43618761153927,2.635643498795565,12,1.7150039672851562,-6.379993438720703,-18.669994354248047,-17.504993438720703,1.4900054931640625,1,0.019431285723730873,1.6624291726195684,141.55999755859375,2.0212158104049998,142.50999450683594,1.1552794442390986,141.88999938964844,0.019431285723730873
9269,2016-12-14,140.19999694824222,142.0,140.00999450683594,140.58000183105472,1092300.0,-0.005744256365845413,-4.23678927079948,0.3423465530276995,54.67908701470569,60.540890398090966,2.2673355490600215,-0.8607789185620334,-10.94010079727255,-15.425332623074127,35.255149189112146,1.9900054931640625,3.2264915882007585,0.27299880981448155,-4.999635895199958,5.545633514828921,-2.363318542692724,2.909316162321687,-2.1019614153136104,3.7255336081912263,-54.370317020768475,2.636317352507215,12,2.525001525878878,-5.129997253417997,-17.18499755859378,-16.69499588012698,5.279998779296847,2,0.043152661793503855,1.2352777981771152,141.00999450683594,1.6624291726195684,141.55999755859375,2.0212158104049998,142.50999450683594,0.043152661793503855
9270,2016-12-15,143.0,144.4499969482422,139.91999816894528,140.30000305175778,1485800.0,0.01997149153142619,-1.6184913232343012,-7.105163829103833,58.815684617365356,60.58361870282825,-0.6776058774645151,-3.427767301568707,-13.520805953745906,-17.959610220191735,34.811918691468044,4.529998779296903,3.0854112846026567,2.813501739501959,-2.5308126461173686,8.157816125121286,0.14134454669229513,5.4856589323116225,-4.46144645256274,67.99122872021523,14.568241270687892,2.6721571928096632,12,-0.31999969482421875,-7.395000457763672,-19.875,-19.494998931884766,6.5200042724609375,3,0.004335630190122286,-4.23678927079948,140.19999694824222,1.2352777981771152,141.00999450683594,1.6624291726195684,141.55999755859375,0.004335630190122286
9271,2016-12-16,142.75,144.44000244140625,142.3300018310547,143.66000366210938,1956400.0,-0.0017482517482517723,-1.4114292689732142,-0.33703877432225116,64.65982174933028,61.200531564040446,-0.3289446606979993,-2.8804637450068924,-13.034094874334755,-17.44519560832657,34.53419066957096,2.1100006103515625,3.037008044405411,2.2810020446777344,-2.972909640521692,7.534913729877161,-0.3459537979219931,4.907957887277462,-3.797359518924594,62.472463436159195,2.8512478432219197,2.6269558425997177,12,-0.06999969482421875,-3.7299957275390625,-16.900005340576186,-16.900005340576186,6.350006103515625,4,0.011558626245074421,-1.6184913232343012,143.0,-4.23678927079948,140.19999694824222,1.2352777981771152,141.00999450683594,0.011558626245074421
9272,2016-12-19,142.82000732421875,143.44000244140625,141.69000244140625,142.9199981689453,740300.0,0.0004904190838441735,2.0701770823573504,0.10987960696200409,64.45102577914813,62.03008091518328,-0.3827677353541503,-2.55039686638861,-12.788839633645495,-17.240351968347824,34.70422301784345,1.75,2.6799405920082506,2.0140090942382756,-2.9087547283531308,6.936772916829682,-0.4473728170574134,4.4753910055339645,-3.4781251255234906,64.01787939827157,4.052815315904681,2.4613819112956983,12,-0.14000701904296875,-3.0850067138671875,-14.775005340576172,-14.775005340576172,6.4499969482421875,0,0.006511641423390113,-1.4114292689732142,142.75,-1.6184913232343012,143.0,-4.23678927079948,140.19999694824222,0.006511641423390113
9273,2016-12-20,143.91000366210938,144.5399932861328,142.94000244140625,143.66000366210938,797900.0,0.007631958283101037,1.119222296327735,-2.500228902792614,62.82185258228514,61.281609588262995,-1.4075826414871244,-3.2825839461880832,-13.55826959276024,-18.041897943086127,34.83028440621069,1.7199859619140625,2.666339961978082,2.770005035400402,-2.036252900090858,7.576262970891662,0.366876067654772,5.173134003146032,-4.202234248851454,86.36384654001647,28.09078197002144,2.4031289677456305,12,-1.3950042724609375,-4.1750030517578125,-15.110004425048828,-15.110004425048828,3.4199981689453125,1,-0.009658810049870237,2.0701770823573504,142.82000732421875,-1.4114292689732142,142.75,-1.6184913232343012,143.0,-0.009658810049870237
9274,2016-12-21,142.38999938964844,143.82000732421875,141.97999572753906,143.41000366210938,957500.0,-0.010562186323264888,1.0,-4.08001708984375,46.70731332882392,59.630817552077716,-0.32810964122217,-1.4784539343479537,-11.663631647274372,-16.22434449432626,34.69118888332557,1.9300079345703125,2.5560496437200584,1.021501159667963,-3.5489178274958704,5.5919201468317965,-1.2637083339139394,3.3067106532498656,-2.3382959947016104,53.46328638993872,-0.2529027682295961,2.2852094935819163,12,-0.160003662109375,-2.654998779296875,-13.140003204345703,-13.140003204345703,4.7400054931640625,2,0.0007725304503340968,1.119222296327735,143.91000366210938,2.0701770823573504,142.82000732421875,-1.4114292689732142,142.75,0.0007725304503340968
9275,2016-12-22,142.8000030517578,143.38999938964844,142.05999755859375,142.36000061035156,990800.0,0.002879441420513107,-1.557674814401831,-0.431373135668018,52.952784878185064,58.20005760044105,-0.6654316230726067,-1.6161138850055465,-11.714237855025033,-16.32788125862743,34.42741225057553,1.3300018310546875,2.503947398117816,1.2060043334960824,-3.1655898625973578,5.5775985295895225,-0.9797927645506377,3.3918014315428024,-2.4250017140234092,38.94751495098433,-11.719759424869594,2.1857970980467147,12,-0.57000732421875,-3.06500244140625,-13.380001068115234,-13.380001068115234,2.649993896484375,3,0.018767455311677228,1.0,142.38999938964844,1.119222296327735,143.91000366210938,2.0701770823573504,142.82000732421875,0.018767455311677228
9276,2016-12-23,142.74000549316406,143.25,142.3800048828125,142.9600067138672,279500.0,-0.0004201509615654464,1.175020981155108,-0.5,50.94979296066253,57.10939099707681,-0.6362883540914197,-1.333054399404034,-11.271688613360311,-15.970629734167801,34.07536003150249,0.8699951171875,1.9607845422553964,0.9610061645507812,-3.2662824622276787,5.188294791329241,-1.152638148838463,3.0746504779400254,-2.0611040892093513,36.84233069382204,-9.80820838120686,2.1136443133892335,12,-0.510009765625,-3.0050048828125,-13.230003356933594,-13.320003509521484,7.0099945068359375,4,0.0474989387584237,-1.557674814401831,142.8000030517578,1.0,142.38999938964844,1.119222296327735,143.91000366210938,0.0474989387584237
9277,2016-12-27,143.27000427246094,143.5,142.66000366210938,142.83999633789062,355400.0,0.003713036001825376,-1.1265910802928167,-1.9545706755444583,52.37154666698833,56.48987884194383,-1.0037710452027113,-1.4233066493040383,-11.44119625064559,-16.27998468483645,34.398601928972525,0.839996337890625,1.7884487503701791,1.1655044555664062,-2.3825425497313404,4.713551460864153,-0.6085190470824671,2.9395279582152796,-2.305436806259138,50.391006842619745,6.576805149316151,1.7740235026488707,12,-1.040008544921875,-3.535003662109375,-12.587501525878906,-13.85000228881836,6.94000244140625,1,0.04069241053394257,1.175020981155108,142.74000549316406,-1.557674814401831,142.8000030517578,1.0,142.38999938964844,0.04069241053394257
9278,2016-12-28,140.8699951171875,143.75999450683594,140.58999633789062,143.4600067138672,774200.0,-0.016751651313622218,-1.012691400365241,-6.023171640466981,36.43564974704665,54.462830256648374,1.535796138401281,1.3549032370483474,-8.696315985648482,-13.705377011480607,35.47268842273198,3.1699981689453125,1.3988341033131348,-1.4305046081543082,-4.105252451438929,1.2442432351303125,-2.7678785297966044,-0.09313068651201206,4.57000732421875,8.668663372417116,-27.907504411770915,1.3373739216423102,12,1.3600006103515625,-1.1349945068359375,-9.967493057250977,-11.449993133544922,7.779998779296875,2,0.05962951264593719,-1.1265910802928167,143.27000427246094,1.175020981155108,142.74000549316406,-1.557674814401831,142.8000030517578,0.05962951264593719
9279,2016-12-29,140.25999450683594,141.5500030517578,139.72000122070312,140.8699951171875,429300.0,-0.004330238031485023,-1.1656990655049433,0.23552041663966441,43.56746978955656,52.76858416466961,2.408479791393404,2.18149974943384,-7.690808504474944,-12.94746116122218,35.82916996404183,1.8300018310546875,1.180635676304206,-2.1070053100585824,-4.4777795407609915,0.26376892064382673,-3.292392425409787,-0.9216181947073778,5.0830078125,13.36619266141673,-24.689366475294054,1.1853871153511986,12,1.8700027465820312,-0.524993896484375,-9.08999252319336,-10.83999252319336,7.7100067138671875,3,0.05040644232931424,-1.012691400365241,140.8699951171875,-1.1265910802928167,143.27000427246094,1.175020981155108,142.74000549316406,0.05040644232931424
9280,2016-12-30,140.0,141.14999389648438,139.49000549316406,140.44999694824222,593400.0,-0.0018536611793698032,-1.2585091916916658,0.737699177026837,39.80506948257756,50.00694502391931,2.4564991762614454,2.2853736069234287,-7.0595104170592435,-12.527745949178197,35.26255572331076,1.6599884033203125,1.0624856073103217,-2.1934997558593636,-4.726720724647464,0.3397212129287368,-3.460110240253414,-0.9268892714653134,5.118082275390634,11.943695995540276,-25.765330442111022,1.2666104843940458,12,2.0149993896484375,-0.2649993896484375,-7.122495651245117,-10.579998016357422,7.4499969482421875,4,0.05092860630580365,-1.1656990655049433,140.25999450683594,-1.012691400365241,140.8699951171875,-1.1265910802928167,143.27000427246094,0.05092860630580365
9281,2017-01-03,142.5500030517578,144.25,140.8300018310547,142.1999969482422,1115000.0,0.018214307512555816,-1.2135936712986282,-0.7777966159166713,53.55860584659838,48.796676142524895,-0.1395299449930576,-0.22496986105113592,-9.170941878036245,-14.905410717820416,34.90427987293362,4.25,1.1542943222427482,0.32400283813475994,-2.2100417167746684,2.8580473930441883,-0.9430194393199542,1.5910251155894741,2.230394616699215,64.28573718308324,22.87033908888006,1.267022277454708,1,-0.535003662109375,-2.81500244140625,-8.92249870300293,-13.130001068115234,6.8199920654296875,1,0.020343695786743998,-1.2585091916916658,140.0,-1.1656990655049433,140.25999450683594,-1.012691400365241,140.8699951171875,0.020343695786743998
9282,2017-01-04,142.63999938964844,143.1999969482422,141.89999389648438,142.5,637900.0,0.0006313317149346798,1.0635059037238874,0.3999912808440143,56.05949220611261,48.045302767394624,-0.2880356921493785,-0.31704527787894676,-8.825173435374438,-14.843788569135427,34.607301240773566,1.3000030517578125,0.9147091859239822,0.4049995422363395,-2.1338182509061596,2.9438173353788386,-0.8644093543348959,1.6744084388075748,1.822974748291017,66.17641873242913,20.162321925405358,1.2694088965712458,1,-0.7699966430664062,-2.904998779296875,-9.012495040893555,-13.21999740600586,7.6100006103515625,2,0.049845770055910066,-1.2135936712986282,142.5500030517578,-1.2585091916916658,140.0,-1.1656990655049433,140.25999450683594,0.049845770055910066
9283,2017-01-05,141.3699951171875,142.6699981689453,139.91999816894528,142.35000610351562,557900.0,-0.008903563361576272,2.395071961419672,-7.000108991825613,54.205595174236166,48.878445194662646,0.6523830462131741,0.9064997644312314,-7.047484155223827,-13.415237794460026,33.9525687578989,2.7500000000000284,0.5209020424506434,-0.8060043334961051,-3.3687317135171497,1.7567230465249395,-2.0873680235066274,0.4753593565144172,2.8800048828125,39.49562591560854,-11.377447707652507,1.2813636900105219,1,0.5000076293945312,-1.6349945068359375,-7.742490768432617,-11.949993133544922,11.090011596679688,3,0.06253103135040661,1.0635059037238874,142.63999938964844,-1.2135936712986282,142.5500030517578,-1.2585091916916658,140.0,0.06253103135040661
9284,2017-01-06,141.49000549316406,142.39999389648438,141.05999755859375,141.91000366210938,727500.0,0.0008489098119943694,-1.093721315579291,0.4285647557064117,43.276976946102494,47.803355424431246,0.43726615900763477,0.5392708322693522,-6.6660007844905635,-13.39531126599968,32.755472340734144,1.339996337890625,0.11081674577826561,-0.5114944458007926,-2.721288730715628,1.6982998391140427,-1.6163915882582103,0.593402696656625,2.4743948364257733,42.0168552112351,-6.414493281883665,1.1048971424574188,1,0.37999725341796875,-0.15500640869140625,-8.310003280639648,-12.070003509521484,11.139999389648438,4,0.05060419906242952,2.395071961419672,141.3699951171875,1.0635059037238874,142.63999938964844,-1.2135936712986282,142.5500030517578,0.05060419906242952
9285,2017-01-09,140.77999877929688,142.14999389648438,140.3699951171875,141.5399932861328,519200.0,-0.0050180697314446965,-1.253160400591036,1.8095186194368755,41.574013402635096,46.76160214020597,0.9282135947783274,1.2246433943420243,-5.468207461746005,-12.547915929410635,31.47049892775672,1.779998779296875,-0.3715676850883085,-1.166001129150402,-3.442340936159326,1.1103386778585218,-2.304171032654864,-0.027831225645940094,2.9159378601074195,19.861437567616665,-25.68697989935684,1.138169903504457,1,1.0900039672851562,1.6850051879882812,-7.577497482299805,-11.359996795654297,14.710006713867188,0,0.05107261332398605,-1.093721315579291,141.49000549316406,2.395071961419672,141.3699951171875,1.0635059037238874,142.63999938964844,0.05107261332398605
9286,2017-01-10,141.8300018310547,142.0500030517578,140.74000549316406,141.16000366210938,721400.0,0.007458467544128267,1.3603546635507595,-0.8815829100327264,46.09312055379524,46.063999238740074,-0.2955261088387715,0.1276285549654972,-6.0039748330308385,-13.457021632671683,30.356793191975704,1.30999755859375,-0.35903781824654857,-0.08199844360350994,-2.343131368796662,2.1791344815896423,-1.2125649062001003,1.0485680189930804,1.6135789395752056,58.23184063863675,14.399238160404416,1.1305664625965763,1,0.04000091552734375,0.6350021362304688,-6.605001449584961,-10.420001983642578,12.580001831054688,1,0.03962486811416621,-1.253160400591036,140.77999877929688,-1.093721315579291,141.49000549316406,2.395071961419672,141.3699951171875,0.03962486811416621
9287,2017-01-11,145.2100067138672,145.33999633789062,141.2899932861328,142.00999450683594,1441300.0,0.023831381507268823,1.3410480079733984,4.776150675260197,54.34491917247794,48.053918063788,-3.767605820301469,-3.1251334007081937,-8.827925137840765,-16.669934703056043,29.50870829353665,4.0500030517578125,-0.42049567768486895,3.115505981445324,0.4254759593125357,5.805536003578112,1.770490970378944,4.460520992511704,-5.720001220703125,97.60166664320606,56.70559712817938,1.3450150110663883,1,-2.7950057983398438,-2.7450027465820312,-9.665006637573242,-13.48000717163086,8.67999267578125,2,0.028648083540946834,1.3603546635507595,141.8300018310547,-1.253160400591036,140.77999877929688,-1.093721315579291,141.49000549316406,0.028648083540946834
9288,2017-01-12,143.75,144.61000061035156,141.67999267578125,144.5,1231400.0,-0.010054449737366244,5.041245870693723,-0.23437410593373897,54.56374828595099,49.27572678560959,-2.074236282030199,-1.5276507397059618,-6.842832597894585,-15.054898883810296,28.8144682116733,3.5300140380859375,-0.47688971580512884,1.5184989929199162,-1.2176675450392054,4.254665530879038,0.1504157239403412,2.886582261899491,-4.142994689941418,68.00812983169283,27.516089924319836,1.3680832689795615,1,-1.3349990844726562,-1.2849960327148438,-8.204999923706055,-12.020000457763672,11.8699951171875,3,0.045217391304347876,1.3410480079733984,145.2100067138672,1.3603546635507595,141.8300018310547,-1.253160400591036,140.77999877929688,0.045217391304347876
9289,2017-01-13,146.25,146.33999633789062,144.30999755859375,144.6999969482422,947200.0,0.017391304347825987,1.3468251938223803,-2.0666707356770835,60.15300069423302,51.536608031349104,-4.062403740622415,-3.743069193846111,-8.72725689484946,-17.378968320950378,28.46695452660315,2.589996337890625,-0.5431785128751017,3.71599884033202,0.6124326961041788,6.819564984559861,2.1642157682180994,5.26778191244594,-6.528334869384764,98.49252396166133,55.41724248390483,1.5517830721139183,1,-3.1200027465820312,-3.3349990844726562,-10.704999923706055,-14.520000457763672,9.610000610351562,4,0.0424615843683227,5.041245870693723,143.75,1.3410480079733984,145.2100067138672,1.3603546635507595,141.8300018310547,0.0424615843683227
9290,2017-01-17,143.6199951171875,145.4600067138672,143.5500030517578,145.39999389648438,1623900.0,-0.017982939369658113,1.0105043366527466,-1.1483840481979897,52.24945724545143,51.391147075666105,-0.9665439977441679,-1.1217468160238866,-5.457635962206751,-14.593565727967643,27.389689951369085,2.6999969482421875,-0.1824341043397908,1.0549942016601506,-2.080392674977105,4.190381078297406,-0.5126992366584773,2.6226876399787784,-3.6335967382812555,51.42847022215198,7.252269858226988,1.567693438318631,1,-0.48999786376953125,-0.7049942016601562,-7.699995040893555,-11.514995574951172,10.080001831054688,1,0.06273506525517725,1.3468251938223803,146.25,5.041245870693723,143.75,1.3410480079733984,145.2100067138672,0.06273506525517725
9291,2017-01-18,144.39999389648438,145.44000244140625,143.63999938964844,143.82000732421875,802000.0,0.0054309901532891836,-2.829783780274008,-0.3258353764122962,52.85206247385947,51.03476599430465,-1.627693890818989,-1.867544103463672,-5.556747284954156,-15.193052568036506,26.25420865988924,1.82000732421875,0.11774044063750466,1.7524932861328182,-1.4884436219519444,4.993430194217581,0.13202483209045113,3.3729617401751852,-4.159451599218755,61.58413328619729,17.442486122514048,1.6204684540423784,1,-1.2699966430664062,-1.4849929809570312,-8.47999382019043,-12.294994354248047,10.639999389648438,2,0.07680063757225475,1.0105043366527466,143.6199951171875,1.3468251938223803,146.25,5.041245870693723,143.75,0.07680063757225475
9292,2017-01-19,143.75,145.52000427246094,143.1699981689453,144.38999938964844,1174600.0,-0.00450134296370075,-1.6111134658585173,-1.1034727703235991,57.97342304969154,51.453413536021905,-0.8981367377606659,-1.20614482288849,-4.260000342871336,-14.368325903847335,25.307406693678193,2.350006103515625,0.5099125701673017,1.055999755859375,-2.2218347096112723,4.333834221330022,-0.5829174768759628,2.694916988594713,-3.2654795411093858,44.420723121958886,-4.03418904164441,1.6389172327353252,1,-0.3950042724609375,-0.8349990844726562,-7.829999923706055,-11.645000457763672,12.389999389648438,3,0.0741565472146739,-2.829783780274008,144.39999389648438,1.0105043366527466,143.6199951171875,1.3468251938223803,146.25,0.0741565472146739
9293,2017-01-20,142.52000427246094,144.5,142.44000244140625,144.4600067138672,1350300.0,-0.008556492017663064,1.0396126361589944,3.031256705528932,56.049269163724645,52.8725571157577,0.5723295187704025,-0.09025091464823731,-2.548622929207056,-12.963866369467894,23.90719281913495,2.05999755859375,0.48330185619644794,-0.10449600219726562,-3.332333785568892,3.1233417811743607,-1.7184148938830788,1.5094228894885475,-1.8012647784103137,2.0513322117453736,-48.74183364081405,1.6139188916858103,1,0.834991455078125,0.39499664306640625,-5.710004806518555,-10.41500473022461,12.319992065429688,4,0.07977824008095769,-1.6111134658585173,143.75,-2.829783780274008,144.39999389648438,1.0105043366527466,143.6199951171875,0.07977824008095769
9294,2017-01-23,142.5,142.82000732421875,141.05999755859375,142.5,998400.0,-0.00014036115535542848,4.499904634751097,-0.0,56.7787297494551,54.56197004318215,0.8388858290178973,-0.0649111611103308,-2.0620452633523882,-12.775726997371407,22.69619800820169,1.760009765625,0.40890376386772687,-0.13000030517576988,-3.3565302722969648,3.096529661945425,-1.7432652887363531,1.4832646783848134,-1.5564102321957876,32.28700165246279,-22.452889910311313,1.613264983560594,1,1.0400009155273438,0.41500091552734375,-3.822500228881836,-10.395000457763672,15.94000244140625,0,0.09207014117324563,1.0396126361589944,142.52000427246094,-1.6111134658585173,143.75,-2.829783780274008,144.39999389648438,0.09207014117324563
9295,2017-01-24,145.47999572753906,146.1699981689453,142.72999572753906,142.89999389648438,781100.0,0.02091225071957248,-1.3561675332479817,100.0,57.76361604507604,55.85869176443557,-1.56933595405863,-2.9869779401075505,-4.710140614618297,-15.559929879828076,21.825121232748955,3.6699981689453125,0.5401237031708206,2.7159957885742188,-0.7537018828605255,6.185693460008963,0.9811469528568466,4.450844624291591,-4.4199981689453125,86.49701841505693,31.602878000498208,1.7348488357173664,1,-1.779998779296875,-2.5649948120117188,-6.582496643066406,-13.374996185302734,11.610000610351562,1,0.07135004940646694,4.499904634751097,142.5,1.0396126361589944,142.52000427246094,-1.6111134658585173,143.75,0.07135004940646694
9296,2017-01-25,149.52000427246094,149.8800048828125,145.7899932861328,146.0399932861328,1634200.0,0.02777019977707562,-1.0552765360344127,1.3488405102819325,65.07448175701789,57.05086538494001,-4.921333461922501,-6.843892199425625,-8.525972271848104,-19.367967439026273,21.24534207475351,4.4000091552734375,0.9591673648237702,6.417004394531261,1.816571718737265,11.017437070325258,4.116788056634277,8.717220732428245,-8.460006713867188,95.9183638162857,40.69773401533354,2.3002163378969938,1,-4.0500030517578125,-4.834999084472656,-10.377504348754883,-17.41500473022461,7.5399932861328125,2,0.02795607648702525,-1.3561675332479817,145.47999572753906,4.499904634751097,142.5,1.0396126361589944,142.52000427246094,0.02795607648702525
9297,2017-01-26,149.10000610351562,149.97999572753906,148.02999877929688,149.07000732421875,1117200.0,-0.0028089764375606174,1.178794285129744,0.00862031166416739,67.59217073150404,58.49846787889035,-4.348836780024186,-6.287071843423462,-7.9391168469127535,-18.721354726272665,20.56953612731633,1.9499969482421875,1.5004199984835793,5.7055061340332145,0.3789953583622605,11.032016909704168,3.0422507461977375,8.368761521868691,-7.5108081054687545,90.13464344547634,31.564812488920182,2.663255387835472,1,-3.5800094604492188,-4.3650054931640625,-8.250003814697266,-16.995006561279297,8.829986572265625,3,0.039838946609386694,-1.0552765360344127,149.52000427246094,-1.3561675332479817,145.47999572753906,4.499904634751097,142.5,0.039838946609386694
9298,2017-01-27,149.27000427246094,150.13999938964844,148.97000122070312,149.52999877929688,717200.0,0.0011401620522220046,-1.7209240432213764,-8.666836215666327,67.66573996052952,59.33321668625663,-4.0828314803941055,-6.10869162641734,-7.944901611406436,-18.671827855777394,21.020590771748846,1.1699981689453125,1.9593686758869069,5.455503845214849,-0.33716074173861443,11.248168432168313,2.5591715517381033,8.351836138691596,-7.009542456054703,90.41855791028574,28.525743164469986,2.8963322934767355,1,-3.6700057983398438,-4.4550018310546875,-8.062503814697266,-17.16500473022461,8.220001220703125,4,0.04602394935721832,1.178794285129744,149.10000610351562,-1.0552765360344127,149.52000427246094,-1.3561675332479817,145.47999572753906,0.04602394935721832
9299,2017-01-30,147.3300018310547,148.89999389648438,145.85000610351562,148.89999389648438,983000.0,-0.012996599356058014,2.8853544041752923,6.038558600856858,64.08601882375487,60.64839019495701,-2.205446166214557,-3.8070539121730462,-5.893048058123924,-16.51672224518012,21.423785099603954,3.4199981689453125,2.004443676539637,3.162001037597662,-2.58001514845472,8.904017223650044,0.29099294457148517,6.033009130623839,-4.281586257324221,62.07832429338045,-4.919213359211184,2.871008093026191,1,-1.7300033569335938,-2.5149993896484375,-6.2050018310546875,-15.22500228881836,10.319992065429688,0,0.050973966018460715,-1.7209240432213764,149.27000427246094,1.178794285129744,149.10000610351562,-1.0552765360344127,149.52000427246094,0.050973966018460715
9300,2017-01-31,147.1300048828125,147.52000427246094,144.82000732421875,146.86000061035156,1345900.0,-0.0013574760453171075,4.142836382660253,-0.17197811276010536,61.83035911954098,61.64597871114385,-1.6262070999769094,-3.2100896927099996,-5.50997183032041,-16.115291077974234,21.816188047694386,2.6999969482421875,2.1643045622218153,2.605503845214855,-2.9285144162936945,8.139522106723405,-0.16150528553941967,5.37251297596913,-3.372430927490228,43.42107150130073,-23.665544918379638,2.7670091307542775,1,-1.5300064086914062,-2.31500244140625,-6.1475067138671875,-15.025005340576172,9.159988403320312,1,0.07687077539079845,2.8853544041752923,147.3300018310547,-1.7209240432213764,149.27000427246094,1.178794285129744,149.10000610351562,0.07687077539079845
9301,2017-02-01,145.4499969482422,148.10000610351562,145.08999633789062,147.14999389648438,1423200.0,-0.011418527008875023,-1.4876132587627762,-6.29618536309692,50.57968621461363,60.82445239613519,0.24407410097163051,-1.372026383418472,-3.6397431085141534,-14.24492617525982,21.25268618994074,3.010009765625,1.9710420099871726,0.7804962158203068,-4.687262936816893,6.248255368457507,-1.953383360498293,3.5143757921389067,-1.0541804494872906,11.84192788777316,-49.2620893035538,2.7338795763185932,2,0.15000152587890625,-0.6349945068359375,-4.467498779296875,-13.34499740600586,11.870010375976562,2,0.08002749834220002,4.142836382660253,147.1300048828125,2.8853544041752923,147.3300018310547,-1.7209240432213764,149.27000427246094,0.08002749834220002
9302,2017-02-02,149.75,152.8699951171875,148.0399932861328,148.97999572753906,2040300.0,0.02956344545877121,-2.6452718070374446,-0.45294450278697795,62.74426045460025,61.5683403173436,-3.48143447105096,-5.388316496214031,-7.662754204067568,-18.270632693296022,21.09151526428306,7.4199981689453125,2.247867543792779,4.724999237060558,-1.1000437018733464,10.550042175994463,1.812477767593606,7.637520706527511,-4.92999267578125,61.24223790857602,0.9697586720937252,2.9125214694669563,2,-2.785003662109375,-3.5699996948242188,-8.767501831054688,-17.645000457763672,8.330001831054688,3,0.04881467484870616,-1.4876132587627762,145.4499969482422,4.142836382660253,147.1300048828125,2.8853544041752923,147.3300018310547,0.04881467484870616
9303,2017-02-03,150.2100067138672,151.14999389648438,149.14999389648438,150.69000244140625,1073000.0,0.003071831144355164,1.8571864543482763,-0.6233676158769792,59.209311403275315,61.83840494554584,-3.057419703640079,-5.430520602875845,-7.871786081926501,-18.4840949428351,21.9006804905759,2.0,2.494494701733771,4.743005371093744,-1.2533228928256506,10.73933363501314,1.7448412391340469,7.741169503053442,-5.1200103759765625,66.95661569022904,11.042888828800592,2.9981641319597028,2,-2.4100112915039062,-4.030006408691406,-9.227508544921875,-18.10500717163086,6.839996337890625,4,0.051394618313410634,-2.6452718070374446,149.75,-1.4876132587627762,145.4499969482422,4.142836382660253,147.1300048828125,0.051394618313410634
9304,2017-02-06,148.64999389648438,150.11000061035156,148.0500030517578,149.6199951171875,945000.0,-0.010385545221061498,1.1128047826223042,2.020853864004832,62.31031098616628,62.343593272333635,-0.5959597585986671,-3.485288643101086,-6.092772103632456,-16.65185238281913,22.59017663209852,2.160003662109375,2.6750031561467154,2.824993133544922,-3.0247472834329017,8.674733550522745,-0.09987707494397569,5.749863342033819,-2.6263977050781193,47.57754509405494,-8.53574065569876,2.924870208488906,2,0.19500732421875,-2.4699935913085938,-7.6674957275390625,-16.544994354248047,10.930007934570312,0,0.05946863074098485,1.8571864543482763,150.2100067138672,-2.6452718070374446,149.75,-1.4876132587627762,145.4499969482422,0.05946863074098485
9305,2017-02-07,147.97000122070312,150.42999267578125,147.58999633789062,150.42999267578125,1342300.0,-0.004574454784402993,1.3089481323425425,2.5360704734937864,58.78013852236803,61.64422180181699,0.5301338909637536,-2.36001984030446,-5.212315882078485,-15.700980064123854,23.580254511445613,2.839996337890625,3.0086486175590323,1.7855003356933707,-3.626117268315596,7.197117939702338,-0.920308466311127,4.491309137697868,-1.1248371582031211,37.01806342793261,-17.642979821365252,2.7058088020044866,2,0.875,-1.7900009155273438,-7.037502288818359,-15.865001678466797,10.270004272460938,1,0.06541861590812026,1.1128047826223042,148.64999389648438,1.8571864543482763,150.2100067138672,-2.6452718070374446,149.75,0.06541861590812026
9306,2017-02-08,147.4499969482422,147.6300048828125,145.3800048828125,146.88999938964844,1372400.0,-0.0035142547014331837,3.8912329585033336,-0.2276420747062983,59.158395835111634,60.70713570221783,0.8109036411509294,-1.4729085929498638,-4.517935875691762,-14.937673734286875,24.317609163211447,2.589996337890625,3.3647397420690197,0.9844963073730355,-4.045251519441649,6.01424413418772,-1.5303776060343068,3.499370220780378,5.4199981689453125,27.636779230092245,-27.14974236123659,2.5148739134073375,2,1.3950042724609375,-1.0550003051757812,-6.5749969482421875,-15.34499740600586,11.650009155273438,2,0.05995250268464658,1.3089481323425425,147.97000122070312,1.1128047826223042,148.64999389648438,1.8571864543482763,150.2100067138672,0.05995250268464658
9307,2017-02-09,149.3699951171875,149.52000427246094,147.3699951171875,147.7899932861328,1002700.0,0.013021351025319206,1.2872192778124976,2.821444141689373,66.39535911424646,60.56598227485304,-1.1921347522674637,-3.2309223641882454,-6.164150093598096,-16.584129250339345,24.127297136526366,2.1500091552734375,3.5568621802621863,2.6964950561523438,-2.457180651898682,7.850170764203369,0.11965720212683095,5.2733329101778565,3.3502001953125102,69.15074231373399,7.37576032812337,2.576837854025514,2,-0.524993896484375,-2.9749984741210938,-8.4949951171875,-17.264995574951172,8.870010375976562,3,0.05322362232651945,3.8912329585033336,147.4499969482422,1.3089481323425425,147.97000122070312,1.1128047826223042,148.64999389648438,0.05322362232651945
9308,2017-02-10,150.25,150.3300018310547,149.0500030517578,149.75999450683594,1059000.0,0.005891443473115876,2.938402309913378,0.31012969955672304,67.81606695617401,60.98043206734406,-2.1439695365498324,-3.7934895857958963,-6.760625743482251,-17.196588699000642,24.001274893433298,1.279998779296875,3.229702594394354,3.251499938964855,-1.9455391451652417,8.448539023094952,0.6529803968998067,5.8500194810299035,2.323391503906265,96.4357799828376,29.65304873264158,2.5985195420650444,2,-1.404998779296875,-3.8550033569335938,-9.447498321533203,-18.145000457763672,6.649993896484375,4,0.052113156945455597,1.2872192778124976,149.3699951171875,3.8912329585033336,147.4499969482422,1.3089481323425425,147.97000122070312,0.052113156945455597
9309,2017-02-13,152.4600067138672,153.1300048828125,151.0,151.00999450683594,1625200.0,0.014708863320247456,-1.8979634204571405,2.959175411826986,66.63488364650883,61.514268125896045,-3.9669229599253413,-5.81240920449153,-8.719407940778325,-19.117734540113645,23.584469176668776,2.8800048828125,2.922792298581271,5.151006317138666,-0.5730585949143574,10.87507122919169,2.2889738611121686,8.013038773165164,-7.0800018310546875,91.35486233618951,25.94779324072377,2.862032456026511,2,-3.350006103515625,-5.7100067138671875,-11.65750503540039,-20.35500717163086,5.089996337890625,0,0.03010623203306695,2.938402309913378,150.25,1.2872192778124976,149.3699951171875,3.8912329585033336,147.4499969482422,0.03010623203306695
9310,2017-02-14,152.6300048828125,152.8300018310547,150.9499969482422,151.9499969482422,836200.0,0.001115034510423163,2.48148462114469,0.4689670412930926,59.08823773346307,62.45966273910154,-3.6595400638888407,-5.5577384488464645,-8.777386931525484,-19.017624054562532,23.53882472065898,1.8800048828125,2.5961772219571344,4.870503997802729,-1.046086072717543,10.787094068323,1.9122089625425929,7.8287990330628645,-7.094999999999999,93.54838709677419,30.67887189204501,2.9582950352601425,2,-3.375,-5.8800048828125,-11.027503967285156,-20.525005340576172,5.3699951171875,1,0.0455349323586689,-1.8979634204571405,152.4600067138672,2.938402309913378,150.25,1.2872192778124976,149.3699951171875,0.0455349323586689
9311,2017-02-15,155.49000549316406,156.44000244140625,153.07000732421875,153.63999938964844,1762900.0,0.01873812827659571,-1.2541846982934597,2.7205654661730057,66.34268137439696,62.85948728574562,-5.526796114568015,-7.952007204116427,-11.439211541677054,-21.596286329940398,23.754703569236778,3.80999755859375,2.5681371689147454,7.176004028320307,0.5490466852558882,13.802961371384725,3.8625253567880975,10.489482699852516,-9.80310061035155,89.52595169680289,28.86167329374417,3.3134786715322098,2,-4.5800018310546875,-6.900001525878906,-13.322502136230469,-23.385005950927734,1.1999969482421875,2,0.017686024199934147,2.48148462114469,152.6300048828125,-1.8979634204571405,152.4600067138672,2.938402309913378,150.25,0.017686024199934147
9312,2017-02-16,154.41000366210938,155.75,153.42999267578125,155.47000122070312,823200.0,-0.006945795825456846,1.8642152060884636,-0.5729697629534319,62.56107046997134,63.231904959822955,-4.152988667734235,-6.358437242856553,-10.187551115257918,-20.205956827114505,24.240281399754476,2.32000732421875,2.6338872395158717,5.563002014160162,-1.2310050468876739,12.357009075207998,2.16599848363623,8.960005544684094,-8.29297487695311,72.53046079894943,14.984243653709143,3.3970035305239215,2,-3.5,-5.660003662109375,-12.242500305175781,-22.305004119873047,1.239990234375,3,0.03037369555193603,-1.2541846982934597,155.49000549316406,2.48148462114469,152.6300048828125,-1.8979634204571405,152.4600067138672,0.03037369555193603
9313,2017-02-17,153.88999938964844,154.3800048828125,152.52999877929688,153.6999969482422,1079000.0,-0.003367685124850084,2.1623673022248884,-0.1792479990787125,67.22684900241063,63.77818696162788,-3.415229291239257,-5.210069386865143,-9.501292808973432,-19.366237199047532,25.011354952178905,1.8800048828125,3.1722755656652453,4.474497985839832,-1.9849319666292615,10.933927938308926,1.2447830096052996,7.704212962074365,-7.360051658242185,53.55190345559808,-3.279713287152532,3.2297149762345407,2,-2.9799957275390625,-5.1399993896484375,-11.449996948242188,-21.78499984741211,4.5399932861328125,4,0.028266983694641867,1.8642152060884636,154.41000366210938,-1.2541846982934597,155.49000549316406,2.48148462114469,152.6300048828125,0.028266983694641867
9314,2017-02-21,155.6199951171875,155.9600067138672,154.0,154.1199951171875,921200.0,0.011241768369617766,-1.2528939245124175,7.894635399935753,70.63678807902807,65.09559246792344,-4.528808523227497,-6.225958910628037,-11.119841915313486,-20.784607959419475,26.641236103315695,2.07000732421875,3.112724673394638,5.548493957519526,-0.6117347926094396,11.70872270764849,2.468379582455043,8.628608332584008,-8.693645197381244,85.06363381166393,25.439511995774467,3.0801143750644786,2,-4.709991455078125,-6.8699951171875,-13.17999267578125,-23.514995574951172,3.350006103515625,1,0.008225156274635381,2.1623673022248884,153.88999938964844,1.8642152060884636,154.41000366210938,-1.2541846982934597,155.49000549316406,0.008225156274635381
9315,2017-02-22,155.86000061035156,156.83999633789062,155.49000549316406,156.49000549316406,1057900.0,0.001542253570843144,1.0300819164314725,-0.4200032552083333,77.20853214389976,67.1011631688999,-3.9469870386458865,-5.95369740415768,-11.14369905643602,-20.741800469323863,27.25898635288878,1.3499908447265625,3.167809368712483,5.269499206542974,-1.00983306427824,11.548831477364189,2.129833071132367,8.409165341953582,-8.553104589681311,77.2622672236777,11.115082255327593,3.1396661354106126,2,-3.7550048828125,-6.910003662109375,-12.837501525878906,-23.305004119873047,4.19000244140625,2,0.010843079910099807,-1.2528939245124175,155.6199951171875,2.1623673022248884,153.88999938964844,1.8642152060884636,154.41000366210938,0.010843079910099807
9316,2017-02-23,153.6999969482422,156.47999572753906,152.88999938964844,156.47999572753906,702200.0,-0.013858614485119602,1.5827323124210988,4.412662274752955,61.62445137180624,66.57106230862877,-0.9020468811847593,-3.65170771676884,-8.808177316442794,-18.296058904503553,26.559014191695397,3.589996337890625,3.244744311863002,2.900495910644537,-3.505783030473225,9.306774851762299,-0.302643559914344,6.103635381203418,-5.8211149085387035,27.146144586844155,-37.984760596383566,3.2031394705588836,2,-0.7549972534179688,-4.75,-10.677497863769531,-21.145000457763672,6.6200103759765625,3,0.02797659815963316,1.0300819164314725,155.86000061035156,-1.2528939245124175,155.6199951171875,2.1623673022248884,153.88999938964844,0.02797659815963316
9317,2017-02-24,155.0399932861328,155.11000061035156,151.77000427246094,152.50999450683594,647700.0,0.008718258715007421,1.5018573338972008,-0.91007190295845,63.51421276886426,66.0930785100388,-1.5121957891392128,-4.768354111480932,-9.922839972720794,-19.36421388237642,25.647792042679672,3.339996337890625,3.532147949849417,3.943492889404297,-2.67818229984519,10.565168078653784,0.6326552947795676,7.254330484029026,-6.623444388538104,64.49692566520298,-0.38639027492850175,3.310837594624742,2,-1.1449966430664062,-6.089996337890625,-12.017494201660156,-22.484996795654297,4.57000732421875,4,0.010642474372585031,1.5827323124210988,153.6999969482422,1.0300819164314725,155.86000061035156,-1.2528939245124175,155.6199951171875,0.010642474372585031
9318,2017-02-27,156.13999938964844,156.27000427246094,154.1999969482422,154.83999633789062,690600.0,0.0070949829150568355,1.6538337392529123,0.5138354462444061,71.51061847547246,66.63482682436808,-1.8873130241285025,-5.615181283146683,-10.762353380226273,-20.169969594191485,24.747107216658158,2.07000732421875,3.9305019483780654,4.699999237060553,-2.2283896291340852,11.62838810325519,1.2358048039632479,8.164193670157857,-7.218043645635987,86.19333247057337,18.331086065743975,3.4641944330973153,2,-2.2450027465820312,-7.19000244140625,-13.005001068115234,-23.585002899169922,4.1100006103515625,0,-0.003138244492631559,1.5018573338972008,155.0399932861328,1.5827323124210988,153.6999969482422,1.0300819164314725,155.86000061035156,-0.003138244492631559
9319,2017-02-28,154.83999633789062,156.6199951171875,154.6999969482422,155.8000030517578,1090300.0,-0.008325880983985678,-2.096757521688304,-0.738464969423806,69.05153620127012,67.74185998745776,-0.23937833357030058,-3.9249338877164632,-9.18548034902139,-18.563522883899964,25.284544533008162,1.9199981689453125,4.006543947647231,3.024496459960943,-3.778909889928997,9.827902809850883,-0.3772067149840268,6.426199634905913,-5.442958158245489,60.552206508621076,-10.74848107991145,3.401703174944975,2,-0.5349960327148438,-5.8899993896484375,-11.704998016357422,-22.104999542236328,4.970001220703125,1,0.023185200353896596,1.6538337392529123,156.13999938964844,1.5018573338972008,155.0399932861328,1.5827323124210988,153.6999969482422,0.023185200353896596
9320,2017-03-01,158.44000244140625,159.0500030517578,155.02999877929688,156.94000244140625,1410000.0,0.02324984621970483,1.9558841678914831,-1.5624890725582135,76.03029201274768,68.81826116949672,-3.272728485446521,-6.992698038023434,-12.551341905896209,-21.893076905772773,26.466883020198377,4.2100067138671875,4.0852851681956395,6.059002685546886,-0.980651521625532,13.098656892719305,2.539175581960677,9.578829789133096,-8.596386772266385,91.62086933192482,14.185742558780149,3.5198271035862083,3,-3.029998779296875,-7.5500030517578125,-15.212501525878906,-23.360004425048828,1.7899932861328125,2,0.003345107113923884,-2.096757521688304,154.83999633789062,1.6538337392529123,156.13999938964844,1.5018573338972008,155.0399932861328,0.003345107113923884
9321,2017-03-02,157.08999633789062,159.0399932861328,156.8300018310547,158.30999755859375,1159300.0,-0.008520614003492466,-1.5402343201908237,-0.8133341471354166,68.79256703751248,69.5106496770013,-1.8683756035116232,-4.981335866721793,-10.969991411005367,-20.26989926671439,27.534683749913313,2.209991455078125,4.043548728846048,4.126996612548822,-2.4064129679238135,10.660406193021458,0.8602918223125187,7.393701402785126,-6.509869678141314,73.07682633902185,-5.18289400762059,3.266704790236311,3,-1.67999267578125,-5.154991149902344,-13.78249740600586,-21.56999969482422,3.9300079345703125,3,0.018842744814255408,1.9558841678914831,158.44000244140625,-2.096757521688304,154.83999633789062,1.6538337392529123,156.13999938964844,0.018842744814255408
9322,2017-03-03,157.05999755859375,157.3300018310547,155.9499969482422,157.00999450683594,766000.0,-0.00019096556111919405,3.6778907078387255,-0.0409860669885184,67.29300700709699,69.5180005664109,-1.5901671920008198,-4.612074298641119,-10.706483899168461,-19.928044433528413,27.287649323452523,1.3800048828125,4.252808763931171,3.7314979553222543,-2.862695093586325,10.325691004230833,0.4344014308679789,7.02859447977653,-5.802280787483767,58.96901053956268,-16.28965666709606,3.2970965244542882,3,-1.649993896484375,-5.124992370605469,-11.982494354248047,-19.234996795654297,3.290008544921875,4,0.020756461328791165,-1.5402343201908237,157.08999633789062,1.9558841678914831,158.44000244140625,-2.096757521688304,154.83999633789062,0.020756461328791165
9323,2017-03-06,157.92999267578125,158.08999633789062,155.8699951171875,155.94000244140625,964900.0,0.005539253347198958,-1.0845034099375321,39.79737564845895,64.90457655038679,68.88108817433964,-2.0415095304949773,-5.137452888266722,-11.36318563626071,-20.484824250413396,27.091533117477173,2.220001220703125,4.080302573145701,4.215493774414057,-2.5125292522110954,10.943516801039209,0.8514822611014949,7.579505287726619,-6.048893002219444,74.25267116127992,0.987513487938287,3.3640115133125703,3,-2.519989013671875,-5.994987487792969,-12.802494049072266,-16.639991760253906,2.8800048828125,0,0.010637674998309254,3.6778907078387255,157.05999755859375,-1.5402343201908237,157.08999633789062,1.9558841678914831,158.44000244140625,0.010637674998309254
9324,2017-03-07,157.49000549316406,158.42999267578125,156.83999633789062,158.0,1044400.0,-0.0027859634206433004,1.321196663065391,-0.2562799043062201,63.050477717837126,67.30797101588824,-1.4621235626045177,-4.217469328858556,-10.661618337799212,-19.69874686108693,27.38190569388917,1.589996337890625,4.060734203897368,3.3335060119628963,-3.150690884314514,9.817702908240307,0.09140756382419113,6.5756044601016015,-5.035393549346566,61.194131825169386,-9.112678207139574,3.2420984481387074,3,-2.0800018310546875,-5.555000305175781,-12.28250503540039,-15.405006408691406,-2.07000732421875,1,0.01752488672657848,-1.0845034099375321,157.92999267578125,3.6778907078387255,157.05999755859375,-1.5402343201908237,157.08999633789062,0.01752488672657848
9325,2017-03-08,157.64999389648438,159.36000061035156,157.55999755859375,157.6699981689453,1164600.0,0.0010158638500221695,-17.000305180437934,0.0392244861323041,56.78388395651245,66.7701301919667,-1.4991510936754082,-3.81043672629022,-10.565991996424458,-19.52193291445076,27.960345100272228,1.8699951171875,4.010220840550801,3.0094947814941406,-2.954599082594143,8.973588645582424,0.027447849449998785,5.9915417135382825,-4.667750664031644,51.0027500754194,-16.17596289805634,2.9820469320441396,3,-2.084991455078125,-5.559989929199219,-12.442493438720703,-15.564994812011719,-4.05999755859375,2,0.013701260677039251,1.321196663065391,157.49000549316406,-1.0845034099375321,157.92999267578125,3.6778907078387255,157.05999755859375,0.013701260677039251
9326,2017-03-09,156.2899932861328,158.16000366210938,155.25,157.36000061035156,879600.0,-0.008626708931207205,1.1797670617549234,53.48893974065599,55.8024382042474,65.91326635145371,0.2982396390354438,-1.849008734687004,-8.958975548427134,-17.821475727410075,29.088048930648082,2.910003662109375,3.6813978060576176,1.2074943542480412,-3.7357563776255063,6.150745086121589,-1.2641310116887325,3.679119720184815,-2.6699743158901867,25.30396914086719,-39.49594577603407,2.4716253659367733,3,0.4900054931640625,-4.064994812011719,-11.08249282836914,-14.204994201660156,-0.5699920654296875,3,0.02520956306007993,-17.000305180437934,157.64999389648438,1.321196663065391,157.49000549316406,-1.0845034099375321,157.92999267578125,0.02520956306007993
9327,2017-03-10,157.32000732421875,158.75,156.16000366210938,157.75,1392300.0,0.006590402983767563,1.1316906538065457,0.40185956305972276,60.26333499831524,64.66356818732514,-0.41833486590800817,-2.3746387492195424,-9.74199802311361,-18.519470575439016,29.805579585099494,2.589996337890625,3.2295579179931906,1.8400077819824219,-2.397253406681358,6.077268970646202,-0.27862281234945385,3.9586383763142976,-3.125990189965222,50.365134229060004,-15.202518280316255,2.1186305943318886,3,-0.290008544921875,-4.950004577636719,-12.112506866455078,-15.235008239746094,-1.5600128173828125,4,0.023518921789883462,1.1797670617549234,156.2899932861328,-17.000305180437934,157.64999389648438,1.321196663065391,157.49000549316406,0.023518921789883462
9328,2017-03-13,158.0800018310547,159.07000732421875,157.05999755859375,157.8800048828125,1055600.0,0.004830882732351327,-1.1847794538383076,-0.4651171043293116,57.81450398773869,63.41500905248831,-0.9769353926795361,-2.6540253978980104,-10.16370602720906,-18.93726074017067,30.378929373996215,2.010009765625,3.3653427452241544,2.2085021972656307,-1.393397493494092,5.810401888025353,0.4075523518857551,4.009452042645506,-3.369386349191359,68.85648201430837,5.517209385458187,1.8009498453798685,3,-0.8850021362304688,-5.709999084472656,-11.507503509521484,-14.6300048828125,-3.2599945068359375,0,0.014359844674641131,1.1316906538065457,157.32000732421875,1.1797670617549234,156.2899932861328,-17.000305180437934,157.64999389648438,0.014359844674641131
9329,2017-03-14,157.0500030517578,157.75999450683594,156.13999938964844,157.30999755859375,742400.0,-0.006515680461578355,1.7931229528682864,-1.2999923704890517,53.599523682048535,60.92270146018841,0.4464717017934561,-1.330752645963429,-8.780749534563768,-17.542504466733533,30.164345441601565,1.94000244140625,3.3418723603847127,0.9490036010742244,-2.3058606004846354,4.203867802633084,-0.6784284997052055,2.5764357018536543,-1.8744490570456662,43.795688186134925,-17.047845867321037,1.6274321007794346,3,0.25499725341796875,-4.680000305175781,-10.060005187988281,-13.600006103515625,0.0200042724609375,1,0.02394138448756844,-1.1847794538383076,158.0800018310547,1.1316906538065457,157.32000732421875,1.1797670617549234,156.2899932861328,0.02394138448756844
9330,2017-03-15,159.5800018310547,160.0800018310547,157.72000122070312,157.89999389648438,822100.0,0.016109511175641744,-1.3137337033352532,-6.461705499149011,67.39647043315112,60.767579615259365,-2.1286640864241235,-3.4924374705042283,-10.912732887807863,-19.703861006100624,30.183778763152276,3.029998779296875,3.140709040869524,3.13150253295899,-0.0461397907810408,6.309144856699021,1.5426813710889746,4.7203236948290055,-3.9860031747786024,89.64803705072677,23.52820474653649,1.5888211618700183,3,-1.9150009155273438,-6.849998474121094,-12.067501068115234,-16.1300048828125,-3.2700042724609375,2,-0.02606845227708121,1.7931229528682864,157.0500030517578,-1.1847794538383076,158.0800018310547,1.1316906538065457,157.32000732421875,-0.02606845227708121
9331,2017-03-16,158.24000549316406,160.22999572753906,157.7100067138672,160.0800018310547,1182400.0,-0.00839701919109681,1.3551473838826062,-1.0952307426817196,59.46749515600988,59.898078298471916,-0.6798804783282151,-2.0404705700177033,-9.264292579693745,-17.984422459600864,29.46163619820881,2.519989013671875,3.05352120193902,1.654006195068348,-1.5863758511722494,4.8943882413089455,0.03381517194804928,3.2741972181886467,-2.1076864559145463,51.34493847979048,-14.3613647913457,1.6201910231202943,3,-0.5000076293945312,-5.435005187988281,-10.72750473022461,-14.790008544921875,2.3699951171875,3,-0.02938580001170643,-1.3137337033352532,159.5800018310547,1.7931229528682864,157.0500030517578,-1.1847794538383076,158.0800018310547,-0.02938580001170643
9332,2017-03-17,159.10000610351562,159.50999450683594,157.8800048828125,158.35000610351562,1806900.0,0.005434786277157322,1.0764505782874916,-0.4076095069079329,58.883579754705174,59.229078654507276,-1.363456202413829,-2.667875854683814,-9.802397785939036,-18.462514589537562,28.70046815172738,1.6299896240234375,2.457566763415741,2.2795066833496094,-0.9766074728492242,5.535620839548443,0.6514496052502068,3.907563761449012,-2.394012329625582,72.37186709545519,8.874636657870596,1.6280570780994117,3,-1.3600082397460938,-5.300010681152344,-11.48000717163086,-15.650009155273438,6.1199951171875,4,-0.02124453018947947,1.3551473838826062,158.24000549316406,-1.3137337033352532,159.5800018310547,1.7931229528682864,157.0500030517578,-0.02124453018947947
9333,2017-03-20,158.24000549316406,159.3800048828125,157.82000732421875,159.17999267578125,833700.0,-0.0054054090343153005,1.328334415103793,-1.2533162434895833,60.48092508605418,58.9435728065314,-0.5083098994756767,-1.5444594609818978,-8.582915970259705,-17.183248384968635,28.277957284443044,1.55999755859375,2.1272861475198397,1.2020057678222713,-1.8012158900094448,4.205227425653987,-0.29960506109358676,2.7036165967381294,-1.0406514457631602,51.34493847979048,-12.007430379669294,1.5016108289158518,3,-0.5000076293945312,-3.600006103515625,-10.620006561279297,-14.790008544921875,6.29998779296875,0,-0.015672465244165212,1.0764505782874916,159.10000610351562,1.3551473838826062,158.24000549316406,-1.3137337033352532,159.5800018310547,-0.015672465244165212
9334,2017-03-21,156.89999389648438,159.69000244140625,156.47999572753906,159.1999969482422,1262400.0,-0.008468222637527445,-1.04459066103614,2.4468451211791633,44.48420670643864,57.57694200096765,0.8260780329981969,-0.1092374260199449,-6.895451381392633,-15.436448393316994,27.271704552646614,3.2100067138671875,1.814342987429285,-0.2020057678222713,-3.131645776069462,2.727634240424919,-1.6668257719458666,1.262814236301324,3.3300018310546875,11.199951171875,-46.5699915011793,1.4648200041235986,3,0.8400039672851562,-1.30999755859375,-9.27999496459961,-13.449996948242188,5.0800018310546875,1,-0.013256766431985367,1.328334415103793,158.24000549316406,1.0764505782874916,159.10000610351562,1.3551473838826062,158.24000549316406,-0.013256766431985367
9335,2017-03-22,157.5500030517578,157.77000427246094,156.10000610351562,157.1300048828125,1018700.0,0.004142824605221307,2.8837139156508935,-0.1826076572482469,51.734566004646695,57.12495620101201,0.17924287430508912,-0.6599817150691081,-7.160401512860346,-15.679583454726071,25.97203223076222,1.6699981689453125,1.5230768694134724,0.36350326538087074,-2.512297592144364,3.2393041229061055,-1.0743971633817466,1.801403694143488,2.6049926757812614,35.108973151114114,-19.868633569107132,1.437900428762612,3,0.6149978637695312,-1.9600067138671875,-9.620002746582031,-13.970001220703125,3.25,2,-0.003046624679412857,-1.04459066103614,156.89999389648438,1.328334415103793,158.24000549316406,1.0764505782874916,159.10000610351562,-0.003046624679412857
9336,2017-03-23,158.0,158.7100067138672,156.6999969482422,157.6300048828125,872400.0,0.0028562166901029418,1.2458102463558094,0.88094459582198,53.435683277339805,56.366328232014745,-0.0029957745772151156,-0.8129986831546603,-7.246021266049667,-15.713883247162556,25.806372586684773,2.010009765625,1.303363576409879,0.5985000610351676,-1.7796980389277053,2.9766981609980405,-0.590598988946283,1.7875991110166183,1.992796142578129,52.92467505971761,-1.4840977409843745,1.1890990499814407,3,0.16500091552734375,-2.0,-9.99749755859375,-12.819999694824219,0.92999267578125,3,-0.010696217983583889,2.8837139156508935,157.5500030517578,-1.04459066103614,156.89999389648438,1.328334415103793,158.24000549316406,-0.010696217983583889
9337,2017-03-24,156.69000244140625,158.5500030517578,156.0500030517578,158.02999877929688,1111100.0,-0.008291123788568,1.1008360260552905,-3.6216595183107887,45.60909821822237,55.01017203540182,1.350228496439314,0.6608327658641144,-5.68832046079126,-13.995577652211182,25.94931058725368,2.5,1.200898357099362,-0.7939979553222543,-2.92934276759658,1.3413468569520717,-1.8616703614594314,0.2736744508149229,3.147082099609378,17.582403762717405,-32.89868049067822,1.0676724061371656,3,1.4499969482421875,-0.69000244140625,-6.939998626708984,-8.724998474121094,2.6999969482421875,4,0.02501753850192956,1.2458102463558094,158.0,2.8837139156508935,157.5500030517578,-1.04459066103614,156.89999389648438,0.02501753850192956
9338,2017-03-27,155.64999389648438,156.32000732421875,152.6199951171875,154.86000061035156,976300.0,-0.0066373637674220776,2.474157013603834,-0.5895488396456308,43.74996760620758,53.915776915863944,2.245420975941755,1.7520790994051652,-4.3605189737614864,-12.56177750816488,25.37161671443976,4.07000732421875,1.19212743863676,-1.8095062255859489,-4.019712161999365,0.40069971082746747,-2.9146091937926712,-0.7044032573792265,3.9598657551757697,42.857081193076354,-6.009913849102418,1.1051029682067095,3,0.7750015258789062,0.350006103515625,-5.8199920654296875,-7.684989929199219,4.0,0,0.06148414840660599,1.1008360260552905,156.69000244140625,1.2458102463558094,158.0,2.8837139156508935,157.5500030517578,0.06148414840660599
9339,2017-03-28,158.42999267578125,159.02999877929688,155.08999633789062,155.57000732421875,958700.0,0.017860577502789576,-1.0628245482288654,3.6202653892955787,52.24912794483613,52.23273886160671,-0.3556397079783835,-0.7854463133896843,-6.895082117967576,-14.902752862343505,24.939725193855704,3.94000244140625,1.0800613657040685,0.7909927368164062,-1.0806488658878095,2.662634339520622,-0.14482806453568742,1.7268135381685,0.620677813121091,90.63953571411568,40.305958778877404,0.9358208013521022,3,-2.0049972534179688,-2.42999267578125,-8.599990844726562,-10.464988708496094,1.3600006103515625,1,0.03856593380557283,2.474157013603834,155.64999389648438,1.1008360260552905,156.69000244140625,1.2458102463558094,158.0,0.03856593380557283
9340,2017-03-29,158.97000122070312,159.86000061035156,157.92999267578125,158.5500030517578,920700.0,0.003408499462768777,-1.325284260646561,0.14685325878185154,58.111387078271335,52.082060186302435,-1.1077703615088978,-1.3530862553054988,-7.093533840308652,-14.97538346421345,24.02038380981784,1.9300079345703125,0.983140906966014,1.3045013427734489,-0.6288821294349987,3.2378848149818964,0.3378096066692251,2.2711930788776726,-6.350006103515625,87.70720007755843,32.794467647276974,0.9666917361042227,3,-2.7300033569335938,-2.970001220703125,-9.139999389648438,-11.004997253417969,0.2299957275390625,2,0.018934355436388772,-1.0628245482288654,158.42999267578125,2.474157013603834,155.64999389648438,1.1008360260552905,156.69000244140625,0.018934355436388772
9341,2017-03-30,160.0500030517578,160.66000366210938,158.57000732421875,158.72999572753906,582700.0,0.0067937461329907745,-1.548800684791306,3.1428882833787464,58.237754999617835,52.01030188018162,-2.1277826233017834,-2.318850333700425,-7.83753251047392,-15.567561721794789,23.137390495450987,2.089996337890625,1.0744167272625305,2.2365028381347543,0.05177429112887921,4.421231385140629,1.1441385646318167,3.328867111637692,-7.285207824707044,92.41293579548689,35.39963065373324,1.0923642735029337,3,-3.410003662109375,-3.8349990844726562,-9.522506713867188,-11.885002136230469,-0.760009765625,3,0.004686035524519516,-1.325284260646561,158.97000122070312,-1.0628245482288654,158.42999267578125,2.474157013603834,155.64999389648438,0.004686035524519516
9342,2017-03-31,160.32000732421875,161.22999572753906,159.02000427246094,159.35000610351562,739600.0,0.001686999483365259,-1.711637834194563,0.7348453322236094,56.965177198025096,51.61966322595617,-2.4658398587791908,-2.4581299266979784,-7.7405140395557055,-15.363338519343415,22.64717424330664,2.209991455078125,0.6899723083870981,2.3435066223144645,-0.0781223585781845,4.7651356032071135,1.13269213186814,3.554321112760789,-7.239403759765651,89.43102974666158,32.51477983395162,1.21081449044633,3,-3.3950119018554688,-3.82000732421875,-9.372509002685547,-12.155006408691406,-1.07000732421875,4,-0.008670250654532752,-1.548800684791306,160.0500030517578,-1.325284260646561,158.97000122070312,-1.0628245482288654,158.42999267578125,-0.008670250654532752
9343,2017-04-03,159.61000061035156,161.3000030517578,158.16000366210938,160.1699981689453,1007700.0,-0.004428684390160531,1.226944137826548,-0.5773163441875099,58.121798905939876,53.13495124812297,-1.7221667834086816,-1.7031281621881647,-6.624515203242538,-14.259850968099926,21.815045037487156,3.1399993896484375,0.5427945616842749,1.54949951171875,-0.979506970827515,4.078505994265015,0.2849962704456175,2.8140027529918825,-6.040433516113296,72.78581941574382,13.622910098287349,1.264503241273138,4,-2.6500015258789062,-2.6500015258789062,-8.187503814697266,-11.444999694824219,-0.44000244140625,0,-0.0013783673946610175,-1.711637834194563,160.32000732421875,-1.548800684791306,160.0500030517578,-1.325284260646561,158.97000122070312,-0.0013783673946610175
9344,2017-04-04,160.25,160.92999267578125,158.83999633789062,159.49000549316406,711800.0,0.0040097699843435475,-1.0291100329617422,-1.3571389645776566,52.41527106548278,53.21058514377142,-2.0528762336057866,-2.2406322266375014,-6.84207004738758,-14.510788327105502,20.85507387977587,2.089996337890625,0.3550830401182168,2.051499176025402,-0.6422738467247484,4.745272198775552,0.7046126646503126,3.3983856874004914,-6.061998029160179,68.84273534458949,12.976831890491951,1.3468865113750752,4,-3.2900009155273438,-3.2900009155273438,-8.827503204345703,-12.084999084472656,-1.220001220703125,1,-0.0037441878534516526,1.226944137826548,159.61000061035156,-1.711637834194563,160.32000732421875,-1.548800684791306,160.0500030517578,-0.0037441878534516526
9345,2017-04-05,159.80999755859375,163.13999938964844,159.60000610351562,160.97999572753906,856200.0,-0.0027457250633775576,-3.452874732488172,-1.539482402071998,56.05237616249316,53.501328797677346,-1.406487472476357,-1.7186254260894316,-6.072094903030347,-13.76895033734786,19.862403790711387,3.5399932861328125,0.18752499399698763,1.5034965515136776,-1.2697114825575682,4.276704585584923,0.11689253447804049,2.8901005685493146,-5.053035501280476,33.13243598503534,-22.342619613385764,1.3866040170356237,4,-1.9300003051757812,-1.9300003051757812,-8.182498931884766,-11.644996643066406,-3.1300048828125,2,-0.00012517535051959072,-1.0291100329617422,160.25,1.226944137826548,159.61000061035156,-1.711637834194563,160.32000732421875,-0.00012517535051959072
9346,2017-04-06,160.22999572753906,161.41000366210938,159.6300048828125,160.1300048828125,756700.0,0.0026281094760127743,-2.236388353285522,-0.08546239419904274,54.509120534262735,54.49022016612628,-1.6504582908001737,-1.9271183035381227,-6.280678107992458,-13.96160172236631,19.845819265963637,1.779998779296875,0.4465965898555453,1.7264945983886832,-1.0029970022466728,4.455986199024039,0.36174879807100524,3.0912403987063612,-4.634729936992272,41.56614139210525,-11.285309313446874,1.3647458003176758,4,-2.3499984741210938,-2.3499984741210938,-7.079994201660156,-10.959991455078125,-3.6999969482421875,3,-0.006428251930108764,-3.452874732488172,159.80999755859375,-1.0291100329617422,160.25,1.226944137826548,159.61000061035156,-0.006428251930108764
9347,2017-04-07,161.02000427246094,161.6199951171875,160.19000244140625,160.27999877929688,911100.0,0.004930465992555089,-2.108685917104805,7.400732488936365,61.15564634047774,56.424184469934076,-1.9686926984811635,-2.55680863943374,-6.832192934209132,-14.54562347421728,19.69119502141579,1.42999267578125,0.5734845293209503,2.331503295898443,-0.5571577489946549,5.220164340791541,0.8871727734519084,3.775833818344978,-4.670265122003968,57.42978040193768,4.206511943028204,1.4443305224465426,4,-1.9050064086914062,-3.1400070190429688,-7.347499847412109,-11.75,-4.5500030517578125,4,-0.01074407490016449,-2.236388353285522,160.22999572753906,-3.452874732488172,159.80999755859375,-1.0291100329617422,160.25,-0.01074407490016449
9348,2017-04-10,160.35000610351562,162.63999938964844,160.27999877929688,161.22999572753906,1082500.0,-0.004160962310071792,-3.6274327942914417,-1.1891663401859909,64.63104655015323,57.799953203858195,-0.6279180422202728,-1.8003317257567062,-5.932049647538491,-13.67543508744177,19.551011137966785,2.3600006103515625,0.6355194479589272,1.5480049133300895,-1.4173531323384623,4.513362958998641,0.06532589049581361,3.0306839361643654,-3.3212409291395204,35.11648125476837,-22.454896794376843,1.482679022834281,4,0.18498992919921875,-2.4700088500976562,-6.677501678466797,-11.080001831054688,-7.44000244140625,0,-0.00686003156623205,-2.108685917104805,161.02000427246094,-2.236388353285522,160.22999572753906,-3.452874732488172,159.80999755859375,-0.00686003156623205
9349,2017-04-11,160.80999755859375,160.83999633789062,158.75,159.8800048828125,944900.0,0.002868671266411882,3.222256473489519,-1.0568223197100797,64.05167458324507,58.459985148855274,-0.798805175284059,-2.070338038713629,-6.089264104585197,-13.946975269881335,19.54603861294449,2.089996337890625,0.9643117262340866,1.8199966430664176,-1.1544233752059085,4.794416661338744,0.33278663393025454,3.3072066522025807,-3.1701089626904206,46.92478006833436,-12.930768196700662,1.4872100091361686,4,-0.15999603271484375,-2.9300003051757812,-7.137493133544922,-11.539993286132812,-8.520004272460938,1,-0.010198367107436046,-3.6274327942914417,160.35000610351562,-2.108685917104805,161.02000427246094,-2.236388353285522,160.22999572753906,-0.010198367107436046
9350,2017-04-12,155.4199981689453,161.57000732421875,155.2100067138672,161.13999938964844,2024400.0,-0.033517812769597866,-1.0716667909242277,-6.150587385968366,42.20073120307168,56.6780936159057,4.508819993402398,3.1537174134975885,-0.446429889092542,-8.362666490680624,18.38376264951882,6.3600006103515625,1.3106045910594446,-3.362002563476551,-6.719809354603598,-0.004195772349504523,-5.04090595904006,-1.683099167913042,7.720001220703125,2.826267322747324,-55.513953082914945,1.67890339556352,4,3.7550048828125,2.4599990844726562,-1.7474937438964844,-6.149993896484375,1.790008544921875,2,0.02322738806384117,3.222256473489519,160.80999755859375,-3.6274327942914417,160.35000610351562,-2.108685917104805,161.02000427246094,0.02322738806384117
9351,2017-04-13,153.58999633789062,156.0800018310547,153.47000122070312,154.5800018310547,1309900.0,-0.011774558310478356,-3.243918172908732,0.17307784648381022,40.91441675923889,54.8946757893739,5.952021946810021,4.8670252741636375,1.6745148562846452,-6.335687434991286,17.32872981526751,2.6100006103515625,1.2535873108215867,-4.9595039367675895,-9.041238272930485,-0.8777696006046938,-7.000371104849023,-2.918636768686156,9.391403198242188,1.308562062682519,-59.618356966814986,2.0408671680814474,4,4.715003967285156,4.290000915527344,0.23750686645507812,-4.1649932861328125,4.3700103759765625,3,0.020118473934283898,-1.0716667909242277,155.4199981689453,3.222256473489519,160.80999755859375,-3.6274327942914417,160.35000610351562,0.020118473934283898
9352,2017-04-17,155.72000122070312,155.8800048828125,153.64999389648438,154.60000610351562,1058100.0,0.013868122492343815,2.0972322298986987,-1.1313019219802407,50.19285738305815,54.01368228683148,3.4652992182276137,2.604341384476953,-0.2724208158462318,-8.238042907081365,16.216681695678105,2.290008544921875,1.0794257650041459,-2.6604988098144418,-6.922186731793744,1.6011891121648603,-4.7913427708040786,-0.529654848824805,6.880942382812492,24.53653706954648,-37.078425333471515,2.130843960989645,4,2.5849990844726562,2.1599960327148438,-1.2175025939941406,-6.2949981689453125,2.3300018310546875,0,0.005201628257411439,-3.243918172908732,153.58999633789062,-1.0716667909242277,155.4199981689453,3.222256473489519,160.80999755859375,0.005201628257411439
9353,2017-04-18,155.75999450683594,156.49000549316406,154.38999938964844,154.5500030517578,1155600.0,0.0002568281904655745,-1.7451082078388351,1.0803542234332426,41.33681086749228,52.78274226483254,3.1533598976584756,2.4970506287505714,-0.13993533541813008,-8.066205205279061,14.989873791498878,2.100006103515625,0.8035720582168437,-2.496504974365223,-6.916774351620688,1.9237644028902423,-4.706639662992956,-0.28637028573749035,6.475711401367192,28.271500747868483,-28.446326623872412,2.210134688627739,4,2.5450057983398438,2.1200027465820312,-1.0599937438964844,-6.334991455078125,3.760009765625,1,0.004558338077214286,2.0972322298986987,155.72000122070312,-3.243918172908732,153.58999633789062,-1.0716667909242277,155.4199981689453,0.004558338077214286
9354,2017-04-19,154.82000732421875,156.6999969482422,154.1699981689453,156.55999755859375,915300.0,-0.0060348434499716275,1.5049629103654576,-1.438018613331988,36.87541259540364,50.65196853515594,3.623109857333162,3.4501095913240647,1.0154555892232793,-6.927123267221788,14.389328537670053,2.529998779296875,0.48673386880608405,-3.3324928283691406,-7.979218109506803,1.3142324527685219,-5.655855468937972,-1.0091301878003094,7.065070396484373,16.66672945998998,-34.63861011584197,2.323362640568835,4,3.2349929809570312,3.0599899291992188,-0.037506103515625,-5.3950042724609375,4.2199859619140625,2,-0.012336930446654182,-1.7451082078388351,155.75999450683594,2.0972322298986987,155.72000122070312,-3.243918172908732,153.58999633789062,-0.012336930446654182
9355,2017-04-20,157.07000732421875,157.74000549316406,155.2100067138672,156.02999877929688,1011100.0,0.01453300538404001,1.1260450325691131,-0.5977094149010804,41.22498092650888,49.17595302318328,1.0544559739282704,1.2251181759696124,-0.9666327634043341,-8.97042795801758,13.790347098640682,2.9199981689453125,0.23112295131420524,-1.0584930419921932,-5.723244028842345,3.6062579448579584,-3.390868535417269,1.2738824514328826,4.478467336484385,84.30919207115521,36.62553205201168,2.332375493425077,4,0.9849929809570312,0.8099899291992188,-2.2325057983398438,-7.6450042724609375,2.1899871826171875,3,-0.030432379290714517,1.5049629103654576,154.82000732421875,-1.7451082078388351,155.75999450683594,2.0972322298986987,155.72000122070312,-0.030432379290714517
9356,2017-04-21,156.30999755859375,157.75999450683594,156.0,157.3300018310547,1053900.0,-0.0048386689385976345,-1.1463355632263046,-0.9807652806713812,38.5231554509771,46.66123181323877,1.3409533153421194,1.9521112273511676,0.07474488422167269,-8.0180192528382,12.838492894849269,1.7599945068359375,0.0021887625492809093,-1.7340026855468693,-6.469249427494873,3.0012440564011342,-4.101626056520871,0.6336206854271325,4.915338164509393,64.72027413839831,21.395467855929326,2.367623370974,4,1.7450027465820312,1.5699996948242188,-1.1124954223632812,-6.524993896484375,3.0200042724609375,4,0.005757847670210925,1.1260450325691131,157.07000732421875,1.5049629103654576,154.82000732421875,-1.7451082078388351,155.75999450683594,0.005757847670210925
9357,2017-04-24,160.61000061035156,160.82000732421875,158.8699951171875,159.0,1319200.0,0.027509456329854576,-1.0855629809143799,-1.5784253594028155,52.37416931606419,45.299356565006654,-3.3786232846830444,-2.149356302054912,-3.9500194276588445,-12.062260705437211,12.549791886772516,4.510009765625,-0.16583859101191933,2.370000457763666,-2.452968635543357,7.192969551070689,-0.04148408888985955,4.781485004417192,0.3051217326555786,96.84200865045949,54.87913913745621,2.411484546653513,4,-3.089996337890625,-2.7300033569335938,-5.337501525878906,-10.75,-3.1399993896484375,0,-0.016499557228154216,-1.1463355632263046,156.30999755859375,1.1260450325691131,157.07000732421875,1.5049629103654576,154.82000732421875,-0.016499557228154216
9358,2017-04-25,165.22000122070312,165.60000610351562,161.57000732421875,161.75999450683594,2121800.0,0.02870307323848209,-1.0989680398319936,2.1490716783713855,59.928089219113296,44.84118041343645,-8.07426227228163,-6.33018712814652,-8.253907389673088,-16.390130042946026,13.983844396790715,4.9900054931640625,-0.2340009691415048,6.501500701904291,0.9210286005553314,12.081972803253251,3.7112646512298113,9.291736752578771,-11.75,96.675375161699,55.712055184472604,2.7902360506744865,4,-5.68499755859375,-6.1100006103515625,-9.450004577636719,-15.145004272460938,-5.8300018310546875,1,-0.04339667180711093,-1.0855629809143799,160.61000061035156,-1.1463355632263046,156.30999755859375,1.1260450325691131,157.07000732421875,-0.04339667180711093
9359,2017-04-26,164.5399932861328,165.9499969482422,163.5500030517578,164.88999938964844,1784900.0,-0.004115772482424451,-1.060092470104389,-0.10115763709730767,59.35891358889435,46.7476451229723,-7.609760111019227,-5.448300406228043,-7.340623200760888,-15.460695682345545,14.77443903940627,2.399993896484375,-0.48827052877112465,5.515992736816401,-0.6375319363908147,11.669517410023616,2.439230400212807,8.592755073419994,-10.827391967773451,86.87146234457049,43.062088972734685,3.0767623366036045,4,-4.829994201660156,-5.254997253417969,-8.349994659423828,-14.464996337890625,-4.29998779296875,2,-0.030509233125725177,-1.0989680398319936,165.22000122070312,-1.0855629809143799,160.61000061035156,-1.1463355632263046,156.30999755859375,-0.030509233125725177
9360,2017-04-27,161.97999572753906,166.60000610351562,159.4499969482422,165.50999450683594,2452200.0,-0.01555851259907337,1.5043718533879191,10.085534920219724,53.19226516999546,48.111850501945256,-4.493956175611885,-2.7945157313951654,-4.57776751965315,-12.736116723934884,14.792627172701437,7.1500091552734375,-0.8136355830108926,2.805495452880848,-3.4881078370525245,9.09909874281422,-0.341306192085824,5.95229709784752,-7.777898583984381,56.41502154942837,11.812889670646918,3.1468016449666814,4,-1.8549957275390625,-2.3699951171875,-5.314998626708984,-11.904998779296875,-4.899993896484375,3,-0.01815040448791916,-1.060092470104389,164.5399932861328,-1.0989680398319936,165.22000122070312,-1.0855629809143799,160.61000061035156,-0.01815040448791916
9361,2017-04-28,160.8000030517578,163.0,160.22000122070312,162.1699981689453,2074900.0,-0.007284804956817492,-1.197628553852092,0.38810073397826594,49.604314177507,48.04645681243957,-2.4402921546830783,-1.6395126633665598,-3.2966463183244343,-11.371664844863574,14.565305475844328,2.779998779296875,-1.215732150261715,1.5880027770996037,-4.736427389504314,7.9124329437035215,-1.5742123062023552,4.750217860401563,-5.854031370605469,24.967725634334396,-17.26774630637416,3.1622150833019536,4,-0.41500091552734375,-1.19000244140625,-3.922504425048828,-10.500007629394531,-5.010009765625,4,-0.00957716738616099,1.5043718533879191,161.97999572753906,-1.060092470104389,164.5399932861328,-1.0989680398319936,165.22000122070312,-0.00957716738616099
9362,2017-05-01,158.92999267578125,161.2899932861328,157.97000122070312,161.2899932861328,1632100.0,-0.011629417540338305,1.8135518701710147,1.7226343223736968,47.55170098666487,48.73700015901431,-0.07494050124097384,0.12756207688312315,-1.310335035809004,-9.335138426384333,13.887526704878217,3.3199920654296875,-0.8972272598495579,-0.21250686645507244,-6.516185359057857,6.0911716261477125,-3.364346112756465,2.93933237984632,-3.284778929287114,11.123880787020665,-30.689708949432898,3.1518392463013942,5,1.4550094604492188,0.6800079345703125,-1.8474922180175781,-8.629997253417969,-6.25,0,0.002516889031068281,-1.197628553852092,160.8000030517578,1.5043718533879191,161.97999572753906,-1.060092470104389,164.5399932861328,0.002516889031068281
9363,2017-05-02,159.38999938964844,159.85000610351562,158.22999572753906,159.0500030517578,1486900.0,0.0028943983833535913,1.571425111412517,-0.1440662076099958,47.551728583116954,49.92325749098245,0.03812894288245161,-0.36867375207691566,-1.6295337954713602,-9.625700662308759,13.549263282264867,1.6200103759765625,-0.3541849549345102,0.258499908447277,-6.042510886904495,6.559510703799049,-2.892005489228609,3.409005306123163,-3.0874981017330185,16.454198905186924,-23.69199688964996,3.15050539767589,5,1.5150070190429688,0.220001220703125,-2.3199996948242188,-8.904998779296875,-4.8600006103515625,1,-0.012045913647641404,1.8135518701710147,158.92999267578125,-1.197628553852092,160.8000030517578,1.5043718533879191,161.97999572753906,-0.012045913647641404
9364,2017-05-03,159.64999389648438,159.80999755859375,158.30999755859375,158.49000549316406,993900.0,0.0016311845651015844,1.0270328786613467,3.4117673458396913,58.860481543393554,51.882757559525196,0.5982291448686965,-0.712451758978375,-1.798567499996011,-9.751818656470391,13.192719683970136,1.5,-0.11569558649458145,0.5484947204589901,-5.735784640091197,6.832774081009177,-2.5936449598161175,3.6906344007340977,-2.7296423196329442,19.466879782734768,-24.350786687035775,3.142139680275099,5,1.6500091552734375,0.385009765625,-3.4374961853027344,-9.004997253417969,-2.6100006103515625,2,-0.001628528135143692,1.571425111412517,159.38999938964844,1.8135518701710147,158.92999267578125,-1.197628553852092,160.8000030517578,-0.001628528135143692
9365,2017-05-04,159.7899932861328,160.27999877929688,157.9199981689453,160.02999877929688,1149900.0,0.0008769144691556097,5.378332680371982,-0.20690335565172782,63.976543575935146,54.710911795631645,0.9885964043711226,-0.9001793219420051,-1.851841145647768,-9.706429871946568,12.169869835641764,2.3600006103515625,0.3310051627057362,0.6894943237304574,-5.594316585177609,6.973305232638523,-2.4524111307235614,3.831399778184476,-2.28886243768153,36.81091423542381,-11.87230323614503,3.1419054544540286,5,2.4700088500976562,0.2450103759765625,-3.577495574951172,-9.144996643066406,-2.6599884033203125,3,0.0028162727701315227,1.0270328786613467,159.64999389648438,1.571425111412517,159.38999938964844,1.8135518701710147,158.92999267578125,0.0028162727701315227
9366,2017-05-05,159.1999969482422,160.5,157.7899932861328,160.02999877929688,1542200.0,-0.0036923234412691297,2.062147087474892,3.4582618093966557,58.430222457478315,55.38380658912211,2.2704081571144457,-0.41245097139949394,-1.1105527481516333,-8.942493616689774,11.118277075646107,2.7100067138671875,0.9770533746029741,0.15099792480469887,-6.110680340935318,6.412676190544715,-2.9798412080653236,3.2818370576747213,7.4000091552734375,40.285818917410715,-10.978729546029726,3.1308391328700127,5,2.9950027465820312,0.8350067138671875,-3.079998016357422,-8.555000305175781,-0.75,4,-0.013316552498909506,5.378332680371982,159.7899932861328,1.0270328786613467,159.64999389648438,1.571425111412517,159.38999938964844,-0.013316552498909506
9367,2017-05-08,159.2899932861328,159.52999877929688,158.24000549316406,158.82000732421875,746800.0,0.0005653036408026502,1.7157840633482708,-0.5662468976928027,58.530687198548605,55.22853969794825,2.2053989385174475,-0.6732169891212436,-1.0882906428119554,-8.84109209794596,9.943843893108067,1.2899932861328125,1.4334829126394197,0.3274948120117074,-5.866976228395828,6.5219658524192425,-2.7697407081920744,3.424730332215489,7.133812561035143,55.35041637810172,1.1287647533161547,3.0972355202037716,5,2.9050064086914062,0.7450103759765625,-2.8624916076660156,-8.42999267578125,-2.1999969482421875,0,-0.02197250390809513,2.062147087474892,159.1999969482422,5.378332680371982,159.7899932861328,1.0270328786613467,159.64999389648438,-0.02197250390809513
9368,2017-05-09,159.25,159.8699951171875,158.6199951171875,159.4499969482422,509400.0,-0.000251072181671641,1.4038616723153894,-0.4255381318788351,61.192498137950494,55.43227131451005,1.463380658445459,-0.7587608678228719,-0.9696510229841522,-8.599208424818528,8.43277897026909,1.25,2.0555595773224695,0.34250183105467613,-5.819546162728102,6.504549824837454,-2.738522165836713,3.423525827946065,7.001129595947248,53.874653018248566,-4.88687354785899,3.081023996891393,5,2.9449996948242188,0.785003662109375,-2.5375022888183594,-8.105003356933594,0.1100006103515625,1,-0.04125593296212715,1.7157840633482708,159.2899932861328,2.062147087474892,159.1999969482422,5.378332680371982,159.7899932861328,-0.04125593296212715
9369,2017-05-10,159.1699981689453,159.7899932861328,158.41000366210938,159.36000061035156,874100.0,-0.0005023662860577094,1.6285822240306924,0.9500267032883192,55.959107854980964,55.73969827950843,0.7839868095427391,-0.8515845118138827,-0.7684015736583376,-8.302798430947632,7.575641970414431,1.3799896240234375,2.06992757384171,0.34449996948242756,-5.7542728309987865,6.443272769963642,-2.7048864307581937,3.393886369723049,6.91190870080564,50.92256324499023,-4.417030351821623,3.0493864002406084,5,1.2249984741210938,0.8650054931640625,-2.2099990844726562,-7.989997863769531,3.44000244140625,2,-0.029151218464697592,1.4038616723153894,159.25,1.7157840633482708,159.2899932861328,2.062147087474892,159.1999969482422,-0.029151218464697592
9370,2017-05-11,159.02999877929688,159.47000122070312,157.3000030517578,158.55999755859375,638400.0,-0.0008795589071995957,2.2147975676469924,-2.4736588499839383,58.00000359030331,56.67255265870803,0.5157605239732561,-0.45035598909453256,-0.6223382203656911,-7.9897160148437365,7.992148867800833,2.1699981689453125,1.4601748477877834,0.024000549316411934,-5.86030821481819,5.908309313451014,-2.9181538327508747,2.9661549313836986,6.886069818781721,54.062418043535274,-0.08684068174392934,2.942154382067301,5,0.2649993896484375,1.0050048828125,-2.0699996948242188,-7.849998474121094,5.32000732421875,3,-0.012513396896429607,1.6285822240306924,159.1699981689453,1.4038616723153894,159.25,1.7157840633482708,159.2899932861328,-0.012513396896429607
9371,2017-05-12,156.67999267578125,158.75,156.1999969482422,158.3699951171875,826900.0,-0.014777124577464051,1.081624772676316,-3.59574053632881,36.94349788151274,55.49386342480223,2.4807618502747175,2.2588255074714425,1.7500709865958015,-5.474543095471375,7.986284837314731,2.8300018310546875,0.797322453043364,-2.4805053710937557,-7.910810145424705,2.9497994032371935,-5.1956577582592445,0.2346470160717331,8.891433300444504,13.078909183134666,-34.19651273972545,2.7151523871654755,5,1.6700057983398438,3.355010986328125,1.2000045776367188,-4.579994201660156,6.850006103515625,4,0.002872174036684161,2.2147975676469924,159.02999877929688,1.6285822240306924,159.1699981689453,1.4038616723153894,159.25,0.002872174036684161
9372,2017-05-15,156.52999877929688,157.6699981689453,155.5500030517578,157.2899932861328,1181100.0,-0.0009573264200666287,1.7894594187622346,0.4497002419733468,8.970701385827056,51.20708262510335,2.5194633923180447,2.606236917366658,1.922154046086007,-5.159695601542353,8.068527375481962,2.1199951171875,0.4553363023130146,-2.670999145507807,-8.004482265505203,2.6624839744895894,-5.337740705506519,-0.004257585509094497,8.479141455249874,22.685127951539126,-17.583862348817394,2.6667415599987008,5,1.4950027465820312,3.5050048828125,1.3499984741210938,-3.595001220703125,1.5800018310546875,0,0.012266007691295489,1.081624772676316,156.67999267578125,2.2147975676469924,159.02999877929688,1.6285822240306924,159.1699981689453,0.012266007691295489
9373,2017-05-16,156.47000122070312,157.0800018310547,155.1300048828125,156.9499969482422,713000.0,-0.0003832975088586821,4.2702229003855905,0.6315778906579397,9.528568564401525,45.725758960770904,2.371040630350649,2.8692622831668757,1.9759521875584198,-4.950923835733278,8.455409539696754,1.9499969482421875,0.29081720081956064,-2.7664970397949276,-8.012273955960154,2.479279876370299,-5.389385497877527,-0.1436085817123285,7.782408039220513,28.755357780200853,-5.3866291530728745,2.622888458082611,5,1.345001220703125,3.56500244140625,2.027496337890625,-2.4899978637695312,0.92999267578125,1,0.003962389674382338,1.7894594187622346,156.52999877929688,1.081624772676316,156.67999267578125,2.2147975676469924,159.02999877929688,0.003962389674382338
9374,2017-05-17,152.91000366210938,156.47000122070312,152.8000030517578,156.47000122070312,1213800.0,-0.022751949452421427,1.0617981380835633,7.4167275964014365,8.659965031317427,39.57947245581338,5.447265483186129,6.618146143826721,5.502439299892387,-1.237072762643379,9.0706921575974,3.6699981689453125,0.23389759309975489,-6.230994415283192,-11.870107249969806,-0.5918815805965778,-9.050550832626499,-3.411437997939885,10.430165160103144,1.6491850157277665,-28.44955214033518,2.819556417343313,5,3.7399978637695312,6.790000915527344,6.297492980957031,1.0699996948242188,6.720001220703125,2,0.04218165452729283,4.2702229003855905,156.47000122070312,1.7894594187622346,156.52999877929688,1.081624772676316,156.67999267578125,0.04218165452729283
9375,2017-05-18,152.2899932861328,153.25999450683594,151.1699981689453,152.72999572753906,1816900.0,-0.004054740442924976,1.7866617838541667,0.12359627616712672,9.125808011960771,34.10120418408921,5.466367126787986,7.232502790211242,6.075886048538393,-0.47179884044379605,10.318774179687276,2.089996337890625,0.1057215238061815,-6.61200408935548,-12.978907106827023,-0.24510107188393704,-9.795455598091252,-3.4285525806197086,9.785355643625138,14.775657607349984,-15.312326279186628,3.1834515087357724,5,3.2300033569335938,6.595008850097656,6.975006103515625,1.6900100708007812,4.7800140380859375,3,0.06776549858288328,1.0617981380835633,152.91000366210938,4.2702229003855905,156.47000122070312,1.7894594187622346,156.52999877929688,0.06776549858288328
9376,2017-05-19,157.2100067138672,158.27999877929688,153.07000732421875,153.47000122070312,1598400.0,0.03230687270758703,-1.2951538148709556,-8.49996532112637,43.61075369991441,32.44343379535207,0.2619331359655064,2.5121733903691847,1.2093635306060833,-5.215506349738604,10.91688131727571,5.9900054931640625,-0.3008568644394245,-1.7369911193847543,-8.039150735616943,4.565168496847434,-4.8880709275008485,1.41408868873134,3.338593109377001,84.95088644757823,50.29683440245143,3.1510798081160996,5,-1.6900100708007812,1.6749954223632812,1.3174934387207031,-3.2300033569335938,-0.9900054931640625,4,0.04541695238677601,1.7866617838541667,152.2899932861328,1.0617981380835633,152.91000366210938,4.2702229003855905,156.47000122070312,0.04541695238677601
9377,2017-05-22,157.9600067138672,158.72999572753906,156.82000732421875,158.00999450683594,1070800.0,0.004770688683736646,1.5637596264132394,-0.013365700414108238,44.800026633522734,30.62204807263788,-0.7784251447964721,1.6374142773041171,0.4894668613285944,-5.791511894713295,10.38485163153583,1.9099884033203125,-0.85431311503919,-0.8544914245605355,-7.12076245597197,5.411779606850899,-3.9876269402662388,2.2786440911451677,1.2755888777751636,89.81495684748472,50.67520551814528,3.1331355157057157,5,-2.480010986328125,0.9249954223632812,0.1324920654296875,-3.9800033569335938,0.04998779296875,0,0.0352620399384973,-1.2951538148709556,157.2100067138672,1.7866617838541667,152.2899932861328,1.0617981380835633,152.91000366210938,0.0352620399384973
9378,2017-05-23,158.0500030517578,158.75,156.89999389648438,158.1699981689453,983800.0,0.0005697412893483911,1.8906372934697089,2.4004884004884004,44.10901830267906,29.30537145571545,-1.180705726551679,1.0358251747357485,0.4067396419901854,-5.66690272407439,8.510408735330744,1.850006103515625,-1.2235811824460825,-0.4059951782226676,-5.902362674346421,5.090372317901085,-3.154178926284544,2.342188569839209,-6.8800048828125,90.76521399540626,47.10717890075456,2.748183748061876,5,-2.7300033569335938,0.8349990844726562,0.0424957275390625,-3.9350051879882812,-1.0,1,0.0003796112460314749,1.5637596264132394,157.9600067138672,-1.2951538148709556,157.2100067138672,1.7866617838541667,152.2899932861328,0.0003796112460314749
9379,2017-05-24,159.52000427246094,160.27000427246094,157.85000610351562,158.30999755859375,1023100.0,0.009300861704012231,-1.2723098194009643,-10.0837995930824,49.094604468951296,28.31588266445411,-2.9008977873386073,-0.8743736753874032,-1.0055560246866833,-6.901831762887497,6.638117197775512,2.4199981689453125,-1.5914268644396543,1.3150054931640511,-3.416854336574488,6.04686532290259,-1.0509244217052185,3.6809354080333208,-8.198406066894535,91.75824728611718,45.282905609624635,2.365929914869264,5,-3.8000030517578125,-0.6350021362304688,-1.4275054931640625,-5.260002136230469,0.3000030517578125,2,-0.013289934297867623,1.8906372934697089,158.0500030517578,1.5637596264132394,157.9600067138672,-1.2951538148709556,157.2100067138672,-0.013289934297867623
9380,2017-05-25,159.0399932861328,160.49000549316406,158.36000061035156,159.86000061035156,847400.0,-0.0030090958718147487,1.048064790633528,-0.6776882432313144,49.459447756239086,29.706543761645932,-2.7036362199571045,-0.6597387409952375,-0.5537893914410006,-6.18300196496142,6.279376786491719,2.1300048828125,-2.049297697180208,0.98199462890625,-3.4277862709816134,5.391775528794113,-1.2228958210376675,3.1868850788501675,-7.360458837890633,80.45805168659015,31.82832846616722,2.2048904499439255,5,-3.209991455078125,-0.15499114990234375,-1.0724945068359375,-4.779991149902344,2.1800079345703125,3,0.0037098316246668706,-1.2723098194009643,159.52000427246094,1.8906372934697089,158.0500030517578,1.5637596264132394,157.9600067138672,0.0037098316246668706
9381,2017-05-26,159.25999450683594,159.61000061035156,158.5500030517578,159.0399932861328,504700.0,0.0013833075326361577,1.304308886456364,-0.2682917752139933,49.89953538950221,34.2541919842765,-2.8152285758885682,-1.0551259591071016,-0.7568621729824372,-6.201196819927134,5.901249597614255,1.05999755859375,-2.377500214062195,1.2789962768554801,-2.980406217336224,5.538398771047184,-0.850704970240372,3.408697523951332,-7.051831795898437,66.48469754736671,17.93240855744282,2.1297012470958547,5,-3.42999267578125,-0.37499237060546875,-1.2924957275390625,-4.999992370605469,1.8800048828125,4,-0.013751018825529315,1.048064790633528,159.0399932861328,-1.2723098194009643,159.52000427246094,1.8906372934697089,158.0500030517578,-0.013751018825529315
9382,2017-05-30,159.3300018310547,159.63999938964844,158.07000732421875,158.3800048828125,637000.0,0.00043957884361067734,1.0,4.318143986683313,50.267385133529366,38.78072715862404,-2.7337719808557495,-1.1527301376850119,-0.836503170893252,-6.068378896061972,6.188216564194088,1.5699920654296875,-2.7558446063279973,1.3290031433105582,-2.9528592288498885,5.610865515471005,-0.8119280427696651,3.4699343293907816,-6.624928553183594,67.68802465200298,18.990690430974837,2.1409311860802265,5,-3.5,-0.44499969482421875,-1.3625030517578125,-5.069999694824219,0.1199951171875,1,-0.01951924041053643,1.304308886456364,159.25999450683594,1.048064790633528,159.0399932861328,-1.2723098194009643,159.52000427246094,-0.01951924041053643
9383,2017-05-31,157.47000122070312,159.42999267578125,156.86000061035156,159.36000061035156,1408000.0,-0.0116738880874665,1.532032442102573,-1.989479432692462,44.9223617346125,42.80988234787904,-0.8012655894400211,0.5861036654862914,1.0197764025064942,-3.994031381362788,6.367321654226946,2.5699920654296875,-2.59985867716685,-0.43499755859375,-4.671591429761094,3.8015963125735937,-2.553294494177436,1.683299376989936,-4.297832009914458,16.80440192352961,-30.30561916066865,2.118296935583678,5,-1.6399993896484375,1.4150009155273438,0.22999954223632812,-3.2099990844726562,3.42999267578125,2,0.0034291819517799915,1.0,159.3300018310547,1.304308886456364,159.25999450683594,1.048064790633528,159.0399932861328,0.0034291819517799915
9384,2017-06-01,159.38999938964844,159.9499969482422,157.39999389648438,158.24000549316406,993800.0,0.012192786905833142,1.2467095976231128,-0.6084625755875444,50.9719220682706,47.45945057635791,-1.905829938818698,-1.4275632550109663,-0.8385097885145001,-5.688258081687081,6.579054619645285,2.5500030517578125,-2.0733664190694583,1.498000335693348,-2.71759215523133,5.713592826618026,-0.6097959097689909,3.605796581155687,-5.778760001917249,69.6968423176514,22.496885998429093,2.1077962454623407,6,-2.6099929809570312,-0.5049972534179688,-0.06749725341796875,-2.904998779296875,3.9600067138671875,3,-0.014680948283149253,1.532032442102573,157.47000122070312,1.0,159.3300018310547,1.304308886456364,159.25999450683594,-0.014680948283149253
9385,2017-06-02,160.24000549316406,161.24000549316406,158.88999938964844,159.1199951171875,739900.0,0.005332869733173595,-1.9746878229209923,0.9739272350927474,60.45830064773517,49.331400237226894,-1.6869320874657774,-2.363294288764621,-1.6366093454799966,-6.293921113221643,6.819252815645655,2.350006103515625,-1.5293034215454782,2.325505828857416,-1.9372810485190257,6.588292706233858,0.19411239016918103,4.456899267545651,-6.2160401391068945,77.16897522365598,24.5932395981321,2.1313934386882245,6,-1.2099990844726562,-1.3550033569335938,-0.7425079345703125,-2.7400054931640625,2.8799896240234375,4,-0.0026210568806004364,1.2467095976231128,159.38999938964844,1.532032442102573,157.47000122070312,1.0,159.3300018310547,-0.0026210568806004364
9386,2017-06-05,157.0800018310547,160.11000061035156,157.0,160.11000061035156,1191900.0,-0.019720441548812695,1.0528065104192896,-2.7053309900410074,51.372945153040824,50.061724517173346,1.623409943616565,0.6637732156706022,1.525144578973027,-2.922234582028551,6.819385524024331,3.2400054931640625,-0.6841165356162833,-0.7284980773925724,-4.96202556565828,3.505029410873135,-2.845261821525412,1.388265666740267,-2.47875326586896,5.022853320698977,-49.213295040751795,2.1167637441328475,6,1.970001220703125,0.00499725341796875,2.7874984741210938,1.6949996948242188,6.720001220703125,0,0.02635599275139522,-1.9746878229209923,160.24000549316406,1.2467095976231128,159.38999938964844,1.532032442102573,157.47000122070312,0.02635599275139522
9387,2017-06-06,155.7899932861328,156.77000427246094,154.67999267578125,156.1199951171875,945300.0,-0.008212430162238826,1.5643997191668617,0.10891153927503097,48.40073810431214,50.538582272910354,2.87563480771675,1.7688141743141728,2.8441810587914347,-1.4798644991303718,7.10737731536276,2.4000091552734375,0.20916632938963176,-1.8435066223144645,-6.1084218143442115,2.4214085697152825,-3.975964218329324,0.2889509737003948,5.45001220703125,16.92070795060442,-38.863981753596434,2.1324575960148726,6,2.1700057983398438,0.44000244140625,4.207508087158203,2.9850082397460938,9.050003051757812,1,0.034341140856778196,1.0528065104192896,157.0800018310547,-1.9746878229209923,160.24000549316406,1.2467095976231128,159.38999938964844,0.034341140856778196
9388,2017-06-07,152.67999267578125,156.25,152.10000610351562,156.25,1609700.0,-0.019962775174138137,1.3249217828383855,10.818143986683312,49.44735622609634,50.57777691259314,5.748286492195945,4.597063064539839,5.981197331777935,1.7892720961289683,7.554969419292842,4.149993896484375,0.27256696254249846,-4.625006866455067,-9.352664439843778,0.10265070693364464,-6.988835653149408,-2.2611780797607253,8.428812561035159,6.345586553566868,-53.96172744215354,2.363828786694355,6,3.9900131225585938,3.5250091552734375,7.317508697509766,6.505012512207031,12.3800048828125,2,0.044341135690497246,1.5643997191668617,155.7899932861328,1.0528065104192896,157.0800018310547,-1.9746878229209923,160.24000549316406,0.044341135690497246
9389,2017-06-08,154.52999877929688,155.33999633789062,152.00999450683594,152.67999267578125,1784300.0,0.01211688624746099,-1.0877738448292356,-0.5182079294250398,55.08166962864602,51.202468231749464,3.4822007189946476,2.5103219419267475,4.090639746591421,0.07085738090532345,8.12715246684178,3.3300018310546875,0.30206274943751055,-2.5430007934570256,-7.340192378961831,2.2541907920477797,-4.941596586209414,-0.14440500070463713,6.2184544921875045,27.30228898095216,-37.16315292244528,2.398595792752397,6,2.095001220703125,1.6750030517578125,5.727504730224609,4.655006408691406,11.44000244140625,3,0.041221737963547556,1.3249217828383855,152.67999267578125,1.5643997191668617,155.7899932861328,1.0528065104192896,157.0800018310547,0.041221737963547556
9390,2017-06-09,157.0399932861328,158.1699981689453,155.1199951171875,155.1199951171875,926000.0,0.016242765331414777,-2.1770895421564185,1.037833424060969,49.566955880958346,51.16551495302236,0.7360778231984,-0.1648551079088918,1.5510152769795127,-2.249620621160716,8.756885320612694,3.6399993896484375,0.3937190038699896,0.06649398803710938,-4.641510644402246,4.774498620476464,-2.287508328182554,2.4204963042567726,3.1841524594726707,62.09870356904691,0.21525741643976914,2.354002316219675,6,-0.4149932861328125,-0.834991455078125,3.6275100708007812,2.1450119018554688,8.220001220703125,4,0.04018092898084702,-1.0877738448292356,154.52999877929688,1.3249217828383855,152.67999267578125,1.5643997191668617,155.7899932861328,0.04018092898084702
9391,2017-06-12,157.1300048828125,158.1199951171875,156.32000732421875,157.08999633789062,848100.0,0.0005731762641869587,-1.2784849245745853,0.02083780368595475,47.81233585983506,50.89273170038966,0.3488372126933541,-0.23128227001402024,1.3969917406791978,-2.1601226475521287,8.975806408655906,1.79998779296875,0.28739219921294534,0.13400497436524006,-4.5723945546515665,4.840404503382047,-2.2191947901431774,2.4872047388736576,2.601291788466824,83.11700214514667,23.743617239889474,2.353199764508406,6,-0.5050048828125,-0.9250030517578125,4.017498016357422,2.0550003051757812,9.629989624023438,0,0.03812123749911622,-2.1770895421564185,157.0399932861328,-1.0877738448292356,154.52999877929688,1.3249217828383855,152.67999267578125,0.03812123749911622
9392,2017-06-13,158.4499969482422,158.57000732421875,156.72000122070312,157.02999877929688,717400.0,0.008400636571061826,1.2288976110156171,35.49237223493516,50.99008180808715,51.566922819664626,-1.2394526314176346,-1.4757185457602304,0.018301994795962173,-3.2807284874020297,8.892176466101747,1.850006103515625,0.2287180662289643,1.3579971313476449,-3.3865524106424516,6.102546673337741,-1.0142776396474176,3.7302719023427073,0.8180215931705277,98.17057711139591,41.001343538876824,2.372274770995052,6,-1.8249969482421875,-2.2449951171875,2.6650047302246094,0.7350082397460938,7.510009765625,1,0.033764633679754574,-1.2784849245745853,157.1300048828125,-2.1770895421564185,157.0399932861328,-1.0877738448292356,154.52999877929688,0.033764633679754574
9393,2017-06-14,157.08999633789062,158.6699981689453,156.3800048828125,158.6699981689453,847800.0,-0.008583153275766864,1.8987223193332496,-1.1126787805847778,43.95220796265592,50.786954585707434,0.06814138978293727,-0.07050260296574606,1.3254805201850672,-1.7075862556217203,8.682964321944146,2.2899932861328125,0.09892057798424503,-0.033003234863286934,-4.768534467351543,4.702527997624969,-2.400768851107415,2.334762381380841,1.7425407614474864,76.27626182784613,22.512276032355715,2.3677656162441267,6,-0.464996337890625,-0.8849945068359375,4.025005340576172,2.0950088500976562,7.4499969482421875,2,0.04933477739301906,1.2288976110156171,158.4499969482422,-1.2784849245745853,157.1300048828125,-2.1770895421564185,157.0399932861328,0.04933477739301906
9394,2017-06-15,159.36000061035156,159.5,155.2100067138672,155.7100067138672,1157100.0,0.014450342640395242,1.1832067589184487,-2.310120042106483,50.73127698004784,49.70617417818662,-2.465879261656454,-1.931544499064728,-0.9926895160559184,-3.748765675518655,7.776544122880556,4.2899932861328125,-0.0038664080388741695,1.9145011901855469,-2.4791469121354055,6.308149292506499,-0.2823228609749151,4.111325241346009,-7.350006103515625,96.80367046626348,44.498894819163084,2.1968240511604753,6,-3.3000030517578125,-3.154998779296875,1.7550010681152344,-0.17499542236328125,5.0399932861328125,3,0.03576805300207764,1.8987223193332496,157.08999633789062,1.2288976110156171,158.4499969482422,-1.2784849245745853,157.1300048828125,0.03576805300207764
9395,2017-06-16,162.61000061035156,162.6300048828125,159.10000610351562,159.85000610351562,1812300.0,0.020394076227111313,1.521424951362663,0.7561641430398903,56.724210170388545,50.30075918011414,-5.972403253148684,-4.604846547045213,-4.239898305605891,-6.7963011913792,6.059637975476581,3.529998779296875,0.22491636572917173,4.648500823974615,0.38204947444171466,8.914952173507515,2.515275149208179,6.781726498741051,-10.450205993652332,99.73040057415835,47.18609159579111,2.1332256747664435,6,-5.290000915527344,-5.709999084472656,-2.395000457763672,-3.0,3.3699951171875,4,0.02066293953471443,1.1832067589184487,159.36000061035156,1.8987223193332496,157.08999633789062,1.2288976110156171,158.4499969482422,0.02066293953471443
9396,2017-06-19,164.35000610351562,165.1699981689453,162.8800048828125,163.60000610351562,774900.0,0.010700482667935551,-1.0913157381343888,0.2717396712719553,59.443186913049686,51.52769793664054,-7.345127583426063,-6.095008923228846,-5.970375891585832,-8.386176111191219,6.609014554439921,2.55999755859375,0.23638039072949368,6.031506347656261,0.9188455845771841,11.144167110735339,3.4751759661167227,8.5878367291958,-11.77140307617185,91.76714087428647,39.43902479578972,2.5563303815395457,6,-5.760009765625,-6.1800079345703125,-4.685005187988281,-4.7400054931640625,0.30999755859375,0,0.0055368930302757136,1.521424951362663,162.61000061035156,1.1832067589184487,159.36000061035156,1.8987223193332496,157.08999633789062,0.0055368930302757136
9397,2017-06-20,163.52999877929688,164.22000122070312,162.7899932861328,163.32000732421875,1120200.0,-0.004989396372168442,-1.251946366782007,0.2799886067708333,61.863720223301335,52.907293936329985,-5.935970273087349,-5.097676539158783,-5.175641005266357,-7.412576187748243,7.295109636210043,1.5600128173828125,-0.03984823120245551,4.932999420166027,-0.679798729959515,10.545797570291569,2.126600345103242,7.739398495228812,-10.195912043457014,83.5341285477481,25.60903565574317,2.8063990750627776,6,-4.94000244140625,-5.3600006103515625,-4.337497711181641,-3.9199981689453125,0.540008544921875,1,0.019751701532746413,-1.0913157381343888,164.35000610351562,1.521424951362663,162.61000061035156,1.1832067589184487,159.36000061035156,0.019751701532746413
9398,2017-06-21,158.11000061035156,162.94000244140625,157.89999389648438,162.80999755859375,1584100.0,-0.03314375472025921,1.0322587591791028,-22.381848568522017,47.79614831691159,52.0977915683595,0.3746775677322489,0.3447209864503975,0.17718215870033305,-1.8716575281644623,7.883532682310064,5.6300048828125,-0.029251223555689876,-0.48999862670899574,-6.101629826607109,5.1216325731891175,-3.2958142266580523,2.315816973240061,-4.065759188525362,29.116429562856766,-26.19107103221856,2.8058155999490557,6,2.0349960327148438,0.05999755859375,0.9200019836425781,1.5,6.6399993896484375,2,0.04964901697054125,-1.251946366782007,163.52999877929688,-1.0913157381343888,164.35000610351562,1.521424951362663,162.61000061035156,0.04964901697054125
9399,2017-06-22,157.39999389648438,158.63999938964844,157.0,158.3800048828125,1240800.0,-0.004490587003518787,1.1866658528645833,0.20851311120417895,45.08649187193406,51.599962234023465,1.7149514740400775,0.9357339069366617,0.7955493562226081,-1.0126550618555825,8.060872471720105,1.6399993896484375,0.1491524664093049,-1.0940048217773324,-6.712551249082395,4.52454160552773,-3.903278035429878,1.7152683918752132,-2.688207069831037,4.895887223142564,-45.678065020543926,2.8092732136525327,6,2.790008544921875,0.7700042724609375,1.5250091552734375,2.2100067138671875,8.580001831054688,3,0.04536213256999311,1.0322587591791028,158.11000061035156,-1.251946366782007,163.52999877929688,-1.0913157381343888,164.35000610351562,0.04536213256999311
9400,2017-06-23,159.6300048828125,159.8000030517578,156.9199981689453,157.13999938964844,3954700.0,0.014167795888192503,1.035337822901109,-2.540793448136269,54.55845328401648,52.34953083671029,-0.12184319574819824,-1.3152416284874562,-1.3283152572188328,-3.0759968753226303,8.036880140720895,2.8800048828125,0.626674212436285,1.1065055847167855,-4.530277709316863,6.743288878750434,-1.7118860623000387,3.9248972317336097,-4.2907253756216335,32.84856622869318,-22.51705780514009,2.818391647016818,6,0.55999755859375,-1.4600067138671875,-1.4550018310546875,-0.0200042724609375,4.8899993896484375,4,0.029881531465050237,1.1866658528645833,157.39999389648438,1.0322587591791028,158.11000061035156,-1.251946366782007,163.52999877929688,0.029881531465050237
9401,2017-06-26,157.07000732421875,160.14999389648438,156.3800048828125,159.63999938964844,1164900.0,-0.0160370699761182,1.100283500444165,-1.0321230505254773,52.188803799037196,52.48272216903808,2.7141729859983457,1.1302223761790913,1.3692652418737339,-0.3356994098765256,8.067160762087196,3.769989013671875,0.7978939927532451,-1.3439926147460994,-7.005565942218226,4.317580712726027,-4.174779278482163,1.4867940489899638,-1.1408846973226048,8.801055659573143,-49.303170936828465,2.8307866637360646,6,3.1199951171875,1.519989013671875,0.1324920654296875,1.8149948120117188,7.2299957275390625,0,0.056726223899185246,1.035337822901109,159.6300048828125,1.1866658528645833,157.39999389648438,1.0322587591791028,158.11000061035156,0.056726223899185246
9402,2017-06-27,156.22000122070312,157.60000610351562,156.10000610351562,157.16000366210938,883300.0,-0.005411638529824958,-1.5423886618734806,0.3657608340705469,56.56042086593777,53.88363471384717,3.5923638546710777,1.829065892981106,2.281146873539683,0.6228355084969337,8.332472580313096,1.5,0.932722042794893,-2.038498687744152,-7.764610168831325,3.687612793343021,-4.901554428287739,0.8245570527994346,8.949996948242188,1.7543155180183196,-60.29881947748794,2.8630557405435924,6,3.970001220703125,2.3699951171875,0.9824981689453125,2.6650009155273438,9.100006103515625,1,0.054026388269466485,1.100283500444165,157.07000732421875,1.035337822901109,159.6300048828125,1.1866658528645833,157.39999389648438,0.054026388269466485
9403,2017-06-28,158.00999450683594,158.38999938964844,156.72999572753906,157.44000244140625,1052300.0,0.011458156907859562,1.4962426717758681,-0.6063729627946237,56.463581016318166,54.52055738454387,2.175358491010712,0.08601166326562293,0.5738154328807354,-1.054463428792502,8.865852824884696,2.1699981689453125,1.1623076801034244,-0.27550506591796875,-5.991044740438468,5.440034608602531,-3.1332749031782328,2.5822647713422953,6.978603820800771,47.16034963454148,-18.491744239156354,2.8577698372602556,6,2.6250076293945312,0.5800018310546875,-0.8274955749511719,0.8750076293945312,6.2100067138671875,2,0.03835208548862168,-1.5423886618734806,156.22000122070312,1.100283500444165,157.07000732421875,1.035337822901109,159.6300048828125,0.03835208548862168
9404,2017-06-29,157.0500030517578,158.52999877929688,155.55999755859375,158.52999877929688,1462700.0,-0.0060755109705202814,3.013526749353046,-2.596519876857181,50.019727543379545,53.77561487043176,3.0991235425722152,0.9082757106024246,1.6373210896641694,0.03869312360140498,9.491170944040107,2.970001220703125,1.2063634096236342,-1.1184967041015739,-6.834639552987653,4.597646144784505,-3.9765681285446135,1.7395747203414658,7.760823431396489,32.46201921478674,-32.24993933244905,2.8580714244430423,6,3.3149948120117188,1.5399932861328125,0.05249786376953125,1.8349990844726562,5.339996337890625,3,0.04902895128059659,1.4962426717758681,158.00999450683594,-1.5423886618734806,156.22000122070312,1.100283500444165,157.07000732421875,0.04902895128059659
9405,2017-06-30,159.82000732421875,162.39999389648438,157.75,157.8300018310547,1474400.0,0.01763772186332302,-3.3255572982832162,-1.3446021877867476,54.79501013444045,53.25915078391962,-0.12098347845935109,-1.9972048203499355,-1.067382373305918,-2.569829149278405,9.524601184497458,5.3499908447265625,1.6133083875710668,1.6725074768066293,-4.014604349302886,7.359619302916144,-1.1710484362481282,4.516063389861387,4.620786001953121,62.280877871620866,-0.0987130042629687,2.843555913054764,6,0.0699920654296875,-1.230010986328125,-2.517505645751953,-0.9350051879882812,1.8199920654296875,4,0.038543286954203726,3.013526749353046,157.0500030517578,1.4962426717758681,158.00999450683594,-1.5423886618734806,156.22000122070312,0.038543286954203726
9406,2017-07-03,161.22000122070312,162.0399932861328,159.5800018310547,160.57000732421875,484800.0,0.008759816245310859,1.1484847677176897,0.32662919711387317,54.92357321202976,52.48802333822278,-2.248068586751117,-3.2371056489922125,-2.3599599128148725,-3.790257767262915,10.06704321208398,2.459991455078125,1.7372902433797606,2.8655014038085938,-2.957757356665695,8.688760164282883,-0.04612797642855071,5.777130784045738,2.8655602747656133,82.74863585460419,23.86792091191522,2.9116293802371493,7,-1.970001220703125,-2.6300048828125,-3.862499237060547,-2.3349990844726562,-0.1999969482421875,0,0.020468943225228298,-3.3255572982832162,159.82000732421875,3.013526749353046,157.0500030517578,1.4962426717758681,158.00999450683594,0.020468943225228298
9407,2017-07-05,161.13999938964844,162.30999755859375,160.49000549316406,161.05999755859375,896600.0,-0.0004962277040624352,-1.983627881380311,0.123080895816705,57.54189912385638,53.57088453899442,-2.841561318246022,-2.8835870574240516,-2.309879819571478,-3.5599897785907615,9.843461319315852,1.8199920654296875,1.4201513313322494,2.5179992675781193,-3.3007601076524224,8.336758642808661,-0.39138042003713736,5.427378955193376,2.604539548345315,81.57901781531501,23.870182016133363,2.9093796876152704,7,-2.160003662109375,-2.5500030517578125,-3.7824974060058594,-2.2549972534179688,-5.3800048828125,2,0.01961029957849414,1.1484847677176897,161.22000122070312,-3.3255572982832162,159.82000732421875,3.013526749353046,157.0500030517578,0.01961029957849414
9408,2017-07-06,159.4499969482422,161.3000030517578,159.1300048828125,160.0,790800.0,-0.010487789796496783,-2.647095028658623,-6.874880793438871,50.17129096113455,54.13586221557225,-1.0521342695968485,-0.6960757385186866,-0.8186708493579431,-1.7420740984481426,8.66493636882247,2.1699981689453125,0.7844431097784934,0.4894966125488338,-4.61801677002174,5.597009995119407,-2.064260078736453,3.0432533038341205,3.967160334575567,56.87136655467959,3.9380769018488806,2.5537566912852934,7,-0.470001220703125,-0.8600006103515625,-2.0924949645996094,-0.5649948120117188,-2.42999267578125,3,0.03681411406913959,-1.983627881380311,161.13999938964844,1.1484847677176897,161.22000122070312,-3.3255572982832162,159.82000732421875,0.03681411406913959
9409,2017-07-07,160.89999389648438,161.3300018310547,159.3699951171875,159.7100067138672,973800.0,0.0090937408340801,-1.0962522337274485,-2.163601054237758,46.505914257760494,53.24113565709937,-2.183012322562405,-1.733244194511741,-2.4327888261634882,-3.089715051851215,7.40092261835707,1.9600067138671875,0.1237131531229636,1.6209938049316293,-3.1033048813982873,6.345292491261546,-0.741155538233329,3.9831431480965875,2.2028769973644273,67.74189314239585,19.871865900139866,2.3621493431649627,7,-1.9199981689453125,-2.30999755859375,-3.542491912841797,-2.0149917602539062,-2.6399993896484375,4,0.0206339804236082,-2.647095028658623,159.4499969482422,-1.983627881380311,161.13999938964844,1.1484847677176897,161.22000122070312,0.0206339804236082
9410,2017-07-10,163.35000610351562,164.08999633789062,159.3699951171875,160.35000610351562,799100.0,0.01522692541932269,1.1071525885558584,2.521035557208253,48.014298890193785,52.77730177833899,-4.525784090706878,-3.8854992771966295,-4.939307526627715,-5.424799810351715,7.520453881498409,4.720001220703125,0.36727952499256844,3.7555053710937614,-1.1773995327839657,8.688410274971488,1.2890529191548978,6.221957823032625,-7.790008544921875,85.08081634662122,40.99696355731868,2.466452451938864,7,-3.5250091552734375,-4.760009765625,-5.5175018310546875,-4.465003967285156,-5.160003662109375,0,-0.005876992213020293,-1.0962522337274485,160.89999389648438,-2.647095028658623,159.4499969482422,-1.983627881380311,161.13999938964844,-0.005876992213020293
9411,2017-07-11,163.1199951171875,163.67999267578125,161.4199981689453,163.64999389648438,1225300.0,-0.0014080867935956087,6.661045880101381,-0.176666259765625,49.166321239665116,51.95573515319758,-3.740707495832851,-3.355776585811327,-4.731600312196576,-5.1256981670927075,7.646444762628474,2.2599945068359375,0.786090463742454,3.2259948730468864,-1.8033032462308825,8.255292992324655,0.711345813408002,5.740643932685771,-7.3893975830078205,80.44349008484639,39.6417129591979,2.514649059638889,7,-3.2949981689453125,-4.529998779296875,-4.1624908447265625,-4.234992980957031,-4.3300018310546875,1,-0.009073049116239962,1.1071525885558584,163.35000610351562,-1.0962522337274485,160.89999389648438,-2.647095028658623,159.4499969482422,-0.009073049116239962
9412,2017-07-12,163.8000030517578,165.55999755859375,163.66000366210938,164.25999450683594,850000.0,0.004168758919357307,-4.135186407126361,0.867910404790695,64.33247341055214,52.83005653033469,-3.612288882724414,-3.8097527568697274,-5.366184875557849,-5.714715259914243,8.147032436766452,2.44000244140625,0.7427930469472699,3.638502502441412,-1.6307993012810016,8.907804306163825,1.0038516005802194,6.2731534043026045,-7.902217541503916,72.62835907317583,29.09480032385195,2.6346509018611997,7,-3.2400054931640625,-5.015007019042969,-5.732501983642578,-4.915000915527344,-8.229995727539062,2,-0.016971909203313262,6.661045880101381,163.1199951171875,1.1071525885558584,163.35000610351562,-1.0962522337274485,160.89999389648438,-0.016971909203313262
9413,2017-07-13,164.83999633789062,165.1199951171875,163.4600067138672,163.72999572753906,934800.0,0.006349165242714783,-1.0121332063292428,-2.41308963046507,68.43407802389079,54.87609547261371,-4.002462062747469,-4.468466360307389,-6.362563106265071,-6.648443451523235,8.525354410211062,1.6599884033203125,1.0188381465696352,4.290995788574207,-1.163840440175676,9.74583201732409,1.5635776741992515,7.018413902949163,-8.555722345703145,88.36832089294694,38.29717245685837,2.7274181143749425,7,-3.18499755859375,-6.055000305175781,-7.744998931884766,-5.954994201660156,-9.69000244140625,3,-0.0550837298761061,-4.135186407126361,163.8000030517578,6.661045880101381,163.1199951171875,1.1071525885558584,163.35000610351562,-0.0550837298761061
9414,2017-07-14,165.05999755859375,165.4600067138672,164.2100067138672,165.22000122070312,676500.0,0.0013346349526250911,2.9061605950791534,-0.1441473640800055,64.94218124102487,56.003558928900866,-3.3154076623278286,-4.46865314310088,-6.543875272573388,-6.787444556179793,8.551978546180619,1.25,1.2696452535689389,4.225997161865223,-1.5532443972641659,10.005238720994612,1.3363763823005286,7.115617941429917,-8.404694623750032,91.9224587593796,38.03392831796085,2.889620779564688,7,-2.714996337890625,-6.275001525878906,-8.622493743896484,-6.174995422363281,-9.910003662109375,4,-0.04870952020509234,-1.0121332063292428,164.83999633789062,-4.135186407126361,163.8000030517578,6.661045880101381,163.1199951171875,-0.04870952020509234
9415,2017-07-17,165.97000122070312,166.83999633789062,164.6699981689453,164.9600067138672,1146700.0,0.005513169002600682,-1.7295375373069872,-6.312321190158307,76.93699568468655,58.44949475919607,-3.6445567378771955,-5.3903957666114195,-7.408331163014736,-7.614166349568535,9.46768674111107,2.1699981689453125,1.457026343733304,4.968000793457037,-1.2101969380254332,11.146198524939507,1.8789019277157877,8.057099659198286,-8.958510500909398,83.94842414943483,23.350484061520177,3.0890988657412417,7,-2.9850006103515625,-4.9900054931640625,-9.555000305175781,-7.084999084472656,-6.839996337890625,0,-0.04645421857661247,2.9061605950791534,165.05999755859375,-1.0121332063292428,164.83999633789062,-4.135186407126361,163.8000030517578,-0.04645421857661247
9416,2017-07-18,165.25999450683594,166.0500030517578,164.38999938964844,165.67999267578125,550700.0,-0.004277921965687215,1.862028596608921,-0.41584203290477556,77.59457316897085,60.67756965309768,-2.5716468477850185,-4.857780436768337,-6.641067665754662,-6.789671827690995,9.585556299714973,1.660003662109375,1.9647951750343395,4.2124946594238395,-2.081831471857697,10.506820790705376,1.0653315937830712,7.359657725064608,-7.658793449956391,53.25424019574648,-14.17618600066644,3.1471630656407625,7,-2.274993896484375,-4.234992980957031,-8.844993591308594,-6.374992370605469,-7.6999969482421875,1,-0.04278102565916064,-1.7295375373069872,165.97000122070312,2.9061605950791534,165.05999755859375,-1.0121332063292428,164.83999633789062,-0.04278102565916064
9417,2017-07-19,166.75999450683594,166.85000610351562,164.4600067138672,166.05999755859375,556000.0,0.009076606861063041,4.431692473080991,-1.6666666666666667,77.19075635671177,63.679732474828484,-3.565572796041721,-6.433224806773126,-8.068101535308301,-8.186695210832426,9.826348826103178,2.3899993896484375,2.1847741669538436,5.550994873046875,-1.1632668144685567,12.265256560562307,2.193864029289159,8.90812571680459,-8.604465733095736,97.34479018035982,26.220521471104533,3.3571308437577105,7,-3.649993896484375,-5.729988098144531,-10.344993591308594,-7.874992370605469,-10.189987182617188,2,-0.047793244682413416,1.862028596608921,165.25999450683594,-1.7295375373069872,165.97000122070312,2.9061605950791534,165.05999755859375,-0.047793244682413416
9418,2017-07-20,165.9600067138672,167.1199951171875,165.72000122070312,166.75999450683594,656400.0,-0.004797240461266394,-1.1874925494122976,-1.1428446866485014,77.96607247195854,67.17530560973938,-1.9501015982025365,-5.2859961534655895,-7.201649835993408,-7.304901213091966,10.473666765951336,1.399993896484375,2.306322179795842,4.358506774902338,-2.5090119845073673,11.226025534312043,0.9247473951974996,7.7922661546071765,-7.108919753744942,60.13769670020817,-15.22122048313635,3.433759379704849,7,-2.7150115966796875,-4.795005798339844,-9.545005798339844,-7.075004577636719,-8.660003662109375,3,-0.06260544088529663,4.431692473080991,166.75999450683594,1.862028596608921,165.25999450683594,-1.7295375373069872,165.97000122070312,-0.06260544088529663
9419,2017-07-21,164.5399932861328,165.08999633789062,162.55999755859375,164.9199981689453,1057400.0,-0.00855635918467168,6.027762471919637,0.4750133516441596,66.1864728728008,69.19443605225126,0.045309961361141404,-3.482178430773672,-5.727723747521111,-5.789751034578956,10.411840360101984,3.4000091552734375,2.342248426794015,2.581493377685547,-4.106382166338051,9.269368921709145,-0.762444394326252,5.925431149697346,-4.862015510304047,43.42098218468499,-32.20455910006652,3.3439377720118024,7,-0.26999664306640625,-3.3749923706054688,-8.124992370605469,-5.654991149902344,-6.1299896240234375,4,-0.05706818872490993,-1.1874925494122976,165.9600067138672,4.431692473080991,166.75999450683594,1.862028596608921,165.25999450683594,-0.05706818872490993
9420,2017-07-24,164.39999389648438,164.89999389648438,162.42999267578125,164.5500030517578,763800.0,-0.0008508532597603091,4.811830176824342,0.39475586251204625,61.9368755312495,70.61338652909399,0.3910347025726253,-3.126814074534849,-5.529813650721678,-5.611944969545277,10.718019929562352,2.470001220703125,2.7808320923672625,2.2029945373535043,-4.475452188587468,8.881441263294477,-1.1362288256169677,5.542217900323976,-3.977814386519725,42.0042685545477,-31.36860943108831,3.3392233629704853,7,0.375,-3.05999755859375,-8.267494201660156,-5.514991760253906,-5.1999969482421875,0,-0.05626520890155462,6.027762471919637,164.5399932861328,-1.1874925494122976,165.9600067138672,4.431692473080991,166.75999450683594,-0.05626520890155462
9421,2017-07-25,165.97999572753906,167.5,163.75999450683594,166.02000427246094,1079700.0,0.009610717090716925,1.4933369954427083,0.26670735428745806,66.3292306995344,70.835248450092,-0.8276482758354575,-4.221515703010255,-6.956591710626469,-7.123012922579591,11.173045869263232,3.7400054931640625,3.3094399060147737,3.337496948242176,-3.084725330169931,9.759719226654283,0.1263858090361225,6.54860808744823,-4.888034656852142,70.01968290656939,-2.219536147738978,3.2111111392060576,7,-1.0149993896484375,-4.4499969482421875,-8.8699951171875,-7.094993591308594,-5.519989013671875,1,-0.041269978437467936,4.811830176824342,164.39999389648438,6.027762471919637,164.5399932861328,-1.1874925494122976,165.9600067138672,-0.041269978437467936
9422,2017-07-26,164.66000366210938,165.82000732421875,163.27000427246094,165.6699981689453,788400.0,-0.007952717793754505,2.893096339091237,25.244469870327993,68.0276706262005,70.79009207257087,0.7008675779605085,-2.357679066161438,-5.49071966353651,-5.740583843280291,11.49581783780281,2.709991455078125,3.614292397364011,1.5955047607421875,-4.120099535159596,7.311109056643971,-1.2622973872086902,4.453306908693065,-2.7990779199048745,43.984374059494144,-28.95129473727718,2.8578021479508906,7,0.30499267578125,-3.1300048828125,-6.280006408691406,-5.775001525878906,-3.7700042724609375,2,-0.043119190730040224,1.4933369954427083,165.97999572753906,4.811830176824342,164.39999389648438,6.027762471919637,164.5399932861328,-0.043119190730040224
9423,2017-07-27,164.07000732421875,166.0,163.67999267578125,165.0399932861328,1060300.0,-0.003583118697733867,-1.6514138234704288,0.9603873638410055,61.66301384628513,70.425740139822,1.3076702201248622,-1.3601387425040343,-4.7567572272129155,-5.104838759969766,12.141750275986801,2.32000732421875,3.9079097596199404,0.7025077819824332,-4.50478414915807,5.909799713122936,-1.9011381835878183,3.3061537475526848,-1.5323926710787816,32.347382233618646,-39.54146493228558,2.603645965570255,7,0.894989013671875,-2.540008544921875,-5.690010070800781,-5.185005187988281,-1.2400054931640625,3,-0.04571219397326687,2.893096339091237,164.66000366210938,1.4933369954427083,165.97999572753906,4.811830176824342,164.39999389648438,-0.04571219397326687
9424,2017-07-28,164.75,165.49000549316406,163.24000549316406,163.8699951171875,745800.0,0.00414452761276185,-1.102819331745647,-0.9072346584026806,55.922136332419356,68.09075576734786,0.6471329731024866,-1.5111676716989564,-5.167147040771283,-5.727638775014327,12.384225594630161,2.25,3.8030983975640424,0.9975006103515511,-3.3027202389328068,5.297721459635909,-1.1526098142906278,3.14761103499373,-1.6168991052368256,45.75944719322956,-23.450258117605003,2.150110424642176,7,0.214996337890625,-3.220001220703125,-5.592502593994141,-5.864997863769531,-4.9900054931640625,4,-0.04522001182544577,-1.6514138234704288,164.07000732421875,2.893096339091237,164.66000366210938,1.4933369954427083,165.97999572753906,-0.04522001182544577
9425,2017-07-31,165.97999572753906,166.5,164.91000366210938,165.72000122070312,690700.0,0.007465831426640701,1.446142469805275,0.2954466638923568,61.15445546204285,66.26407602213365,-0.649609299104668,-2.377928048719866,-6.0877007757020465,-6.895263404107311,13.106343747714376,1.75,3.5411010645385375,1.919496917724615,-2.0656464174549,5.90464025290413,-0.0730747498651283,3.9120685853143584,-2.739990234375,64.31910252415082,-3.326278778880976,1.9925716675897565,7,-1.0149993896484375,-4.4499969482421875,-6.799995422363281,-7.094993591308594,-5.9099884033203125,0,-0.04560785793642297,-1.102819331745647,164.75,-1.6514138234704288,164.07000732421875,2.893096339091237,164.66000366210938,-0.04560785793642297
9426,2017-08-01,164.52000427246094,166.94000244140625,162.92999267578125,166.1199951171875,1159200.0,-0.008796189255690479,1.4753104734455136,-6.153940958976466,52.647068063297155,63.53699954508758,0.7759781947878253,-0.693593387231374,-4.487463537418705,-5.359042093951757,13.563872448775216,4.010009765625,3.345104984214771,0.2945053100585824,-3.4621649083949535,4.051175528512118,-1.5838297991681713,2.172840419285336,2.9799957275390625,39.65106544901065,-26.23362395451803,1.8783351092267642,8,0.4449920654296875,-2.9900054931640625,-5.340003967285156,-5.635002136230469,-5.660003662109375,1,-0.032336537722235326,1.446142469805275,165.97999572753906,-1.102819331745647,164.75,-1.6514138234704288,164.07000732421875,-0.032336537722235326
9427,2017-08-02,164.3000030517578,165.30999755859375,162.8699951171875,163.99000549316406,1435800.0,-0.0013372308229385732,1.0944347666636105,-0.19374958276509913,47.88734748653512,60.194918991151646,0.6820586619802498,-0.2368580796845663,-4.151059843501059,-5.079762801324705,13.953063634192041,2.44000244140625,2.8435537055499367,-0.08349609375,-3.5482258988807587,3.3812337113807587,-1.8158609963153651,1.6488688088153651,3.1085968017578125,35.13526685961939,-26.752651315422057,1.7323649025653762,8,0.6649932861328125,-2.7700042724609375,-4.910003662109375,-5.415000915527344,-2.970001220703125,2,-0.023371857982747213,1.4753104734455136,164.52000427246094,1.446142469805275,165.97999572753906,-1.102819331745647,164.75,-0.023371857982747213
9428,2017-08-03,165.32000732421875,166.7100067138672,160.74000549316406,161.89999389648438,1353300.0,0.006208181701248039,-1.0801433371613287,11.032388265406576,50.95732703505031,58.50279167584603,-0.4897825274261436,-0.8374860446909906,-5.043310431986242,-6.046090869402235,14.722955665796619,5.970001220703125,2.3884496943201157,0.6430076599121151,-1.9458521787381073,3.2318674985623375,-0.6514222594130104,1.9374375792372405,1.9070483398437545,73.87103363580206,15.130333025592869,1.2944299193251168,8,-1.2000045776367188,-3.790008544921875,-5.9300079345703125,-6.435005187988281,-0.230010986328125,3,-0.026796562656099865,1.0944347666636105,164.3000030517578,1.4753104734455136,164.52000427246094,1.446142469805275,165.97999572753906,-0.026796562656099865
9429,2017-08-04,164.22000122070312,166.1300048828125,163.63999938964844,166.1300048828125,918900.0,-0.006653799024810891,1.6073305958106316,-0.5584784102367334,43.64560132087807,56.47042787469365,0.6258768873156555,0.55231726355467,-3.8730885906782646,-4.881813968211077,15.524159895752637,2.4900054931640625,1.7843440954193284,-0.6229988098144474,-2.5274191570725293,1.2814215374436344,-1.5752089834434742,0.32921136381457927,2.617831433105465,56.12899097516015,0.5530668050978562,0.9522101736290344,8,-0.09999847412109375,-2.69000244140625,-4.607501983642578,-5.334999084472656,2.2899932861328125,4,-0.008464251487736552,-1.0801433371613287,165.32000732421875,1.0944347666636105,164.3000030517578,1.4753104734455136,164.52000427246094,-0.008464251487736552
9430,2017-08-07,162.38999938964844,163.9600067138672,161.72000122070312,163.7899932861328,1313800.0,-0.011143598937106702,1.5746882508725468,0.7329796922683625,40.362665628234424,53.58525397788254,2.3923591972203155,2.4313676541925133,-1.977213550282812,-3.037927087798039,15.72517595678325,2.5,1.1477586805163753,-2.4050003051757756,-4.50610180646882,-0.30389880388273127,-3.4555510558222977,-1.3544495545292534,4.32000732421875,26.612817881340707,-28.048216141686016,1.0505507506465177,8,1.4500045776367188,0.2350006103515625,-2.9125022888183594,-3.5049972534179688,5.55999755859375,0,-0.016195608674779982,1.6073305958106316,164.22000122070312,-1.0801433371613287,165.32000732421875,1.0944347666636105,164.3000030517578,-0.016195608674779982
9431,2017-08-08,161.63999938964844,163.30999755859375,161.0399932861328,162.0800018310547,933700.0,-0.004618511009415127,-1.768273167100856,0.31428882833787464,31.895329337698755,49.57054939027124,2.751319853222128,3.230430920629402,-1.1757896255861908,-2.25686636727346,16.0176758416865,2.2700042724609375,0.8296124098252164,-3.0810005187988168,-5.509270335458297,-0.6527307021393369,-4.2951354271285425,-1.866865610469091,4.7118072509765625,15.075271565495207,-32.77434307214507,1.2141349083297375,8,2.2000045776367188,1.6750030517578125,-2.4000015258789062,-2.7549972534179688,6.279998779296875,1,-0.00971289328976721,1.5746882508725468,162.38999938964844,1.6073305958106316,164.22000122070312,-1.0801433371613287,165.32000732421875,-0.00971289328976721
9432,2017-08-09,161.02000427246094,161.66000366210938,160.33999633789062,160.9499969482422,811200.0,-0.0038356540431118136,-1.0465094272669206,-0.15910667221528646,32.30657068343241,46.30872237217649,3.1298151661938505,3.8277263417622294,-0.5127716217975831,-1.6228321939993293,15.855058174608738,1.32000732421875,0.5840595480918864,-3.561995697021473,-6.480937890559659,-0.6430535034832872,-5.021466793790552,-2.1025246002523943,4.995094299316406,10.675146419460315,-34.148678541148,1.459471096769086,8,2.6199951171875,2.2949981689453125,-2.100006103515625,-2.1350021362304688,8.669998168945312,2,-0.013414505060218795,-1.768273167100856,161.63999938964844,1.5746882508725468,162.38999938964844,1.6073305958106316,164.22000122070312,-0.013414505060218795
9433,2017-08-10,155.75999450683594,160.25999450683594,155.5800018310547,160.14999389648438,1662500.0,-0.03266680925386489,1.0303653172073441,-62.707715780296425,25.33706516707528,42.9103811315827,7.91995338924184,8.825072617316152,4.789988849032625,3.6345042124472684,16.224211806462925,5.44000244140625,-0.04687354120468967,-8.368005371093744,-13.269346935196978,-3.4666638069905105,-10.818676153145361,-5.917334589042127,9.801095886230456,1.7060912200519234,-41.50670452932885,2.4506707820516156,8,5.500007629394531,5.780006408691406,3.0250015258789062,3.1250076293945312,17.870010375976562,3,0.035760192094602905,-1.0465094272669206,161.02000427246094,-1.768273167100856,161.63999938964844,1.5746882508725468,162.38999938964844,0.035760192094602905
9434,2017-08-11,157.02000427246094,157.9499969482422,155.0399932861328,155.61000061035156,1013800.0,0.00808943124076511,-1.28233942483754,-0.3211853890991752,30.49685428580875,39.50398100089003,6.088391570360642,7.306448480631275,3.526355889626302,2.4005170069460178,16.555336723662606,2.910003662109375,-0.623381926641116,-6.705995941162115,-12.519462442250529,-0.8925294400737016,-9.612729191706308,-3.7992626906179225,7.542977264404271,22.197399167268237,-20.29382786421467,2.9067332505442067,8,3.9699935913085938,4.249992370605469,1.7649917602539062,1.8649978637695312,19.069992065429688,4,0.051394674855737676,1.0303653172073441,155.75999450683594,-1.0465094272669206,161.02000427246094,-1.768273167100856,161.63999938964844,0.051394674855737676
9435,2017-08-14,158.25999450683594,159.32000732421875,157.91000366210938,158.0,843400.0,0.007897020765732288,-5.409294260447373,0.18439278834707704,29.224954790261307,36.90152397055272,4.06570946353807,5.754251244182996,2.2696741242245935,1.183645208732628,16.284575203094615,2.3000030517578125,-1.0399129244091512,-5.08050537109375,-11.277318360076464,1.116307617888964,-8.178911865585093,-1.9820988766024072,5.160228439941392,38.935907583817205,-0.0701329650879714,3.098406494491354,8,2.6150054931640625,3.0100021362304688,0.5250015258789062,0.6250076293945312,18.029998779296875,0,0.052129409113834235,-1.28233942483754,157.02000427246094,1.0303653172073441,155.75999450683594,-1.0465094272669206,161.02000427246094,0.052129409113834235
9436,2017-08-15,158.19000244140625,158.99000549316406,157.74000549316406,158.5,936500.0,-0.0004422600016371625,-1.0661302933239174,-1.1923234931627442,31.33293065830324,35.06214432297139,3.5127686365377713,5.55207750555391,2.4236891502324625,1.269398244610727,16.14282903329339,1.25,-1.437150200709965,-4.7969978332519645,-11.33025297614219,1.7362573096382619,-8.063625404697092,-1.530370261806837,4.224592946093736,47.58314528787666,8.826505778063122,3.2666275714451194,8,2.68499755859375,3.0799942016601562,1.0174942016601562,0.6949996948242188,17.720001220703125,1,0.0616979224742793,-5.409294260447373,158.25999450683594,-1.28233942483754,157.02000427246094,1.0303653172073441,155.75999450683594,0.0616979224742793
9437,2017-08-16,158.7899932861328,159.42999267578125,158.4499969482422,158.5800018310547,627400.0,0.003792849329709025,-3.170183754301669,-0.6773971254183895,34.77502941323996,33.26411125388136,2.289782925217935,4.558074198469797,1.9580127772394462,0.7097342221535428,15.686363873777893,1.239990234375,-2.052286301063589,-3.798506927490223,-10.335037382237914,2.738023527257468,-7.066772154864083,-0.5302417001163633,2.7396498492031185,71.83906366012079,30.93858572821138,3.2682652273738464,8,1.7950057983398438,2.4800033569335938,0.41750335693359375,0.09500885009765625,18.32000732421875,2,0.05749735669023304,-1.0661302933239174,158.19000244140625,-5.409294260447373,158.25999450683594,-1.28233942483754,157.02000427246094,0.05749735669023304
9438,2017-08-17,155.57000732421875,159.17999267578125,155.57000732421875,158.36000061035156,1057000.0,-0.02027826751092421,-1.5878093467144303,-13.286222932713269,26.911457461849153,31.404761936211475,4.449163652244096,7.335870752191681,5.377925920422456,3.9683383220265114,15.382792178075439,3.6099853515625,-2.5604622824102137,-6.498992919921875,-13.539390281978172,0.5414044421344215,-10.019191600950023,-2.9787942388937267,5.180877829212818,12.073214391229845,-27.047201691312175,3.520198681028152,8,3.92999267578125,5.699989318847656,4.102489471435547,2.7949905395507812,21.30999755859375,3,0.09076296491881264,-3.170183754301669,158.7899932861328,-1.0661302933239174,158.19000244140625,-5.409294260447373,158.25999450683594,0.09076296491881264
9439,2017-08-18,155.14999389648438,156.55999755859375,153.64999389648438,154.7899932861328,867100.0,-0.002699835495019509,-1.2045487385486808,-0.12903278733353388,21.604597962346702,29.32053219555728,3.852418402933182,7.395511320015373,5.937467651282873,4.380530935134317,16.623259573896085,2.910003662109375,-3.040538845645699,-6.449506378173822,-14.027902460706258,1.1288897043586132,-10.23870441944004,-2.6603083369076046,4.915584232871339,25.951562574248015,-9.569068255127164,3.789198041266219,8,3.3300018310546875,5.4250030517578125,5.070003509521484,3.2150039672851562,18.82000732421875,4,0.11911061368560505,-1.5878093467144303,155.57000732421875,-3.170183754301669,158.7899932861328,-1.0661302933239174,158.19000244140625,0.11911061368560505
9440,2017-08-21,155.14999389648438,155.44000244140625,154.49000549316406,155.39999389648438,682600.0,0.0,4.757259108562974,-0.6944432670707413,23.395769303753866,28.376136636230072,3.0367702730488304,7.027285507505411,5.99895572089298,4.364008325304837,17.983375720365853,0.9499969482421875,-3.7129358532914694,-5.987006378173817,-13.964311781549952,1.9902990252023187,-9.975659079861884,-1.998353676485749,4.029998779296875,25.951562574248015,-8.672890503311784,3.9886527016880606,8,2.5050048828125,5.4250030517578125,5.415004730224609,3.2150039672851562,20.370010375976562,0,0.1349661828241988,-1.2045487385486808,155.14999389648438,-1.5878093467144303,155.57000732421875,-3.170183754301669,158.7899932861328,0.1349661828241988
9441,2017-08-22,159.1300048828125,159.30999755859375,155.80999755859375,156.0500030517578,795300.0,0.025652666083787024,1.0348913029013986,-12.32000732421875,37.90361333947397,28.998030264679134,-1.4938168739887203,2.64330126697007,2.1250468436100505,0.3732060082161013,17.993887521593383,4.160003662109375,-4.14713080998709,-1.6644958496093807,-9.349134853377365,6.020143154158603,-5.506815351493373,2.1778236522746113,-5.480010986328125,94.80989867950728,57.76119227603648,3.842319501883988,8,-2.1750106811523438,1.4449920654296875,2.8524932861328125,-0.12500762939453125,16.69000244140625,1,0.10783628402423151,4.757259108562974,155.14999389648438,-1.2045487385486808,155.14999389648438,-1.5878093467144303,155.57000732421875,0.10783628402423151
9442,2017-08-23,157.55999755859375,159.2899932861328,157.55999755859375,158.3300018310547,1478900.0,-0.009866192899164128,-3.493470463507917,-0.25000123853733697,32.29925864049284,29.771607317281084,-0.5210162979323627,3.8515942588662995,3.742546450182374,1.9188717315800545,18.213119786013714,1.7299957275390625,-4.460380062300544,-2.879502868652338,-10.467642609967186,4.70863687266251,-6.673572739309776,0.9145670020051,-3.796803588867192,69.0812920896979,35.174721410890136,3.794069870657427,8,-1.0200042724609375,3.0149993896484375,4.445003509521484,1.4449996948242188,17.460006713867188,2,0.11646360997620331,1.0348913029013986,159.1300048828125,4.757259108562974,155.14999389648438,-1.2045487385486808,155.14999389648438,0.11646360997620331
9443,2017-08-24,156.57000732421875,157.75999450683594,156.5,157.3699951171875,587100.0,-0.00628325875675928,-1.6808324134796442,1.038939420961893,32.46218534428478,29.989977434889532,0.6659939310457617,4.480617491710888,4.813347974245119,2.8898532822378797,18.487239412220653,1.2599945068359375,-4.6415316452099376,-3.494493103027338,-11.068468684695205,4.079482478640529,-7.281480893861271,0.29249468780659527,-2.6958772827148607,51.59030986644524,19.648109914260672,3.78698779083394,8,-0.0300140380859375,4.0049896240234375,5.499996185302734,2.4399948120117188,19.589996337890625,3,0.13118727933377072,-3.493470463507917,157.55999755859375,1.0348913029013986,159.1300048828125,4.757259108562974,155.14999389648438,0.13118727933377072
9444,2017-08-25,157.3000030517578,157.82000732421875,156.85000610351562,157.36000061035156,621100.0,0.004662423793769355,-1.020853864004832,0.07499809262226291,37.71125437465463,30.932899610933234,-0.022470079801308884,3.334848782773747,4.1011320856311215,2.1346818151769185,18.965347172258955,1.25,-4.804345225853467,-2.3919975280761605,-9.724659438603055,4.940664382450734,-6.058328483339608,1.2743334271872868,-3.3171556599121175,58.298800505250355,24.621553237686683,3.66633095526345,8,-0.760009765625,3.274993896484375,4.904994964599609,1.8449935913085938,19.849990844726562,4,0.12447553370111564,-1.6808324134796442,156.57000732421875,-3.493470463507917,157.55999755859375,1.0348913029013986,159.1300048828125,0.12447553370111564
9445,2017-08-28,158.41000366210938,158.52999877929688,157.27999877929688,157.72999572753906,656600.0,0.007056583527123905,1.7173967127195529,-11.333926754832147,42.335080816573644,32.15536073962995,-1.2392774002965723,1.7166590996602054,2.9174029564674697,1.0127300600423723,19.023903327114912,1.25,-4.308697646939777,-0.9034973144531193,-7.625606396436382,5.818611767530143,-4.264551855444751,2.457557226538512,-4.320613266928717,74.285888671875,36.675316524141785,3.3610545409916286,8,-1.8700103759765625,2.1649932861328125,4.3074951171875,0.7349929809570312,19.1199951171875,0,0.0982261044055237,-1.020853864004832,157.3000030517578,-1.6808324134796442,156.57000732421875,-3.493470463507917,157.55999755859375,0.0982261044055237
9446,2017-08-29,159.1999969482422,159.5800018310547,157.41000366210938,157.5,772200.0,0.004987016399657929,-1.3085214314121763,2.499966341299226,45.7156116736974,33.370980990791885,-2.0908071654669698,0.5351037593696617,2.00524666038595,0.20855189793735462,19.800656379001552,2.1699981689453125,-3.948317399575302,0.152496337890625,-6.10726904565027,6.41226172143152,-2.977386353879808,3.282379029661058,-5.006194409793267,87.66218646427315,44.71762941566465,3.1298826917704416,8,-2.5849990844726562,1.375,3.8574981689453125,-0.05500030517578125,18.05999755859375,1,0.10251261078556784,1.7173967127195529,158.41000366210938,-1.020853864004832,157.3000030517578,-1.6808324134796442,156.57000732421875,0.10251261078556784
9447,2017-08-30,160.4600067138672,160.8000030517578,158.99000549316406,159.11000061035156,821200.0,0.007914634357905515,-1.2767317325963032,0.7941226629327445,63.63113361183885,37.450945007457406,-3.452031197317865,-1.0828579923388588,0.6616319031664943,-1.071074039932455,20.473243949911087,1.80999755859375,-3.611610272762192,1.604505920410162,-4.19560770138753,7.404619542207854,-1.2955508904886983,4.504562731309022,-6.05075620371403,92.09311403275315,42.11737584229724,2.9000568108988496,8,-3.2350082397460938,-0.165008544921875,2.7874908447265625,-1.1250076293945312,16.719985961914062,2,0.09572479102373199,-1.3085214314121763,159.1999969482422,1.7173967127195529,158.41000366210938,-1.020853864004832,157.3000030517578,0.09572479102373199
9448,2017-08-31,160.88999938964844,161.75,160.1699981689453,161.0500030517578,864200.0,0.002679749830423628,1.025646543291991,-0.11852069534552524,61.79159491335671,41.91616689090296,-3.406223214243653,-1.9623639553567784,0.3260365077632059,-1.507683688373362,21.392430768076117,1.5800018310546875,-3.3219923899231105,2.2559989929199276,-2.79457370955123,7.306571695391085,-0.269287358315637,4.781285344155492,-6.097303726999002,82.44894527381776,27.76314967038966,2.5252863512355725,8,-2.7699966430664062,-0.595001220703125,2.3574981689453125,-1.5550003051757812,16.44000244140625,3,0.08782400979809823,-1.2767317325963032,160.4600067138672,-1.3085214314121763,159.1999969482422,1.7173967127195529,158.41000366210938,0.08782400979809823
9449,2017-09-01,162.8300018310547,163.75999450683594,161.42999267578125,161.6300048828125,1099900.0,0.012057942996866355,-1.9124634032367274,-7.499809269502194,63.354796133128815,46.35605876083351,-4.629044080592848,-4.228645877715621,-1.4721902475467346,-3.4504340116714047,22.473391556746385,2.8699951171875,-3.0905211614218047,4.265501403808599,-0.49111769350159307,9.022120501118792,1.8871918551535032,6.643810952463696,-7.480721821417205,85.64825171367147,27.773472071868568,2.3783095486550994,9,-3.0450057983398438,-2.535003662109375,0.4174957275390625,-3.4950027465820312,14.669998168945312,4,0.08186453160447238,1.025646543291991,160.88999938964844,-1.2767317325963032,160.4600067138672,-1.3085214314121763,159.1999969482422,0.08186453160447238
9450,2017-09-05,159.75999450683594,162.99000549316406,159.64999389648438,162.57000732421875,1043700.0,-0.018854064298322926,-1.2046179025557093,-2.341683303027606,53.903510735403806,48.13382513815905,-0.9346246288334896,-1.4395825860987088,1.6349511987326082,-0.3149914873386592,22.77423494455534,3.3400115966796875,-2.420669554472113,1.3269943237304744,-3.1196410068269245,5.773629654287873,-0.896323341548225,3.550311989009174,-3.569643047478621,37.00778319512295,-21.25304793276152,2.223317665278694,9,0.37000274658203125,0.535003662109375,3.4875030517578125,-0.42499542236328125,17.800003051757812,1,0.10885077608652738,-1.9124634032367274,162.8300018310547,1.025646543291991,160.88999938964844,-1.2767317325963032,160.4600067138672,0.10885077608652738
9451,2017-09-06,160.07000732421875,161.67999267578125,159.75999450683594,160.91000366210938,976700.0,0.0019404909116313984,-1.6300948956983403,0.29892971757793624,53.22909328868103,50.459362321291074,-1.2262265080155146,-1.9744785507696179,1.4489695038959667,-0.5278821727239915,22.860343469404647,1.9199981689453125,-1.556371852408489,1.7155067443847543,-2.544253369668553,5.9752668584380615,-0.41437331264188515,3.8453868014113937,-3.122691560113566,22.641599969290414,-32.50123279448259,2.129880057026651,9,0.05998992919921875,0.2249908447265625,3.177490234375,-0.7350082397460938,20.009994506835938,2,0.10907722031719058,-1.2046179025557093,159.75999450683594,-1.9124634032367274,162.8300018310547,1.025646543291991,160.88999938964844,0.10907722031719058
9452,2017-09-07,158.86000061035156,160.33999633789062,157.02999877929688,160.33999633789062,993600.0,-0.007559234450563501,3.4729825863722126,1.7619073569482289,59.23634273161646,53.43426869766125,0.20962235785225403,-0.985097475078561,2.7989066393377584,0.7391864414516931,23.03060722076044,3.30999755859375,-0.7528313829721185,0.6135002136230412,-3.467488615041532,4.694489042287614,-1.426994200709231,2.6539946279553135,4.899993896484375,27.19172351872887,-32.0194428528575,2.040494414332286,9,1.4449996948242188,1.3199996948242188,4.3874969482421875,0.47499847412109375,21.53999328613284,3,0.11582521607572871,-1.6300948956983403,160.07000732421875,-1.2046179025557093,159.75999450683594,-1.9124634032367274,162.8300018310547,0.11582521607572871
9453,2017-09-08,161.3300018310547,161.75999450683594,158.42999267578125,158.42999267578125,686700.0,0.015548289130134618,-1.2965457367604114,-1.9594713020527255,65.55890797643113,56.52845243119198,-1.6921102889884594,-3.1794225549356554,0.44271687003532634,-1.6594492174069728,21.712182830975905,3.3300018310546875,-0.4101386435806944,2.8050010681152457,-1.3214923360371813,6.931494472267673,0.7417543660390322,4.868247770191459,2.2953927612304597,63.89310225208986,0.4552053729096315,2.063246702076207,9,-0.9350051879882812,-1.1500015258789062,1.9174957275390625,-1.5750045776367188,20.080001831054688,4,0.09824577366164489,3.4729825863722126,158.86000061035156,-1.6300948956983403,160.07000732421875,-1.2046179025557093,159.75999450683594,0.09824577366164489
9454,2017-09-11,165.08999633789062,165.08999633789062,161.6999969482422,162.0399932861328,886000.0,0.02330623234464113,1.222948195212247,1.0517218699850044,71.04147259428848,59.71805151760473,-4.728097641317959,-6.64450166716415,-3.1264800463568747,-5.31048054534827,20.231669350835602,3.7599945068359375,0.3378625782812037,6.161495971679699,1.1675909289529045,11.155401014406493,3.6645434503163017,8.658448493043096,-8.05999755859375,100.0,30.5058687700584,2.4969525213634016,9,-4.029998779296875,-5.1999969482421875,-2.264995574951172,-5.334999084472656,16.370010375976562,0,0.0741414123488886,-1.2965457367604114,161.3300018310547,3.4729825863722126,158.86000061035156,-1.6300948956983403,160.07000732421875,0.0741414123488886
9455,2017-09-12,166.50999450683594,166.52999877929688,165.0399932861328,165.32000732421875,1084600.0,0.008601358049817875,1.422781575258346,0.39015934162143234,67.52133222334042,62.14090935645396,-5.451572219903909,-7.815441960109979,-4.424545468255076,-6.648078184232247,19.440742531428157,1.4900054931640625,1.2528651510953352,7.168994140624989,1.149907056405425,13.188081224844552,4.159450598515207,10.17853768273477,-9.318795776367182,99.7894287109375,32.11382166691334,3.009543542109781,9,-4.7299957275390625,-6.4199981689453125,-3.6849937438964844,-6.754997253417969,15.150009155273438,1,0.0660020770868075,1.222948195212247,165.08999633789062,-1.2965457367604114,161.3300018310547,3.4729825863722126,158.86000061035156,0.0660020770868075
9456,2017-09-13,167.9499969482422,168.6999969482422,165.10000610351562,166.1699981689453,849900.0,0.008648144189009166,1.1951171856827845,1.4958134047982357,74.82082047491049,63.38420789679525,-6.168548533004952,-8.945394507314205,-5.768501112102456,-7.984334816215608,18.76059986032787,3.5999908447265625,2.0636663245964826,8.120996856689459,1.0110802002366768,15.23091351314224,4.566038528463082,11.675955184915836,-10.385246215820302,93.57326377311864,24.998315812609007,3.5549583282263875,9,-5.084999084472656,-6.775001525878906,-4.717494964599609,-8.194999694824219,14.059997558593778,2,0.05721941521269036,1.422781575258346,166.50999450683594,1.222948195212247,165.08999633789062,-1.2965457367604114,161.3300018310547,0.05721941521269036
9457,2017-09-14,167.9199981689453,168.22999572753906,166.97000122070312,167.5,756400.0,-0.00017861732564439237,1.423082001848673,0.23595418931198245,78.4175800665518,65.2315395804836,-5.5530261831885355,-8.639267748063673,-5.6382447540634075,-7.918370209220484,18.249513182437454,1.2599945068359375,2.743779730431072,7.634497833251942,-0.31711518923083304,15.586110855734717,3.6586913220105544,11.61030434449333,-9.687132663574204,92.40507833683725,20.786039724472403,3.975806511241388,9,-5.055000305175781,-6.745002746582031,-4.342494964599609,-8.165000915527344,16.580001831054688,3,0.07241545852016462,1.1951171856827845,167.9499969482422,1.422781575258346,166.50999450683594,1.222948195212247,165.08999633789062,0.07241545852016462
9458,2017-09-15,169.69000244140625,170.6699981689453,167.38999938964844,167.85000610351562,1142300.0,0.010540759241076891,-1.3768022998673153,4.3809627611262485,79.48592249474004,67.02388695399596,-6.641948546918144,-9.799631102942186,-7.230874584040578,-9.715359598656448,17.181476478947737,3.279998779296875,3.38383462060699,8.698502349853527,0.03431370327780314,17.36269099642925,4.366408026565665,13.030596673141389,-10.829109049462886,89.07474253986507,15.119308596903636,4.3320943232878655,9,-5.840003967285156,-7.530006408691406,-6.212501525878906,-9.935005187988281,13.17999267578125,4,0.0631150409628658,1.423082001848673,167.9199981689453,1.1951171856827845,167.9499969482422,1.422781575258346,166.50999450683594,0.0631150409628658
9459,2017-09-18,173.6300048828125,173.80999755859375,170.10000610351562,170.49000549316406,1726100.0,0.023218824825974815,1.1200043596730245,1.7065248038744132,81.92110754105914,70.13695326573543,-9.933473228058546,-12.948022933437102,-10.990807220807454,-13.64885240546414,15.863526465780819,4.1199951171875,3.6801743605666104,11.71450424194336,1.8191906066346633,21.609817877252055,6.766847424289011,16.662161059597707,-13.824383108708986,97.94763297497525,23.04117961192908,4.947656817654345,9,-8.210006713867188,-9.900009155273438,-12.230003356933594,-13.875007629394531,10.830001831054688,0,0.044807916607200404,-1.3768022998673153,169.69000244140625,1.423082001848673,167.9199981689453,1.1951171856827845,167.9499969482422,0.044807916607200404
9460,2017-09-19,176.08999633789062,176.6199951171875,173.5,174.16000366210938,2046500.0,0.01416800890340597,1.0869600718543317,0.6146474684497748,83.10463116653956,73.45645747438638,-10.989070638284176,-14.50234904497546,-13.317414206541002,-16.047087546797826,14.649226335105809,3.1199951171875,4.11544121252021,13.127495574951183,1.9041466670564091,24.350844482845957,7.515821121003796,18.73917002889857,-14.883936985338096,95.39931176437864,21.1931813919427,5.611674453947394,9,-9.264999389648438,-10.955001831054688,-14.959999084472656,-16.334999084472656,7.589996337890625,1,0.030495828767423516,1.1200043596730245,173.6300048828125,-1.3768022998673153,169.69000244140625,1.423082001848673,167.9199981689453,0.030495828767423516
9461,2017-09-20,176.2899932861328,177.60000610351562,175.5399932861328,176.3699951171875,969400.0,0.001135765531270927,-1.6076081392990622,-0.041451883242149205,82.37214451719842,76.02710211722884,-9.662407660278859,-14.072343188913322,-13.37153752858623,-16.16469712795825,15.110070991149286,2.0600128173828125,4.4266792635386025,12.469493103027332,-0.06708651569877588,25.00607272175344,6.2012032936642925,18.737782912390372,-13.234261641824077,87.67627266567908,15.082822770317776,6.268289809363049,9,-8.274993896484375,-10.664993286132812,-15.21749496459961,-16.534996032714844,8.540008544921875,2,0.030461231950134504,1.0869600718543317,176.08999633789062,1.1200043596730245,173.6300048828125,-1.3768022998673153,169.69000244140625,0.030461231950134504
9462,2017-09-21,175.91000366210938,176.83999633789062,175.25,175.74000549316406,683800.0,-0.0021554803930742272,-1.765189008451975,-2.1249284760633227,80.77868573097389,77.71818853440024,-7.386279256043423,-12.908980236042169,-12.869004234967235,-15.673834611370978,15.55472185835271,1.589996337890625,5.219569420946357,11.17200317382813,-2.0997614778598575,24.44376782551612,4.536120847984137,17.807885499672125,-10.818073593511684,83.44758736435604,11.600920143685812,6.635882325843989,9,-6.260002136230469,-10.285003662109375,-14.837505340576172,-16.155006408691406,7.970001220703125,3,0.03467677060847296,-1.6076081392990622,176.2899932861328,1.0869600718543317,176.08999633789062,1.1200043596730245,173.6300048828125,0.03467677060847296
9463,2017-09-22,177.11000061035156,177.61000061035156,175.5800018310547,175.5800018310547,741600.0,0.0068216526818289935,-1.6535952927096838,9.000089758549501,80.17750754232927,78.733303528627,-6.830820267863544,-13.166317002408135,-13.963514080730079,-16.762200135446363,15.783422217677467,2.029998779296875,6.139516924072041,11.34500045776366,-2.4346142270116786,25.124615142539,4.455193115375977,18.234807800151344,-10.266939896865352,93.34220551633058,22.281269887134613,6.889807342387672,9,-5.785003662109375,-11.480003356933594,-16.18250274658203,-17.355003356933594,4.8300018310546875,4,0.04172547774931523,-1.765189008451975,175.91000366210938,-1.6076081392990622,176.2899932861328,1.0869600718543317,176.08999633789062,0.04172547774931523
9464,2017-09-25,176.8800048828125,177.5,175.1699981689453,176.86000061035156,717800.0,-0.0012986038436364478,2.6984317287314563,0.013074698314550713,91.11435374752924,81.35475036464797,-5.311048871964516,-12.009982968347316,-13.635621287615407,-16.424928464367525,15.988271557260077,2.3300018310546875,7.138894003204712,10.136004638671864,-3.8913204973454754,24.163329774689203,3.122342070663194,17.149667206680533,-8.314233785827838,82.23854941285228,6.586321491702108,7.013662568008662,9,-5.525001525878906,-11.250007629394531,-16.495006561279297,-17.12500762939453,5.729995727539091,0,0.0338647109284258,-1.6535952927096838,177.11000061035156,-1.765189008451975,175.91000366210938,-1.6076081392990622,176.2899932861328,0.0338647109284258
9465,2017-09-26,173.97000122070312,177.19000244140625,171.5,177.05999755859375,1858000.0,-0.01645185200010213,2.3970101937634936,-154.46681922196797,79.67549965729594,81.89415916269083,-1.376290912727427,-8.300040830003383,-10.688853257566876,-13.42571669256057,16.009811138993214,5.69000244140625,7.8173006964997285,6.448001098632801,-7.357350301783583,20.253352499049186,-0.4546746015753911,13.350676798840993,-3.9571534015797454,40.42554785540363,-40.199993378489275,6.902675700208195,9,-1.6800003051757812,-7.9199981689453125,-14.4425048828125,-14.215003967285156,8.020004272460966,1,0.06029778363831917,2.6984317287314563,176.8800048828125,-1.6535952927096838,177.11000061035156,-1.765189008451975,175.91000366210938,0.06029778363831917
9466,2017-09-27,175.52000427246094,176.24000549316406,174.1999969482422,175.0399932861328,922200.0,0.00890959959120452,1.1249940395772073,-0.1553435453764333,85.05896088583256,82.63209036483312,-1.943995341261484,-9.027547642494909,-12.160433628454854,-14.867172224868796,16.476261273479015,2.2700042724609375,8.100556520408645,7.182003784179699,-6.4807531714354525,20.84476073979485,0.350625306372109,14.013382261987289,-4.2916120067410475,65.79384404070674,-20.69882557316751,6.8313784778075775,9,-3.0200042724609375,-8.810005187988281,-16.405006408691406,-15.765007019042969,11.599990844726562,2,0.04649036123912986,2.3970101937634936,173.97000122070312,2.6984317287314563,176.8800048828125,-1.6535952927096838,177.11000061035156,0.04649036123912986
9467,2017-09-28,175.82000732421875,176.0800018310547,174.07000732421875,174.77999877929688,691500.0,0.0017092242733318663,1.5769200672952777,2.1666348782503655,83.55724453874103,83.08445948083323,-1.1237038178364571,-8.556513198427467,-12.425267913524152,-15.057218243121696,17.441685903372406,2.0099945068359375,8.508809117494991,6.714006805419928,-6.810303202700709,20.238316813540564,-0.04814819864040487,13.47616180948026,-4.32000732421875,70.70387713054879,-17.877177361852603,6.762155004060324,9,-1.9650039672851562,-8.765007019042969,-17.055011749267578,-15.245010375976562,9.55999755859375,3,0.0512455587049383,1.1249940395772073,175.52000427246094,2.3970101937634936,173.97000122070312,2.6984317287314563,176.8800048828125,0.0512455587049383
9468,2017-09-29,175.02000427246094,176.16000366210938,174.75,175.82000732421875,659800.0,-0.004550125232804625,-1.1044648652341749,-0.7692273834326124,76.65059974527719,82.49884750352412,0.572024327230281,-7.002679720772676,-11.572877153300823,-14.150155252308565,18.831921011834964,1.410003662109375,8.660796753633235,5.207503509521473,-7.981790231791678,18.396797250834624,-1.3871433611351165,11.802150380178063,-2.5424041748046875,58.66673787434896,-27.293834738474466,6.594646870656581,9,-0.46500396728515625,-7.965003967285156,-16.462509155273438,-14.44500732421875,9.599990844726562,4,0.05062278821887589,1.5769200672952777,175.82000732421875,1.1249940395772073,175.52000427246094,2.3970101937634936,173.97000122070312,0.05062278821887589
9469,2017-10-02,176.16000366210938,176.16000366210938,170.66000366210938,172.0,1155500.0,0.006513537663236146,1.6442284414774604,-5.199984741269145,76.29431599429562,81.74214581771923,-0.19149101226543053,-7.476129961174138,-12.600383540069771,-15.174101367283896,19.46618704229575,5.5,8.83519484741538,5.681002807617176,-7.369095267472801,18.731100882707153,-0.8440462299278124,12.206051845162165,1.4499969482421875,84.2266619932235,0.014712717023186883,6.5250490375449886,10,-2.0250015258789062,-8.930000305175781,-17.602508544921875,-15.585006713867188,9.30999755859375,0,0.0328110732239959,-1.1044648652341749,175.02000427246094,1.5769200672952777,175.82000732421875,1.1249940395772073,175.52000427246094,0.0328110732239959
9470,2017-10-03,177.14999389648438,177.47999572753906,175.8300018310547,176.0,590000.0,0.005619835455237032,-1.2147714238898901,0.2764405971463155,75.69834616692795,81.00061266768918,-1.1346262366446922,-7.480009645887236,-13.459544347240694,-16.038867995227406,20.658329496465274,1.649993896484375,8.887150969621302,5.801493072509771,-6.539567882065711,18.142554027085254,-0.36903740477796987,11.972023549797512,-6.489990234375,95.16125784474947,11.632231512006157,6.170530477287745,10,-3.0149917602539062,-9.829994201660156,-18.592498779296875,-16.574996948242188,7.720001220703125,1,0.030821376810533208,1.6442284414774604,176.16000366210938,-1.1044648652341749,175.02000427246094,1.5769200672952777,175.82000732421875,0.030821376810533208
9471,2017-10-04,177.52999877929688,178.1300048828125,176.94000244140625,177.24000549316406,603400.0,0.0021451024324310453,-1.674164623587704,0.25216941326327524,76.32879080893389,80.50617989857363,-1.47539187801695,-6.835338886739976,-13.75254266789895,-16.252645370014704,21.977055307508035,1.19000244140625,8.502714712047123,5.308498382568359,-6.108915992606796,16.725912757743515,-0.4002088050192185,11.017205570155937,-6.8699951171875,91.96779109148326,9.166548880894268,5.70870718758758,10,-3.1349945068359375,-9.949996948242188,-18.972503662109375,-16.955001831054688,4.80999755859375,2,0.025122552495546735,-1.2147714238898901,177.14999389648438,1.6442284414774604,176.16000366210938,-1.1044648652341749,175.02000427246094,0.025122552495546735
9472,2017-10-05,177.25999450683594,178.38999938964844,177.0399932861328,177.60000610351562,790400.0,-0.0015208937887539742,-2.4614918132201336,-1.1724809260720863,72.59701182534455,79.66390259668643,-1.110537956945734,-5.392658590440192,-13.354321619631179,-15.813901101855947,22.492857678236767,1.350006103515625,7.813888915310002,4.118494415283209,-5.605336050508043,13.842324881074461,-0.7434208176124173,8.980409648178835,-6.301190795898435,85.38155876611007,3.2345009768580297,4.8619152328956305,10,-2.7349929809570312,-9.549995422363281,-18.664997100830078,-16.68499755859375,4.970001220703097,3,0.05562451154183767,-1.674164623587704,177.52999877929688,-1.2147714238898901,177.14999389648438,1.6442284414774604,176.16000366210938,0.05562451154183767
9473,2017-10-06,177.17999267578125,177.99000549316406,176.8300018310547,177.22999572753906,951000.0,-0.00045132479709963924,-2.0934060344652194,0.1470627832877081,63.77033422589665,76.62567820539394,-1.139381821255256,-4.283972883886406,-13.125368833481616,-15.562953410143507,23.53920407465403,1.160003662109375,7.148825913128633,3.245993041992193,-4.876270002927583,11.36825608691197,-0.8151384804676809,7.307124564452067,-5.775317224121096,84.3466056577963,4.024790459506178,4.061131522459888,10,-2.6549911499023438,-9.469993591308594,-18.419994354248047,-16.604995727539062,4.1200103759765625,4,0.046280689389327945,-2.4614918132201336,177.25999450683594,-1.674164623587704,177.52999877929688,-1.2147714238898901,177.14999389648438,0.046280689389327945
9474,2017-10-09,177.3300018310547,178.0,176.8000030517578,177.61000061035156,435000.0,0.0008466483885003484,1.2641504001842574,5.599633811412877,55.86013836748292,73.97952695097025,-1.3620837775051768,-3.6574963005204495,-13.143534418373463,-15.48256592222964,24.54294148453578,1.1999969482421875,6.54368607873235,2.784001922607416,-4.312157832224841,9.880161677439673,-0.7640779548086982,6.332081800023531,-5.506206943115245,58.59380587940777,-19.002030297135548,3.5480798774161233,10,-2.8050003051757812,-9.620002746582031,-18.122501373291016,-16.7550048828125,2.339996337890625,0,0.041109757011552395,-2.0934060344652194,177.17999267578125,-2.4614918132201336,177.25999450683594,-1.674164623587704,177.52999877929688,0.041109757011552395
9475,2017-10-10,177.5,178.5,176.4199981689453,178.02999877929688,609300.0,0.0009586543009640902,1.829932114015238,1.8928610354223434,55.73462731684034,70.72126766552668,-1.093708260657678,-3.1220020962200294,-13.216647799765497,-15.408940086819257,25.247198226490376,2.0800018310546875,5.873824134027728,2.4044998168945426,-3.7049969873166617,8.513996621105747,-0.6502485852110738,5.459248219000159,-5.282232841958006,51.923119245864356,-23.389769427579324,3.054748402105606,10,-2.9199981689453125,-9.735000610351562,-17.460002899169922,-16.925003051757812,2.2299957275390625,1,0.04490141532790504,1.2641504001842574,177.3300018310547,-2.0934060344652194,177.17999267578125,-2.4614918132201336,177.25999450683594,0.04490141532790504
9476,2017-10-11,177.55999755859375,177.80999755859375,176.91000366210938,177.52000427246094,533600.0,0.00033801441461278614,2.3333521715787393,-0.0754592042379225,58.06447763687403,67.88873800976368,-0.9319006481471774,-2.556184997877324,-13.129998750158336,-15.301050025288333,25.422979994536792,0.899993896484375,5.01403099914927,1.9839973449707031,-3.200923980138697,7.168918670080103,-0.6084633175839826,4.576458007525389,-4.839651773195129,54.80761471591534,-18.67174386219137,2.5924606625546955,10,-2.9799957275390625,-9.794998168945312,-17.34749984741211,-16.985000610351562,4.7400054931640625,2,0.04116916906456636,1.829932114015238,177.5,1.2641504001842574,177.3300018310547,-2.0934060344652194,177.17999267578125,0.04116916906456636
9477,2017-10-12,180.0800018310547,180.19000244140625,177.42999267578125,177.42999267578125,793300.0,0.014192409929659755,-1.0830190417513574,66.26135062953071,62.8571277587979,66.35613001126598,-3.1112586688445276,-4.341050557743813,-15.463957827222146,-17.64878390897985,25.86396816548949,2.760009765625,4.619144374344415,3.896001434326166,-0.2582499646899521,8.050252833342284,1.818875734818107,5.973127133834225,-6.897283708487947,97.08221523367777,25.036574079023183,2.0771256995080614,10,-4.654998779296875,-11.470001220703125,-19.867504119873047,-19.5050048828125,2.2599945068359375,3,0.01254994715602109,2.3333521715787393,177.55999755859375,1.829932114015238,177.5,1.2641504001842574,177.3300018310547,0.01254994715602109
9478,2017-10-13,180.3999938964844,181.94000244140625,180.0399932861328,181.17999267578125,679400.0,0.0017769439258998876,-1.5333455403645833,-0.2943381451134509,65.1202086938284,65.11456253343628,-2.8919646289124614,-4.023841583715409,-15.62323332984829,-17.79433290929046,25.899973436652413,1.9000091552734375,3.945316153391474,3.680493927001976,0.37684464787690786,6.984143206127044,2.028669287439442,5.33231856656451,-6.516547342033704,72.10131606953853,1.289448313111663,1.6518246395625327,10,-1.5149917602539347,-10.214996337890653,-20.157493591308622,-19.824996948242216,2.5,4,0.010144134661693505,-1.0830190417513574,180.0800018310547,2.3333521715787393,177.55999755859375,1.829932114015238,177.5,0.010144134661693505
9479,2017-10-16,181.41000366210938,181.50999450683597,180.2400054931641,180.88999938964844,500800.0,0.005598723945658968,2.5278160432338,-0.6666731875269228,88.19294963983695,66.50285180820396,-3.4407802528376408,-4.660030598529488,-16.42201459360635,-18.645727199944076,25.282734457771205,1.269989013671875,3.401778447704686,4.301503753662104,0.7099524363808882,7.893055070943319,2.50572809502151,6.097279412302697,-6.559770401224,90.39858027029044,15.092718357467362,1.7957756586406042,10,-2.2300033569335938,-9.590003967285156,-21.12250518798828,-20.835006713867188,2.8799896240234375,0,-0.0006063646333221984,-1.5333455403645833,180.3999938964844,-1.0830190417513574,180.0800018310547,2.3333521715787393,177.55999755859375,-0.0006063646333221984
9480,2017-10-17,181.4600067138672,181.97000122070312,180.66000366210938,180.8999938964844,606800.0,0.0002756355809956368,-1.5192423375441995,1.0769388773144206,86.04361336103611,67.58227653621532,-3.1459432675359267,-4.518778493577258,-16.196857574895944,-18.527549308987233,24.174707574411062,1.30999755859375,3.21021297500792,4.083006286621099,0.037793248456893025,8.128219324785306,2.0603997675389962,6.105612805703203,-5.759001151319296,89.92105231415027,12.857948883685935,2.0226065190821085,10,-2.2650070190429688,-7.955009460449219,-20.985008239746094,-20.885009765625,3.1499938964844034,1,-0.009864479657737624,2.5278160432338,181.41000366210938,-1.5333455403645833,180.3999938964844,-1.0830190417513574,180.0800018310547,-0.009864479657737624
9481,2017-10-18,181.66000366210938,182.41000366210938,181.27999877929688,182.16000366210938,471600.0,0.0011021544188387633,1.260009765625,-0.8928367074467088,85.87214882353824,69.05729175823684,-3.0156140480565625,-4.527992702386314,-16.089518825251446,-18.56000772808028,22.887192010008906,1.1300048828125,2.9714861894960904,4.014502716064442,-0.4209640807725066,8.44996951290139,1.7967693176459818,6.232236114482902,-5.0813387074197465,84.93979226031804,6.780140488415682,2.2177333984184706,10,-2.2450027465820312,-7.904998779296875,-20.725006103515625,-21.085006713867188,1.6199951171875,2,-0.01062428655544978,-1.5192423375441995,181.4600067138672,2.5278160432338,181.41000366210938,-1.5333455403645833,180.3999938964844,-0.01062428655544978
9482,2017-10-19,182.00999450683597,182.02999877929688,180.13999938964844,181.00999450683597,521800.0,0.0019266257716121782,2.6345843481324795,-2.0,95.44855666584654,72.5770942515646,-2.9289723961452694,-4.635205307857149,-16.101783097909305,-18.739841797089213,21.4480827584405,1.8899993896484375,2.7047322589405383,4.059494018554716,-0.7005335334909546,8.819521570600386,1.6794802425318665,6.439507794577565,-4.498315358959189,83.12205046323541,2.393541063276743,2.3800137760228397,10,-2.594993591308622,-7.319992065429716,-19.98999786376956,-20.834999084472685,1.8000030517577557,3,0.00159336604403304,1.260009765625,181.66000366210938,-1.5192423375441995,181.4600067138672,2.5278160432338,181.41000366210938,0.00159336604403304
9483,2017-10-20,184.5,184.55999755859372,182.19000244140625,182.75,450700.0,0.013680597595262967,1.5347607546184943,1.75,96.1282547270131,77.05132940262351,-4.773414804303513,-6.896785499687155,-18.048592967510814,-21.013784882502193,20.04035385772828,2.5500030517577557,2.4541628686958177,6.179999542236317,0.6153792512726284,11.744619833200005,3.3976893967544584,8.962309687718175,-6.204588929846011,98.64258860975866,17.5982809328126,2.782310145481845,10,-4.010002136230469,-8.525001525878906,-22.480003356933594,-23.32500457763672,1.229995727539034,4,-0.011707336922001987,2.6345843481324795,182.00999450683597,1.260009765625,181.66000366210938,-1.5192423375441995,181.4600067138672,-0.011707336922001987
9484,2017-10-23,182.8699951171875,184.75999450683597,182.7400054931641,184.5800018310547,588100.0,-0.008834714811991828,-1.0507648812982273,-0.9771466936383929,79.54539005974243,79.6969697073904,-2.5422658976869172,-5.054145151293483,-15.923753838645041,-19.205659378886878,18.75143790684773,2.019989013671875,2.3261700043641156,4.250495147705067,-1.6239564085437053,10.124946703953839,1.3132693695806665,7.187720925829467,-3.4469584791143575,59.090879065711576,-19.33462126084565,2.9372257781243882,10,-2.0349960327148438,-5.439994812011719,-19.86499786376953,-20.709999084472656,1.45001220703125,0,0.00016404429429606182,1.5347607546184943,184.5,2.6345843481324795,182.00999450683597,1.260009765625,181.66000366210938,0.00016404429429606182
9485,2017-10-24,184.4600067138672,185.5200042724609,183.7899932861328,184.33999633789062,738200.0,0.008694764800867283,-1.836045275467404,-0.07018123087081835,81.8181308665259,82.33626451068507,-3.398571292500094,-6.1323877871299715,-17.030227412730483,-20.620068373043807,18.900524639594092,2.650009155273409,2.5188359628078842,5.316006469726574,-0.682419285434861,11.314432224888009,2.3167935921458707,8.315219347307277,-3.969578502041486,80.29746103056335,3.4368780201563567,2.9992128775807116,10,-2.9850082397460938,-6.370002746582031,-19.885009765625,-20.730010986328125,3.0299987792969034,1,-0.0009216817822093049,-1.0507648812982273,182.8699951171875,1.5347607546184943,184.5,2.6345843481324795,182.00999450683597,-0.0009216817822093049
9486,2017-10-25,183.67999267578125,184.19000244140625,181.4600067138672,183.63999938964844,967500.0,-0.0042286349869643525,4.150873051289064,0.333248569612206,78.15778871469243,84.03633795022888,-1.854122177449824,-4.964221518855766,-15.763513278087203,-19.616748475274562,18.661096143852724,3.0,2.8647806872915,4.127993011474615,-1.9421737219662134,10.198159744915444,1.0929096447542008,7.163076378195029,1.840011596679659,65.7990719941918,-9.571249991843942,3.035083366720418,10,-0.899993896484375,-5.589988708496094,-17.699996948242188,-18.544998168945312,3.3700103759765625,2,0.005063196709790496,-1.836045275467404,184.4600067138672,-1.0507648812982273,182.8699951171875,1.5347607546184943,184.5,0.005063196709790496
9487,2017-10-26,184.8300018310547,185.47000122070312,184.19000244140625,185.0,567600.0,0.006260938595001653,1.306302838683071,-4.250667684090042,80.6735377864683,85.76448562718888,-2.5250187999322975,-5.696686911218592,-16.42276688578903,-20.513899720247196,18.584464892551505,1.790008544921875,3.274405459665303,4.827502441406239,-1.4114824593437731,11.06648734215625,1.7080099910312185,7.946994891781259,-3.3699951171875,83.00485575549901,8.407694734860925,3.119492450375007,10,-2.0,-6.739997863769531,-18.01000213623047,-19.205001831054688,1.020004272460909,3,-0.00838610093817238,4.150873051289064,183.67999267578125,-1.836045275467404,184.4600067138672,-1.0507648812982273,182.8699951171875,-0.00838610093817238
9488,2017-10-27,183.8800048828125,184.7700042724609,183.2700042724609,184.52999877929688,574300.0,-0.005139841686040425,1.6548557848116277,3.8235346916793826,74.67967550723554,84.26301072356651,-1.150451813957062,-4.2676943389302835,-14.879129467852124,-19.264344141894753,18.337031956666284,1.5599975585937784,3.67991609750959,3.4345054626464844,-2.568620749708373,9.437631675001342,0.43294235646905577,6.436068568823913,-2.4199981689453125,59.605902073092324,-16.31267986189465,3.0015631061774273,10,-1.0500030517578125,-5.790000915527344,-16.242504119873047,-18.2550048828125,0.4299926757812216,4,-0.00038072287556978335,1.306302838683071,184.8300018310547,4.150873051289064,183.67999267578125,-1.836045275467404,184.4600067138672,-0.00038072287556978335
9489,2017-10-30,181.94000244140625,183.5399932861328,181.5800018310547,183.3500061035156,572800.0,-0.010550371926749902,1.189961468953524,2.169256772618389,64.76060807739756,81.89823235871778,0.975188674830008,-1.9736568589276544,-12.342249614373259,-17.062562234148174,19.285095572554326,2.3000030517578125,3.803266372614871,1.205503082275385,-4.476896088954845,6.887902253505615,-1.6356965033397444,4.046702667890514,-0.39979583740233693,11.822561974774208,-64.35816049136646,2.84119958561512,10,0.8899993896484375,-3.8499984741210938,-13.462505340576172,-16.31000518798828,4.3899993896484375,0,0.020831006019983667,1.6548557848116277,183.8800048828125,1.306302838683071,184.8300018310547,4.150873051289064,183.67999267578125,0.020831006019983667
9490,2017-10-31,182.6100006103516,183.92999267578125,181.8999938964844,182.5399932861328,874500.0,0.0036825225896164326,-2.0073920021702136,-0.04965045559814249,66.1341541533539,79.70512183980841,0.5425243062886977,-2.3332591598285433,-12.395278614746474,-17.5043047488237,19.95932539747108,2.0299987792968466,3.904163679901586,1.6025009155273722,-3.8757648201634822,7.080766651218227,-1.136631952318055,4.341633783372799,-1.0299987792969034,28.678191317319268,-48.13212393166415,2.7391328678454228,10,0.22000122070309658,-4.519996643066435,-14.11750030517581,-16.980003356933622,8.720001220703097,1,0.009364255561862267,1.189961468953524,181.94000244140625,1.6548557848116277,183.8800048828125,1.306302838683071,184.8300018310547,0.009364255561862267
9491,2017-11-01,181.9900054931641,184.66000366210938,181.7400054931641,184.66000366210938,842000.0,-0.0033951870933423,1.1872660460278333,-38.13884045334069,56.94545244706053,75.42699914883218,1.3569508353112667,-1.4356036554795821,-11.281105438833464,-16.658779150793663,20.574347607325738,2.919998168945284,3.681066089564922,0.7595054626465014,-4.4806602743549035,5.999671199647906,-1.860577405854201,3.379588331147204,-0.4100036621094034,10.539941553730113,-61.074480800459284,2.620082868500697,11,1.4999999999999716,-3.9000015258789347,-12.820003509521513,-16.360008239746122,10.989990234374943,2,0.030221439826301877,-2.0073920021702136,182.6100006103516,1.189961468953524,181.94000244140625,1.6548557848116277,183.8800048828125,0.030221439826301877
9492,2017-11-02,187.1199951171875,189.8300018310547,184.1000061035156,184.1000061035156,1698200.0,0.028188304133086595,-2.7947129619336777,-1.131082803275807,68.10342417889584,72.31312908793028,-3.3212188287949402,-6.101878485015163,-15.796503423206588,-21.55219453420881,21.62766378489991,7.839996337890597,3.6804251310281018,5.396495056152332,-0.11888264583367913,10.911872758138344,2.6388062051593124,8.154183907145352,-5.462193298339855,67.15143377130683,-4.219582516745064,2.757688850993011,11,-1.4749908447265625,-6.874992370605469,-17.514995574951172,-21.48999786376953,4.82000732421875,3,-0.0003740490982049316,1.1872660460278333,181.9900054931641,-2.0073920021702136,182.6100006103516,1.189961468953524,181.94000244140625,-0.0003740490982049316
9493,2017-11-03,185.3800048828125,188.1699981689453,184.9499969482422,188.1699981689453,840800.0,-0.009298793714083264,1.308250157237004,-0.9238421972736097,60.290304463727765,70.17367513281752,-1.6128845415206285,-3.9168863786518955,-13.41755361242349,-19.56163093713087,22.815104182928913,3.220001220703125,3.64731546309298,3.246504211425787,-2.062012606332189,8.555021029183763,0.5922458025468131,5.900762620304761,-3.639999389648409,46.06064305160985,-21.957393807894697,2.654258408878985,11,0.2649993896484375,-5.135002136230469,-14.925003051757812,-19.75000762939453,6.479995727539091,4,0.002535339347952803,-2.7947129619336777,187.1199951171875,1.1872660460278333,181.9900054931641,-2.0073920021702136,182.6100006103516,0.002535339347952803
9494,2017-11-06,184.6199951171875,185.5800018310547,184.00999450683597,185.55999755859372,917700.0,-0.004099739700111904,2.2040606607915216,0.3369192485438384,57.899964981105825,67.51610114554863,-0.646520312378783,-2.7222996044193337,-12.03777523262886,-18.58916885406444,23.931696348961907,1.5700073242187216,3.510797908747719,2.121994781494152,-2.7836093121142937,7.027598875102598,-0.33080726531005666,4.574796828298361,-2.556389770507792,35.59939342042205,-28.42332854392373,2.4528020468042198,11,1.0250091552734375,-4.374992370605469,-13.814994812011719,-18.98999786376953,10.090011596679688,0,-0.0016791115090053488,1.308250157237004,185.3800048828125,-2.7947129619336777,187.1199951171875,1.1872660460278333,181.9900054931641,-0.0016791115090053488
9495,2017-11-07,185.47000122070312,186.13999938964844,184.4900054931641,184.9600067138672,525800.0,0.0046040847470290025,-1.275858440232826,-0.5425459385754335,59.22516477994857,65.41247626391042,-1.495455284381194,-3.1037281683786375,-12.281141402646142,-19.271516271573915,24.99962068949333,1.6499938964843466,3.121029409778089,2.573500823974598,-1.8982880719783282,7.045289719927524,0.3376063759981207,4.809395271951075,-3.0957400146484133,46.10627213845688,-14.63976915542765,2.235894447976467,11,0.2350006103515625,-2.6399993896484375,-14.787498474121094,-19.840003967285156,6.2299957275390625,1,0.004636871756571459,2.2040606607915216,184.6199951171875,1.308250157237004,185.3800048828125,-2.7947129619336777,187.1199951171875,0.004636871756571459
9496,2017-11-08,184.8699951171875,185.2400054931641,183.58999633789062,184.6499938964844,425300.0,-0.003235057419348597,2.4374403967192912,0.43137958890578754,56.84209373551233,62.76453803602642,-0.7922043182004188,-2.032187118873594,-11.094427628921409,-18.533421310666427,25.98292007952276,1.8800048828125,2.995463974205393,1.6079948425293082,-2.1681037099948526,5.384093395053469,-0.28005443373277217,3.4960441187913887,-2.1975042861327836,20.512782892565014,-35.85777083639849,1.888049276262085,11,0.8350067138671875,-1.7449951171875,-14.142494201660156,-19.23999786376953,9.389999389648466,2,0.03494351103202131,-1.275858440232826,185.47000122070312,2.2040606607915216,184.6199951171875,1.308250157237004,185.3800048828125,0.03494351103202131
9497,2017-11-09,182.33999633789062,183.57000732421875,180.63999938964844,183.30999755859372,649000.0,-0.013685286126032148,2.93284178187404,-4.4090719933420965,44.84240625040989,59.44928589637914,1.5057929442190527,0.7123273878701468,-8.035643440490446,-15.865550409202541,25.86901922510697,4.2299957275390625,2.6061599590799176,-1.035003662109375,-4.535363635419117,2.4653563112003667,-2.785183648764246,0.7151763245454958,7.4900054931640625,22.576324353679738,-27.27198084998429,1.7501799866548677,11,2.8950042724609375,0.785003662109375,-11.352493286132812,-16.449996948242188,15.790008544921875,3,0.05835252606856289,2.4374403967192912,184.8699951171875,-1.275858440232826,185.47000122070312,2.2040606607915216,184.6199951171875,0.05835252606856289
9498,2017-11-10,182.22999572753903,182.69000244140625,181.4900054931641,182.0,409500.0,-0.0006032719785062923,1.0869346000238338,-0.2371086990718669,48.35221821764715,57.62613146751798,1.5166140494136755,1.0186851645212585,-7.401095298018447,-15.530375703013277,25.27646376195924,1.199996948242159,2.2854760360756927,-1.2365043640137117,-4.496869143765707,2.023860415738284,-2.8666867538897236,0.3936780258623003,7.416206054687535,28.90902432528357,-18.953472634132606,1.6301823898760017,11,3.0050048828125284,0.8950042724609659,-11.112495422363253,-16.209999084472628,15.840011596679716,4,0.05328434912759983,2.93284178187404,182.33999633789062,2.4374403967192912,184.8699951171875,-1.275858440232826,185.47000122070312,0.05328434912759983
9499,2017-11-13,181.3000030517578,181.75999450683597,179.9499969482422,181.41000366210938,545500.0,-0.005103400634282496,3.4692274362787914,-0.4782724076163266,41.577819783709224,54.897649870890795,2.622007805600987,2.0448551152948937,-6.009088298099357,-14.366993998746636,24.451696255260945,2.2799987792968466,1.7555237384746647,-2.160997009277338,-5.436305744050543,1.1143117254958668,-3.7986513766639405,-0.5233426418907356,8.166074682617193,21.80945995247345,-21.04349074041465,1.6376543673865998,11,3.589996337890625,1.8249969482421875,-10.182502746582031,-15.280006408691406,17.75999450683591,0,0.05824598665659764,1.0869346000238338,182.22999572753903,2.93284178187404,182.33999633789062,2.4374403967192912,184.8699951171875,0.05824598665659764
9500,2017-11-14,179.6699981689453,180.9900054931641,179.3800048828125,180.9900054931641,678900.0,-0.008990650057226768,1.4393813288943755,12.000000000000258,39.77563900554094,52.98989282183307,4.236644530394813,3.7248565005798184,-3.827513501891815,-12.546315991882182,23.386050202069065,1.9199981689453125,1.2935377567632713,-3.7015014648437443,-7.289899117931583,-0.11310381175590578,-5.495700291387664,-1.907302638299825,9.415436333984388,4.948690374204814,-33.55584492242363,1.794198826543913,11,4.935005187988281,3.4550018310546875,-8.552497863769531,-13.650001525878906,20.020004272460938,1,0.08370907050814136,3.4692274362787914,181.3000030517578,1.0869346000238338,182.22999572753903,2.93284178187404,182.33999633789062,0.08370907050814136
9501,2017-11-15,179.72999572753906,180.0,177.74000549316406,178.91000366210938,982000.0,0.00033393198199593854,2.3235198420267253,-0.6212026633374814,36.23107686578355,49.44852089815391,4.271550215413924,3.7026929304118426,-3.333865962199468,-12.372479930586024,22.303347862873387,2.2599945068359375,1.0908901634659287,-3.5450035095214787,-7.419588033558,0.3295810145150426,-5.482295771539725,-1.6077112475032322,8.773112998183592,34.13361251063273,1.2060989588404283,1.9372922620182584,11,3.225006103515625,3.6400070190429688,-8.5574951171875,-13.654998779296875,19.520004272460938,2,0.06659990822482964,1.4393813288943755,179.6699981689453,3.4692274362787914,181.3000030517578,1.0869346000238338,182.22999572753903,0.06659990822482964
9502,2017-11-16,182.3000030517578,182.7100067138672,179.72000122070312,180.1699981689453,849300.0,0.014299267708851149,1.0271139800964144,2.5975920653529094,46.07745313074147,47.86931519448877,1.0570894273465399,1.21797239326213,-5.269941414932475,-14.67776306873759,21.69973033812413,2.9900054931640625,0.8561336050165096,-0.9894966125488338,-4.846277386502237,2.8672841614045694,-2.9178869995255354,0.9388937744278678,5.342057415360159,91.7504313600275,59.628237713681976,1.9283903869767003,11,-0.3600006103515625,1.3299942016601562,-11.12750244140625,-16.225006103515625,16.639999389648438,3,0.06560609574802112,2.3235198420267253,179.72999572753906,1.4393813288943755,179.6699981689453,3.4692274362787914,181.3000030517578,0.06560609574802112
9503,2017-11-17,182.33999633789062,182.5200042724609,180.55999755859372,181.2700042724609,641200.0,0.0002193817085205385,1.741252921028311,0.5023425411198483,51.096475083990306,47.11337187258704,0.6040434759501068,1.062325931642249,-4.742095506645768,-14.47869316658543,20.365650317066336,1.9600067138671875,0.8644544191558907,-0.8415031433105469,-4.676468728011457,2.9934624413903634,-2.758985935661002,1.0759796490399083,4.509899731311037,92.55512504835531,55.47481426158868,1.917482792350454,11,-0.399993896484375,1.44500732421875,-10.322494506835938,-15.419998168945312,16.57000732421875,4,0.0865965167382241,1.0271139800964144,182.3000030517578,2.3235198420267253,179.72999572753906,1.4393813288943755,179.6699981689453,0.0865965167382241
9504,2017-11-20,182.8999938964844,183.55999755859372,182.3699951171875,183.0399932861328,529600.0,0.0030711723694238913,1.0169397281885326,-0.13084152132678142,50.79976131301407,46.17721593181654,-0.25210585687864295,0.5319651701551606,-4.837253442410997,-14.778615835370516,19.025970470454318,1.2200012207030966,0.1816031050729805,-0.28300552368162357,-4.117481549077127,3.5514705017138795,-2.200243536379361,1.6342324890161137,3.2211109266342532,88.6597154310623,48.429804689530776,1.9172380126977486,11,-1.409988403320341,0.8850097656249716,-8.364994049072294,-15.104995727539091,16.310012817382784,0,0.08294157426992643,1.741252921028311,182.33999633789062,1.0271139800964144,182.3000030517578,2.3235198420267253,179.72999572753906,0.08294157426992643
9505,2017-11-21,184.2899932861328,184.75999450683597,183.2100067138672,183.22999572753903,518100.0,0.007599778217789899,-1.818222172899841,-7.571444141691114,56.08462575587538,46.09305282296799,-2.0418101989435797,-0.9185171137934276,-5.782455097756753,-15.942046295101648,17.548083059337234,1.8600006103515625,-0.2087517440966451,1.115494537353527,-2.7077989701695344,4.938788044876588,-0.7961522164079895,3.0271412911150435,1.1606235905894664,93.30481543791886,47.28199290066145,1.9116467537615243,11,-3.0399932861328125,-0.5049896240234375,-8.789993286132812,-16.4949951171875,15.290008544921875,1,0.08014544907779486,1.0169397281885326,182.8999938964844,1.741252921028311,182.33999633789062,1.0271139800964144,182.3000030517578,0.08014544907779486
9506,2017-11-22,184.6100006103516,185.5500030517578,184.27999877929688,184.6300048828125,540700.0,0.0017364335334362213,-2.7352630988443845,-0.01887199861804143,41.09300056421747,45.67645219116883,-2.6849247071650097,-1.228251260720981,-5.691198093965937,-16.05367760065431,17.20945321118159,1.2700042724609375,-0.5088796062074721,1.3890014648437727,-2.4824967806637517,5.260499710351297,-0.5467476579099753,3.3247505875975207,-6.869995117187528,83.87646404501783,38.852170372962135,1.9357491227537562,11,-2.9649963378906534,-0.8249969482422159,-8.260002136230497,-16.80000305175784,15.270004272460909,2,0.08168572548181374,-1.818222172899841,184.2899932861328,1.0169397281885326,182.8999938964844,1.741252921028311,182.33999633789062,0.08168572548181374
9507,2017-11-24,183.27999877929688,185.1000061035156,182.8600006103516,184.8800048828125,211800.0,-0.007204386689006581,1.1960746181578883,79.983218916971,42.32455210845326,45.00671151236951,-1.3494725789264521,-0.02142415277529608,-3.955940194565585,-14.519640771066435,16.291488870763303,2.2400054931640057,-0.9735675048574421,0.1364997863769588,-3.660724532302538,3.9337241050564558,-1.7621123729628039,2.0351119457167215,-5.383793334960927,54.5089824936934,9.21856209337551,1.8986121593397551,11,-1.6349945068359375,0.5050048828125,-6.694995880126953,-15.25,18.22999572753909,4,0.0871344463502206,-2.7352630988443845,184.6100006103516,-1.818222172899841,184.2899932861328,1.0169397281885326,182.8999938964844,0.0871344463502206
9508,2017-11-27,183.80999755859372,184.02999877929688,182.83999633789062,183.25999450683597,435400.0,0.0028917436863094004,1.4040319970407362,-0.3437505960441385,46.988859392371644,45.60793813555423,-1.8235436466509611,-0.5870341681421962,-4.123230029241228,-14.81346671085754,15.740682052029184,1.19000244140625,-1.3551606968603664,0.6699989318847486,-3.124494831207386,4.464492694976883,-1.2272479496613187,2.567245813430816,-5.760716162109333,45.282982653966144,-1.182341649503769,1.8972468815460648,11,-2.164993286132784,-0.02499389648434658,-6.757495880126925,-15.779998779296847,18.61999511718753,0,0.08231328591356668,1.1960746181578883,183.27999877929688,-2.7352630988443845,184.6100006103516,-1.818222172899841,184.2899932861328,0.08231328591356668
9509,2017-11-28,185.72999572753903,185.8699951171875,183.5800018310547,184.4199981689453,541400.0,0.010445558970932911,1.880501333947525,2.381800527119074,50.895297625115106,46.843455759951354,-3.4073863825267665,-2.3278893166909995,-5.777747922217145,-16.50688198821743,16.086913028309684,2.2899932861328125,-1.198516942503744,2.400497436523409,-1.5181828070310246,6.319177680077843,0.44115731474619224,4.359837558300626,-7.530699897949177,95.37955623596147,46.85009394101466,1.9593401217772186,11,-3.924995422363253,-1.944992065429659,-7.497497558593722,-16.62499999999997,18.080001831054688,1,0.07096327054195961,1.4040319970407362,183.80999755859372,1.1960746181578883,183.27999877929688,-2.7352630988443845,184.6100006103516,0.07096327054195961
9510,2017-11-29,184.32000732421875,186.5399932861328,183.83999633789062,185.77999877929688,672700.0,-0.007591603056884222,-1.2313900553600927,-1.1144993710106006,48.206170010729934,48.1740216649454,-1.4174925342030917,-0.825549270399847,-4.192494813608164,-14.915329102106313,16.39586777683993,2.6999969482421875,-1.151288626834969,0.9050086975097713,-3.0221835666273478,4.83220096164689,-1.058587434558774,2.8686048295783166,-5.813883523124986,40.00032992003563,-11.574328493108546,1.9635961320685584,11,-1.1900100708007812,-0.535003662109375,-5.187507629394531,-15.115013122558594,21.229995727539062,2,0.08078341361747521,1.880501333947525,185.72999572753903,1.4040319970407362,183.80999755859372,1.1960746181578883,183.27999877929688,0.08078341361747521
9511,2017-11-30,187.4900054931641,188.13999938964844,184.83999633789062,185.33999633789062,779000.0,0.017198340076936436,-1.0952339431987173,-1.4726176292301778,66.12402530457894,50.401418573149556,-3.7671277359624185,-3.7548894757857454,-7.153226528866753,-17.87981350543808,16.64488763649196,3.8199920654296875,-0.7809812842283748,3.8000068664551065,-0.46295630260510734,8.06297003551532,1.6685252819249854,5.931488450985228,-8.501849522967973,87.73597127894544,31.150957288410986,2.1314815845301136,11,-3.140007019042997,-3.705001831054716,-7.707504272460966,-17.905006408691435,19.83000183105466,3,0.06448341769519761,-1.2313900553600927,184.32000732421875,1.880501333947525,185.72999572753903,1.4040319970407362,183.80999755859372,0.06448341769519761
9512,2017-12-01,187.0500030517578,188.42999267578125,183.6499938964844,187.4900054931641,718800.0,-0.0023468047816678217,3.1207297983451694,-0.20465142686813964,64.78530961323159,51.9224001875097,-2.8859707113690263,-3.499838037688164,-6.4925058041204124,-17.24562726263477,15.35702987544536,4.779998779296847,-0.2008552808763966,3.363504028320307,-0.8877018693495984,7.614709925990212,1.2379010794853684,5.489106977155245,-7.329699608005512,75.3132284779962,14.598360239025467,2.125602948834947,12,-1.6500091552734375,-3.2649993896484375,-6.615001678466797,-17.465003967285156,19.55999755859378,4,0.06859129442251088,-1.0952339431987173,187.4900054931641,-1.2313900553600927,184.32000732421875,1.880501333947525,185.72999572753903,0.06859129442251088
9513,2017-12-04,185.8500061035156,190.0,185.6300048828125,189.1100006103516,757200.0,-0.006415380532820203,-1.3621614711134389,7.409037314467676,63.72964764796274,53.35905422472623,-1.2691871871920455,-2.385110224410738,-5.119869315988893,-15.873058771874327,14.1550180280583,4.3699951171875,0.47126996883162064,2.1400070190429403,-2.155580086427733,6.435594124513614,-0.007786533692410558,4.287800571778291,-5.258733736560401,35.358332085534364,-29.027063604234705,2.1477935527353424,12,0.5699920654297159,-1.9800033569335653,-5.390003204345675,-16.26500701904294,22.5,0,0.08426143604535574,3.1207297983451694,187.0500030517578,-1.0952339431987173,187.4900054931641,-1.2313900553600927,184.32000732421875,0.08426143604535574
9514,2017-12-05,184.30999755859372,185.52999877929688,183.41000366210938,185.3999938964844,717200.0,-0.008286298059436814,2.140719307367136,0.3343552682696339,64.07767170077194,54.24717044082585,0.5496673891876469,-0.9165064610961338,-3.4141422275727393,-14.171194570821427,12.989799034083727,2.4400024414062216,0.7378613338464959,0.6154983520507642,-3.6684846992531845,4.899481403354713,-1.5264931736012102,2.7574898777027386,-2.5896778756731464,13.656971117110261,-55.84065415371062,2.141991525651972,12,2.110000610351591,-0.43999481201169033,-3.8499946594237997,-14.724998474121065,25.72999572753909,1,0.09831260027783917,-1.3621614711134389,185.8500061035156,3.1207297983451694,187.0500030517578,-1.0952339431987173,187.4900054931641,0.09831260027783917
9515,2017-12-06,186.3300018310547,187.08999633789062,183.3600006103516,186.41000366210938,960100.0,0.01095981932189427,4.180595733858879,0.0733964218719339,67.8958927052405,57.225269567606176,-1.2857392267515877,-3.0238105012082315,-5.147726104574701,-16.030483934073374,11.777697999732734,3.729995727539034,0.9536874873556656,2.5925025939941406,-1.7828088319710957,6.967814019959377,0.40484688101150823,4.780158306976773,-3.616120510084585,44.728938158236176,-28.03404016185212,2.18765571298262,12,0.089996337890625,-2.4599990844726562,-5.869998931884766,-16.74500274658203,23.580001831054688,2,0.09381203003147154,2.140719307367136,184.30999755859372,-1.3621614711134389,185.8500061035156,3.1207297983451694,187.0500030517578,0.09381203003147154
9516,2017-12-07,191.3300018310547,191.3800048828125,185.8800048828125,185.94000244140625,1102700.0,0.02683411125887014,1.0036409824537997,-67.37345031470532,71.63392643024665,60.48186671447211,-5.847152543513431,-7.92114995445877,-9.84726878026538,-20.827725876490263,11.26822056952393,5.5,1.2902123552145213,7.269502258300776,1.740480697643477,12.798523818958074,4.504991477972112,10.034013038629439,-7.970001220703097,99.37652088379163,27.816734418714546,2.7645107803286524,12,-4.220001220703125,-6.769996643066406,-10.869998931884766,-21.74500274658203,19.470001220703125,3,0.0743218579659004,4.180595733858879,186.3300018310547,2.140719307367136,184.30999755859372,-1.3621614711134389,185.8500061035156,0.0743218579659004
9517,2017-12-08,192.97999572753903,193.00999450683597,191.25,192.41000366210938,1082800.0,0.008623811637974654,4.587376171675901,0.10574993134959089,73.6654835672719,63.44593606723882,-6.67885602794135,-9.20510117200459,-11.181108974761202,-22.287259364614016,12.043258254804046,1.759994506835966,1.4761570109024262,8.387496185302695,1.6418203280942976,15.133172042511092,5.01465825669851,11.760334113906879,-9.619995117187443,99.68913162413646,29.51341297206939,3.372837928604194,12,-4.794998168945256,-7.604995727539034,-12.189990997314425,-22.974990844726534,17.55999755859378,4,0.0743082802060262,1.0036409824537997,191.3300018310547,4.180595733858879,186.3300018310547,2.140719307367136,184.30999755859372,0.0743082802060262
9518,2017-12-11,191.94000244140625,193.4900054931641,191.22000122070312,193.17999267578125,667100.0,-0.005389124827223646,1.440843984314711,-2.1754517467542245,69.68643708471946,65.53384045163929,-4.87723637876681,-7.80028458644594,-9.804737959765788,-21.048146064594988,12.893288186855207,2.270004272460966,1.9486615663015527,6.862002563476551,-0.534082335692915,14.258087462646017,3.163960113891818,10.560045013061284,-7.036002807617166,84.69889136590922,16.164752158181045,3.6980424495847366,12,-3.514999389648409,-6.3249969482421875,-8.994998931884766,-19.12000274658203,19.0,0,0.07643012390511794,4.587376171675901,192.97999572753903,1.0036409824537997,191.3300018310547,4.180595733858879,186.3300018310547,0.07643012390511794
9519,2017-12-12,191.8600006103516,192.8800048828125,191.6499938964844,191.8500061035156,705000.0,-0.0004168064501254287,-4.999776710953021,-0.008060149635800911,67.48270082756932,67.6756772090659,-4.287081980711548,-7.26085859225492,-9.419103858407397,-20.74479435510193,14.362834290960535,1.2300109863280966,2.54447275943636,6.2540008544922046,-1.5052915401832365,14.013293249167646,2.37435465715447,10.13364705182994,-5.410519921874993,83.90914020606134,17.743765136846562,3.879646197337722,12,-3.43499755859375,-6.244995117187528,-8.914997100830107,-18.694999694824247,18.369995117187443,1,0.08594811550456294,1.440843984314711,191.94000244140625,4.587376171675901,192.97999572753903,1.0036409824537997,191.3300018310547,0.08594811550456294
9520,2017-12-13,194.7100067138672,195.3000030517578,191.5,191.5500030517578,959000.0,0.014854613230736335,-1.331283232232457,316.1740457997285,70.88504789670966,68.20467971930263,-6.155602022411273,-9.408722592301501,-11.955974123426813,-23.35037505056775,16.281851544807086,3.8000030517578125,3.152165250152194,8.352006530761713,0.1145034252419066,16.58950963628152,4.23325497800181,12.470758083521616,-6.993231560546832,93.73676801938612,28.58023491739374,4.118751552759905,12,-5.3800048828125,-8.19000244140625,-11.765003204345703,-21.545005798339844,14.6199951171875,2,0.07873240225805933,-4.999776710953021,191.8600006103516,1.440843984314711,191.94000244140625,4.587376171675901,192.97999572753903,0.07873240225805933
9521,2017-12-14,191.6999969482422,195.8300018310547,191.6199951171875,194.4900054931641,753700.0,-0.01545893719806768,-1.854230029172615,-0.8829130732903989,66.2799651396274,68.37075255556884,-2.7777084896067095,-5.750817976602804,-8.673599480540531,-20.136189606039352,17.8767666624058,4.2100067138671875,3.530231734212606,4.743496704101574,-3.200526042307189,12.687519450510337,0.7714853308972067,8.715508077305941,-2.4665762152343405,10.412053448783766,-53.77424849429083,3.9720113732043756,12,-2.1049957275390625,-4.9149932861328125,-7.4324951171875,-18.35999298095703,17.1300048828125,3,0.09499221180887019,-1.331283232232457,194.7100067138672,-4.999776710953021,191.8600006103516,1.440843984314711,191.94000244140625,0.09499221180887019
9522,2017-12-15,194.25999450683597,195.3300018310547,191.82000732421875,193.0500030517578,1057900.0,0.013354186746726837,1.0955152906452406,-0.4336873653238302,68.73430831289446,68.92682596278348,-4.701865715906706,-7.767084051805654,-10.917164816392159,-22.453975883374397,19.65752209287431,3.6300048828125,4.180284439367938,6.705494689941446,-1.5568689987593984,14.96785837864229,2.5743128455910096,10.836676534291882,-3.7072575542187565,65.94344649991291,-0.6078083891553945,4.131181844350428,12,-4.664993286132841,-7.474990844726591,-9.844993591308622,-20.829994201660185,13.25,4,0.08514366834464115,-1.854230029172615,191.6999969482422,-1.331283232232457,194.7100067138672,-4.999776710953021,191.8600006103516,0.08514366834464115
9523,2017-12-18,198.1300048828125,198.52999877929688,194.8699951171875,194.8699951171875,1279800.0,0.019921808326007984,-1.2453942934172095,2.6942419733157834,70.77748715863977,69.67124990254656,-7.427894893528759,-10.955170451145818,-14.416669871265611,-26.047391520512576,21.731692168496235,4.270004272460909,4.389265894143563,9.78600463867187,0.6501798688870792,18.92182940845666,5.218092253779474,14.353917023564264,-6.521814954507789,94.31018540625719,30.108187253996874,4.567912384892395,12,-7.185005187988281,-9.995002746582031,-13.950004577636719,-24.70000457763672,11.529998779296875,0,0.0626355831902412,1.0955152906452406,194.25999450683597,-1.854230029172615,191.6999969482422,-1.331283232232457,194.7100067138672,0.0626355831902412
9524,2017-12-19,198.07000732421875,199.9900054931641,197.00999450683597,199.9600067138672,949600.0,-0.00030281914457752634,2.0564263077584304,-0.579752677300981,74.13125655420481,70.36406810798705,-5.82314169292556,-10.22462342770882,-13.984061134646822,-25.719197605723195,23.65971930629062,2.980010986328125,4.697617452504943,8.967506408691406,-0.7647210185466804,18.699733835929493,4.101392695072377,13.833620122310435,-6.25,77.38519520992926,9.703725659491155,4.866113713619037,12,-5.135002136230469,-9.205001831054688,-13.890007019042969,-24.64000701904297,8.399993896484375,1,0.06497700126865102,-1.2453942934172095,198.1300048828125,1.0955152906452406,194.25999450683597,-1.854230029172615,191.6999969482422,0.06497700126865102
9525,2017-12-20,199.05999755859372,199.6300048828125,198.3500061035156,199.25999450683597,744800.0,0.004998183459217431,1.723350377404492,0.10581852530621513,71.9878115334582,70.40338867501055,-5.383629526739668,-10.594533919713712,-14.587734370221767,-26.45215148131632,25.319174085489593,1.55999755859375,5.200391657465076,9.218996429443337,-1.1934055807795119,19.631398439666185,4.012795424331927,14.425197434554747,-5.605990600585898,88.88880786528466,22.7632537168828,5.206201005111421,12,-3.454994201660128,-10.194992065429659,-15.052497863769503,-25.62999725341794,5.589996337890682,2,0.056113726042106515,2.0564263077584304,198.07000732421875,-1.2453942934172095,198.1300048828125,1.0955152906452406,194.25999450683597,0.056113726042106515
9526,2017-12-21,199.69000244140625,200.0399932861328,197.3699951171875,199.4499969482422,788600.0,0.00316489948025378,4.680924630293979,-1.200045777065349,73.84904171980854,70.4237840252924,-5.255757779261074,-10.579260990347223,-14.818070719364812,-26.795535173110352,26.661899216949536,2.6699981689453125,5.916797079016561,9.095001220703125,-1.8906850345231305,20.08068747592938,3.6021580930899972,14.587844348316253,-4.928795776367167,95.74219656398213,29.50738006333276,5.492843127613128,12,-4.060005187988281,-10.800003051757812,-15.825000762939453,-26.26000213623047,1.7299957275390625,3,0.04827482233356695,1.723350377404492,199.05999755859372,2.0564263077584304,198.07000732421875,-1.2453942934172095,198.1300048828125,0.04827482233356695
9527,2017-12-22,199.25,200.2400054931641,198.3800048828125,200.2400054931641,614300.0,-0.0022034274927477115,2.757556141243041,-4.124928476063441,76.02949318808858,71.12856803677786,-4.283252742757327,-9.361447574385409,-14.056512010631366,-26.065047506266353,28.659056354194025,1.860000610351591,6.443675022255974,7.856498718261719,-3.211738274133495,18.924735710656932,2.322380222064112,13.390617214459326,-3.433036010742171,81.56417913840532,10.951793958630233,5.534118496197602,12,-3.3799972534179688,-9.269996643066406,-16.08749771118164,-25.81999969482422,-5.779998779296875,4,0.04808031031896953,4.680924630293979,199.69000244140625,1.723350377404492,199.05999755859372,2.0564263077584304,198.07000732421875,0.04808031031896953
9528,2017-12-26,198.94000244140625,199.3800048828125,198.42999267578125,199.1300048828125,445200.0,-0.0015558221259410754,1.7536488279522335,0.19192059308579773,79.84495930991221,72.50215231259374,-3.213854381546355,-8.28458478368259,-13.432246468728636,-25.479704839449624,30.772077385849308,0.95001220703125,6.498589681732284,6.790000915527344,-4.16346219188074,17.743464022935427,1.313269361823302,12.266732469231385,-2.2384301513671687,59.752364395649195,-17.31827185254555,5.476731553704044,12,-3.0699996948242188,-8.540000915527344,-16.15500259399414,-25.51000213623047,-8.300003051757812,1,0.04307827465697267,2.757556141243041,199.25,4.680924630293979,199.69000244140625,1.723350377404492,199.05999755859372,0.04307827465697267
9529,2017-12-27,198.91000366210938,199.2100067138672,198.0800018310547,199.0800018310547,357000.0,-0.00015079309806342867,4.255739682764983,0.8947157083199486,77.9307270079839,73.28500554717975,-2.322925232320358,-7.606536180933176,-13.114409384666146,-25.154176074396418,32.347297997696366,1.1300048828125,6.356689523524835,6.101001739501953,-4.811981408915273,17.01398488791918,0.6445101652933545,11.557493313710552,-1.5007447314452804,53.65864032452669,-26.36688252806006,5.456491574208612,12,-2.9800033569335938,-7.605003356933594,-16.047500610351562,-25.480003356933594,-16.910003662109375,2,0.05404454176302331,1.7536488279522335,198.94000244140625,2.757556141243041,199.25,4.680924630293979,199.69000244140625,0.05404454176302331
9530,2017-12-28,199.2100067138672,199.6199951171875,197.91000366210938,199.6199951171875,565000.0,0.0015082351125357274,7.341657672410585,2.41172246656494,72.10999338957348,73.93278646384043,-2.1428147687136345,-7.097725647018308,-13.118765462114453,-25.124684447104073,33.83715553751932,1.709991455078125,6.427247458245347,5.656504821777332,-4.841785110586528,16.154794754141193,0.4073598555954163,10.905649787959248,1.0299987792969034,64.11167053894636,-12.909811281831367,5.249144966181926,12,-3.1800003051757812,-7.670005798339844,-16.57250213623047,-25.08000946044922,-12.290008544921875,3,0.03644392481379577,4.255739682764983,198.91000366210938,1.7536488279522335,198.94000244140625,2.757556141243041,199.25,0.03644392481379577
9531,2017-12-29,199.5800018310547,200.82000732421875,199.07000732421875,200.42999267578125,655300.0,0.0018573119056159992,1.1472127311022702,2.073207041572072,69.95164054961153,74.06804560125343,-1.4276103471001136,-6.867635040864656,-13.189166115082969,-25.147712925084022,35.03740171398466,1.75,6.646929733853085,5.422000122070301,-4.998235727426703,15.842235971567305,0.21188219732181324,10.632118046818789,-1.6699981689453125,57.38818100781291,-16.07340957967606,5.2101179247484986,12,-1.7350006103515625,-7.75,-17.0625,-23.81500244140625,-16.270004272460966,4,0.025403307039357115,7.341657672410585,199.2100067138672,4.255739682764983,198.91000366210938,1.7536488279522335,198.94000244140625,0.025403307039357115
9532,2018-01-02,199.8800048828125,200.6100006103516,198.38999938964844,200.1000061035156,855400.0,0.0015031719060296655,2.5806753297892104,0.2588277533434725,75.12656088539512,74.55127601533736,-0.9460680459008017,-6.489903998106229,-13.191194629337389,-25.08558280643095,36.68768899933564,2.2200012207031534,6.537739677433279,5.080503082275385,-5.073557293718977,15.234563458269747,0.003472894278189642,10.15753327027258,-1.970001220703125,67.69755125583346,-4.163208182438709,5.0770301879971855,1,-0.9650039672851562,-8.050003051757812,-17.165000915527344,-22.44500732421875,-25.370010375976562,1,0.00770458899596127,1.1472127311022702,199.5800018310547,7.341657672410585,199.2100067138672,4.255739682764983,198.91000366210938,0.00770458899596127
9533,2018-01-03,201.50999450683597,201.6000061035156,198.6999969482422,199.67999267578125,650600.0,0.008154840825519871,1.8855453241124356,-8.318143986684516,77.80977089837738,74.95999983135654,-2.2866512296838266,-7.258689361122066,-14.57839810517035,-26.25629714421882,38.05765370158173,2.900009155273409,6.838886752966232,5.9274932861328296,-3.7235110505594378,15.578497622825097,1.101991117786696,10.752995454478963,-3.541790771484415,97.56066295052834,26.099349660442613,4.825502168346137,1,-2.0249938964844034,-9.289993286132841,-18.79499053955081,-24.04499053955081,-24.61999511718753,2,-0.039898732099166945,2.5806753297892104,199.8800048828125,1.1472127311022702,199.5800018310547,7.341657672410585,199.2100067138672,-0.039898732099166945
9534,2018-01-04,202.42999267578125,204.0500030517578,201.05999755859372,201.42999267578125,823000.0,0.004565521284424889,-2.436807212010584,0.5464475406692096,75.0323828749264,75.29828553596413,-2.819663492354522,-7.116443191630111,-15.187365973584036,-26.7271263923611,40.58105130972628,2.990005493164091,6.898076680012963,5.941491699218744,-2.591121174126897,14.474104572564386,1.6751852625459094,10.20779813589158,-4.316516845703148,73.61546356653106,4.76646367979896,4.266306436672822,1,-1.7199935913085938,-8.724990844726562,-19.714988708496094,-24.029991149902344,-21.449996948242216,3,-0.058242324323036776,1.8855453241124356,201.50999450683597,2.5806753297892104,199.8800048828125,1.1472127311022702,199.5800018310547,-0.058242324323036776
9535,2018-01-05,203.80999755859372,204.8300018310547,202.7100067138672,203.00999450683597,721600.0,0.006817195735528747,-2.0286106660563057,0.8000030517577557,93.90865303222935,77.52713123734421,-3.8610542422503613,-7.504505438127211,-16.285150675935796,-27.665176750188124,42.84138922097641,2.4000091552734375,6.605056911486088,6.447496795654274,-1.2433417240940798,14.138335315402628,2.602077535780097,10.292916055528451,-5.340330095214824,84.16143034507552,7.593360006002698,3.8454192598741703,1,-2.4399948120116903,-9.714996337890597,-21.014995574951143,-25.19999694824216,-23.979995727539034,4,-0.10701142151931742,-2.436807212010584,202.42999267578125,1.8855453241124356,201.50999450683597,2.5806753297892104,199.8800048828125,-0.10701142151931742
9536,2018-01-08,205.5500030517578,206.41000366210938,203.6699981689453,203.80999755859372,974700.0,0.008537390285105362,-1.712870987966733,2.1749985694941723,93.52354465048316,79.47091473316584,-5.232674160679977,-8.563622873858861,-17.691752173013896,-28.947505287964077,44.284459331296276,2.7400054931640625,6.285330745250292,7.4765022277832145,-0.49042235920902044,15.44342681477545,3.493039934287083,11.459964521279346,-6.57150883896486,89.27680608220335,10.895324436166234,3.9834622934961224,1,-3.3899993896484375,-10.665000915527344,-22.09250259399414,-25.584999084472656,-21.660003662109375,0,-0.09063490443306599,-2.0286106660563057,203.80999755859372,-2.436807212010584,202.42999267578125,1.8855453241124356,201.50999450683597,-0.09063490443306599
9537,2018-01-09,207.32000732421875,207.94000244140625,205.6000061035156,205.9600067138672,728500.0,0.008611064199377516,-1.2499944980375992,0.781607078652658,92.27233932642312,80.85173473500038,-6.411837427097879,-9.70163362521447,-19.13798468135377,-30.254473832745106,45.557553724518115,2.3899993896484375,6.084197609383267,8.529505920410145,-0.06380551400960144,17.12281735482989,4.2328502032002575,12.826161637620032,-7.598362166494155,93.29010012335831,16.224400362973114,4.296655717209874,1,-4.3950042724609375,-11.670005798339844,-23.252506256103516,-27.07500457763672,-22.69000244140625,1,-0.11581134920604563,-1.712870987966733,205.5500030517578,-2.0286106660563057,203.80999755859372,-2.436807212010584,202.42999267578125,-0.11581134920604563
9538,2018-01-10,206.6100006103516,207.3500061035156,205.75999450683597,207.0399932861328,993700.0,-0.0034246897973373436,2.0285407039265824,-0.3161709432395532,87.06592933540867,81.86675721582536,-5.028193130014159,-8.25971620596755,-18.07515514435252,-29.029445220704275,46.8045865946859,1.5900115966796307,5.765720116752107,7.085999298095743,-1.5495276408239533,15.72152623701544,2.768235828635909,11.403762767555577,-5.902152578585202,80.66859175671169,3.492804808340196,4.317763469459842,1,-3.6849975585937784,-10.959999084472685,-22.017501831054716,-26.36499786376956,-23.389999389648466,2,-0.15536520985764601,-1.2499944980375992,207.32000732421875,-1.712870987966733,205.5500030517578,-2.0286106660563057,203.80999755859372,-0.15536520985764601
9539,2018-01-11,208.3500061035156,208.3999938964844,206.75,206.8800048828125,1043100.0,0.008421690566883466,1.101934104383282,-3.418665720369216,87.85653527796588,83.61637298120229,-5.909791530670077,-9.171201842919771,-19.372302710587604,-30.232375747740008,48.17470890116608,1.7899932861328125,5.489586763362723,8.001504516601528,-0.701598208339675,16.704607241542732,3.649953154130941,12.353055879072116,-6.774299542592416,99.12147793370222,22.459551372820556,4.351551362470595,1,-4.95500946044919,-12.4700088500976,-23.205005645751925,-28.02000427246091,-26.740005493164006,3,-0.1509959481270028,2.0285407039265824,206.6100006103516,-1.2499944980375992,207.32000732421875,-1.712870987966733,205.5500030517578,-0.1509959481270028
9540,2018-01-12,210.0399932861328,210.3500061035156,208.3600006103516,208.9600067138672,862600.0,0.008111289335780425,1.341166122141253,0.7346841329485911,88.82216587778106,85.71309801766557,-6.595586014118453,-10.175522865166613,-20.612262744564703,-31.370008280074615,49.23915570070881,2.0,5.226319242582264,8.92499237060548,-0.36751676255116195,18.217501503762122,4.278737804027173,13.571246937183787,-7.50888649823105,95.35909507265089,20.23863333746627,4.646254566578316,1,-5.669990539550781,-13.184989929199219,-24.89499282836914,-29.709991455078125,-28.739990234375,4,-0.13835459192291055,1.101934104383282,208.3500061035156,2.0285407039265824,206.6100006103516,-1.2499944980375992,207.32000732421875,-0.13835459192291055
9541,2018-01-16,209.91000366210938,212.8000030517578,208.52999877929688,211.1499938964844,1237800.0,-0.0006188803474506122,-1.1350021362304688,-1.1481533809941205,90.93706857554062,87.4698210943484,-5.415708256734604,-9.076703255037785,-20.004490524095132,-30.746361702923025,50.366498120886135,4.2700042724609375,5.124025425199903,7.884502410888672,-1.0867441120633714,16.855748933840715,3.398879149412636,12.370125672364708,-6.127872983709409,59.86110257513383,-13.847594258250865,4.485623261476024,1,-4.160003662109375,-10.569999694824219,-24.765003204345703,-29.580001831054688,-25.990005493164062,1,-0.14329951553654507,1.341166122141253,210.0399932861328,1.101934104383282,208.3500061035156,2.0285407039265824,206.6100006103516,-0.14329951553654507
9542,2018-01-17,210.8000030517578,211.8800048828125,209.91000366210938,211.3500061035156,821200.0,0.004239909361733352,1.447205557609015,0.44355434140575545,93.6029727731411,89.22462130265546,-5.133667736823071,-9.132247396110358,-20.56189480523682,-31.107448593080676,51.554763526276304,1.970001220703125,5.3604401517516465,7.947501373291004,-1.058995668187407,16.953998414769416,3.444252852551813,12.450749894030196,-5.394655346153428,71.59094357289302,-3.722727131964092,4.503248520739201,1,-3.8700027465820312,-8.790000915527344,-24.96500015258789,-29.779998779296875,-27.229995727539062,2,-0.12765656201391107,-1.1350021362304688,209.91000366210938,1.341166122141253,210.0399932861328,1.101934104383282,208.3500061035156,-0.12765656201391107
9543,2018-01-18,210.5399932861328,212.22000122070312,210.1100006103516,211.50999450683597,859700.0,-0.0012334428930779184,-1.306028516634744,1.7636287973368052,92.04623313175864,91.11504910897018,-3.864435004458585,-8.32148961346445,-19.90936020876302,-30.298861326603173,52.256311047091316,2.110000610351534,5.702688181112791,7.066992187500006,-2.2733657248997474,16.40735009989976,2.3968132313001433,11.737171143699868,-3.803607618220809,62.64448552685672,-14.771895736015047,4.6701789561998766,1,-2.7849884033203125,-8.529991149902344,-23.759994506835938,-28.704994201660156,-24.989990234375,3,-0.12306444965117647,1.447205557609015,210.8000030517578,-1.1350021362304688,209.91000366210938,1.341166122141253,210.0399932861328,-0.12306444965117647
9544,2018-01-19,210.94000244140625,211.97999572753903,210.0,210.8000030517578,902500.0,0.001899920053335391,-1.2758499732533237,-0.14432908604687322,92.1033346952682,90.91445818264116,-3.274724129489101,-8.124417194692029,-19.879602245298855,-30.154053630512294,52.74385780658151,1.979995727539034,6.013735466215223,6.8235015869140625,-2.7206648516854557,16.36766802551358,2.0514183676143034,11.595584806213822,-3.112165644402012,58.108117396384365,-20.12409463612837,4.772083219299759,1,-2.7050018310546875,-8.790000915527344,-23.919998168945312,-28.86499786376953,-29.050003051757812,4,-0.13141178012645105,-1.306028516634744,210.5399932861328,1.447205557609015,210.8000030517578,-1.1350021362304688,209.91000366210938,-0.13141178012645105
9545,2018-01-22,210.22999572753903,210.55999755859372,207.44000244140625,209.97000122070312,835700.0,-0.0033659178233129694,5.782611580117452,1.8571117166210505,87.31597519247217,90.22472824286217,-1.741397422656604,-6.88781742007734,-18.766620315444044,-28.915551176232327,52.70719503140692,3.5,6.137403589100899,5.554994964599587,-4.050386617049639,15.160376546248813,0.7523041737749736,10.3576857554242,2.5700073242187784,52.052107619998736,-27.626344589922468,4.802690790824618,1,-1.0299911499023153,-8.079994201660128,-23.209991455078097,-28.154991149902315,-31.75999450683591,0,-0.13613659182241222,-1.2758499732533237,210.94000244140625,-1.306028516634744,210.5399932861328,1.447205557609015,210.8000030517578,-0.13613659182241222
9546,2018-01-23,209.3300018310547,210.6699981689453,208.52999877929688,210.44000244140625,940500.0,-0.0042809965978914954,1.7261276496486573,-4.26932331709654,81.77535425096033,89.05839656781075,-0.278064310923412,-5.511148727381112,-17.446457785256342,-27.499543507089214,53.16015860783098,2.1399993896484375,6.338692014426073,4.173001098632824,-5.3462125473516835,13.692214744617331,-0.5866057243594298,8.932607921625078,3.36280120849608,39.53974628266435,-39.933516901731295,4.75960682299225,1,-0.0500030517578125,-7.120002746582031,-21.404998779296875,-26.349998474121094,-32.029998779296875,1,-0.13390339910243365,5.782611580117452,210.22999572753903,-1.2758499732533237,210.94000244140625,-1.306028516634744,210.5399932861328,-0.13390339910243365
9547,2018-01-24,208.8300018310547,211.4499969482422,207.6699981689453,210.22000122070312,842400.0,-0.00238857304555673,-1.0377315033787258,1.2522510138153824,76.63754100654558,87.89968675349262,0.5125541762436967,-4.486673906849859,-16.441874327181694,-26.50131729962169,53.42710862055684,3.779998779296875,6.190309087775148,3.1940010070800895,-6.033335299484293,12.421337313644472,-1.4196671462021015,7.8076691603622805,3.757745196533193,29.079492565328703,-46.11863372269086,4.613668153282196,1,0.9449996948242188,-6.519996643066406,-20.639999389648438,-23.0,-33.279998779296875,2,-0.11928364432167071,1.7261276496486573,209.3300018310547,5.782611580117452,210.22999572753903,-1.2758499732533237,210.94000244140625,-0.11928364432167071
9548,2018-01-25,207.50999450683597,210.16000366210938,205.80999755859372,210.16000366210938,960600.0,-0.006320965917946064,2.28301213213492,1.9064822438113853,67.96319337506671,85.68931543094827,2.205592873067758,-2.626359581231526,-14.618672536484837,-24.692567212272934,53.36038581254049,4.350006103515653,5.948813643101232,1.4454940795898779,-7.253398318478588,10.144386477658344,-2.9039521194443694,5.794940278624125,4.974797629028274,27.552632945640543,-45.86923345186901,4.349446199034237,1,1.7950057983398153,-3.6749954223633097,-19.319992065429716,-21.384994506835966,-30.389999389648466,3,-0.11536787536191928,-1.0377315033787258,208.8300018310547,1.7261276496486573,209.3300018310547,5.782611580117452,210.22999572753903,-0.11536787536191928
9549,2018-01-26,209.66000366210938,209.7100067138672,206.75,207.7899932861328,1162700.0,0.010360990854358931,2.005057820257616,-0.7056618548865459,69.61768173370578,83.55548385938434,0.29161509508847416,-4.14207875552529,-16.200148120703176,-26.367345900507303,53.47994676661158,2.9600067138671875,5.764724304169334,3.0580032348632926,-5.090598932342971,11.206605402069556,-1.016297848739839,7.132304318466424,2.5577966906640484,68.2625269531389,-3.643847357766745,4.074301083603137,1,-0.35500335693359375,-4.7550048828125,-20.12000274658203,-22.18500518798828,-31.82000732421875,4,-0.11499570823821759,2.28301213213492,207.50999450683597,-1.0377315033787258,208.8300018310547,1.7261276496486573,209.3300018310547,-0.11499570823821759
9550,2018-01-29,206.47000122070312,210.27999877929688,206.2400054931641,209.1000061035156,578500.0,-0.015215121557220268,-1.614885484874552,-1.4064119197408316,52.81172499535991,79.3193345726976,3.265345010776514,-0.4008395053297704,-12.414410315877774,-22.666818803550086,53.573586528612125,4.039993286132784,5.603645682126512,-0.4949989318847656,-7.866910542816186,6.876912679046654,-4.180954737350476,3.1909568735809444,5.491487020303111,11.702193856984453,-55.610730898703025,3.685955805465711,1,2.5449981689453125,-1.3850021362304688,-15.569995880126953,-18.264999389648438,-30.080001831054688,0,-0.11904878038325895,2.005057820257616,209.66000366210938,2.28301213213492,207.50999450683597,-1.0377315033787258,208.8300018310547,-0.11904878038325895
9551,2018-01-30,204.6499938964844,205.52999877929688,202.6999969482422,205.02999877929688,992600.0,-0.008814875349728135,3.101437417072092,0.14448828034345793,41.86469266761389,73.57063678319459,4.761474050194124,1.9167466292930442,-10.009467696249857,-20.346637151209194,52.83115673554577,3.7700042724609375,5.215677708460504,-2.568505859374966,-9.180694709109986,4.043682990360054,-5.874600284242462,0.7375885654925298,7.065434717225344,22.285679408482466,-40.017017019684886,3.306094424867503,1,2.810005187988253,0.43500518798825283,-12.414989471435575,-16.444992065429716,-23.48999023437503,1,-0.12792569487699856,-1.614885484874552,206.47000122070312,2.005057820257616,209.66000366210938,2.28301213213492,207.50999450683597,-0.12792569487699856
9552,2018-01-31,201.4199981689453,207.22000122070312,200.63999938964844,205.52999877929688,1544700.0,-0.01578302381564145,-1.3209890497296743,10.815652104080474,36.29161098115573,67.37567876646092,7.287331379144973,5.552721199108248,-6.30286110053612,-16.61085113740876,52.159163440857235,6.5800018310546875,4.522561773280302,-5.875501251220697,-12.15538528069473,0.4043827782533356,-9.015443265957714,-2.735559236483681,9.75450454483638,8.09127415645325,-49.74480953263192,3.139942014737014,1,4.8899993896484375,3.9350051879882812,-9.15999984741211,-13.19000244140625,-14.839996337890625,2,-0.11974975343290561,3.101437417072092,204.6499938964844,-1.614885484874552,206.47000122070312,2.005057820257616,209.66000366210938,-0.11974975343290561
9553,2018-02-01,193.47000122070312,198.1999969482422,192.5,195.7899932861328,3058500.0,-0.03946974987843044,-1.6760583559887243,0.5644748712655883,20.405735456209626,59.40927885100996,14.03750317215514,13.564982046549801,2.0399044399887316,-8.235596741277988,51.83742343020816,8.919998168945312,3.561265239250247,-13.423498535156256,-21.905873327027592,-4.941123743284919,-17.664685931091924,-9.182311139220587,16.861741227147917,5.455575294147937,-45.210127760484355,4.2411873959356745,2,8.504997253417969,9.180000305175781,-0.5449981689453125,-4.894996643066406,-11.110000610351534,3,-0.09262416941065121,-1.3209890497296743,201.4199981689453,3.101437417072092,204.6499938964844,-1.614885484874552,206.47000122070312,-0.09262416941065121
9554,2018-02-02,190.63999938964844,193.44000244140625,187.13999938964844,193.1199951171875,2002500.0,-0.014627600212946401,3.0384500643116694,1.0689673316101367,13.08985489070345,51.161932150813435,15.293389198518241,16.30224328894326,5.2198348752147865,-5.052512878807079,51.35614357214903,6.3300018310546875,2.2929081828257836,-15.664000701904286,-26.705252744156667,-4.622748659651904,-21.184626723030476,-10.143374680778095,17.908568813417503,15.125324513040859,-28.652365335814416,5.520626021126194,2,8.654998779296875,9.330001831054688,2.4950027465820312,-1.8050003051757812,-8.779998779296847,4,-0.07091903228989971,-1.6760583559887243,193.47000122070312,-1.3209890497296743,201.4199981689453,3.101437417072092,204.6499938964844,-0.07091903228989971
9555,2018-02-05,182.0,190.8699951171875,180.7400054931641,188.16000366210938,1771600.0,-0.045321020862936434,-1.3341009612342138,2.4838767235385686,9.887938596491153,43.174441522539084,21.800388835316,24.47959626408374,14.071769400384511,3.871238603871575,51.01225215272213,10.129989624023409,0.7185056759475117,-23.213500213623036,-38.70373138839932,-7.723269038846752,-30.958615801011177,-15.468384626234894,23.979539945455826,4.758288180256474,-35.45714765669598,7.745115587388145,2,14.095001220703125,14.770004272460938,11.617500305175781,6.9900054931640625,-2.5399932861328125,0,-0.022857162978622947,3.0384500643116694,190.63999938964844,-1.6760583559887243,193.47000122070312,-1.3209890497296743,201.4199981689453,-0.022857162978622947
9556,2018-02-06,186.9199981689453,188.05999755859372,177.77000427246094,180.30999755859372,2991500.0,0.027032956972226962,1.314959278425727,-1.0730514092077865,19.242682116732325,36.797234979226495,14.938136944577707,19.070053862202002,9.414930448056055,-0.7565099485601934,50.49818367617836,10.289993286132784,-0.9248680987808484,-17.362001800537115,-34.87551311146149,0.1515095103872568,-26.118757455999315,-8.605246145074915,15.526006953189665,31.06959200221758,-4.9631943948752415,8.75675565546219,2,7.105003356933594,8.365005493164062,6.8650054931640625,2.07000732421875,-6.839996337890625,1,-0.05633425466749398,-1.3341009612342138,182.0,3.0384500643116694,190.63999938964844,-1.6760583559887243,193.47000122070312,-0.05633425466749398
9557,2018-02-07,183.30999755859372,188.3300018310547,183.1699981689453,186.25999450683597,1506600.0,-0.019313078566846165,-2.195052933423406,-0.44629299180735355,17.714041730968532,31.213995907660042,16.257033087321474,21.912522658242068,13.294444019593385,3.1281942716650804,49.690029241689146,5.160003662109375,-2.695981875444801,-19.771501922607456,-39.552971138264866,0.009967293049953696,-29.66223653043616,-9.880767314778751,15.187847427593397,27.11696168496513,-5.320374514121131,9.890734607828705,2,10.715003967285185,11.975006103515653,11.527503967285185,5.970008850097685,-0.5999908447265341,2,-0.011728732339310155,1.314959278425727,186.9199981689453,-1.3341009612342138,182.0,3.0384500643116694,190.63999938964844,-0.011728732339310155
9558,2018-02-08,174.50999450683594,182.50999450683597,174.5,182.50999450683597,1520800.0,-0.04800612715596664,1.0024986267089773,2.7118672121904495,13.980629161503174,25.03210117741531,22.22042659054381,29.707487852959872,22.250173942819004,12.126256268696693,49.120046591068544,8.809997558593722,-4.724011237926902,-26.966504669189447,-50.41214637957967,-3.5208629587992277,-38.68932552438457,-15.243683813994323,20.671395965155,0.05276930067383577,-27.93375037483787,11.722820855195115,2,17.8800048828125,19.14000701904297,20.862506866455078,14.770011901855469,7.389999389648466,3,0.06916513497309151,-2.195052933423406,183.30999755859372,1.314959278425727,186.9199981689453,-1.3341009612342138,182.0,0.06916513497309151
9559,2018-02-09,176.88999938964844,178.5800018310547,168.44000244140625,177.05999755859375,2086400.0,0.013638215332814507,5.317743415204567,0.021249771118163986,18.0896027049873,21.174087589596127,16.43105357387202,26.192642724676602,19.994865797414036,9.897250072026907,48.5067860484435,10.139999389648438,-6.730086414743056,-23.013499450683582,-48.637625912398704,2.6106270110315393,-35.82556268154116,-10.201436219826007,14.568740797384123,37.67275839267687,12.204495133831301,12.812063230857563,2,10.94000244140625,13.730003356933594,18.962501525878906,12.780006408691406,3.5,4,0.030923179600752748,1.0024986267089773,174.50999450683594,-2.195052933423406,183.30999755859372,1.314959278425727,186.9199981689453,0.030923179600752748
9560,2018-02-12,180.97999572753903,182.75,177.83999633789062,178.6699981689453,1529100.0,0.02312169343661563,-1.4735527215982904,-13.588367291984394,24.42721067911073,19.236589590873557,9.32575797319376,20.8846861580067,16.125118383212026,5.944289468522783,47.19978731110591,5.8600006103515625,-8.598819173499407,-17.470503234863315,-43.955679219307655,9.014672749581024,-30.7130912270855,-4.2279152426411315,5.874996910368253,63.04672534408978,37.73255473122442,13.242587992222171,2,6.850006103515653,9.640007019042997,16.227504730224638,9.915008544921903,0.7700042724609659,0,0.004862442831181202,5.317743415204567,176.88999938964844,1.0024986267089773,174.50999450683594,-2.195052933423406,183.30999755859372,0.004862442831181202
9561,2018-02-13,179.8300018310547,180.8300018310547,178.75999450683594,179.8300018310547,1077300.0,-0.006354259717276323,1.07000732421875,0.0,24.144087765219282,17.88686478910284,7.358623697544715,20.728371220844338,17.38434507866708,7.222829773811327,45.526801930970066,2.2200012207030966,-10.919925687576352,-17.116497039794922,-44.269548386602565,10.036554307012722,-30.69302271319873,-3.5399713663911143,3.341992767552398,57.26495595357461,31.087544297893984,13.576525673403818,2,3.4899978637695312,10.790000915527344,17.90250015258789,11.455001831054688,-3.9600067138671875,1,-0.002057471575488856,-1.4735527215982904,180.97999572753903,5.317743415204567,176.88999938964844,1.0024986267089773,174.50999450683594,-0.002057471575488856
9562,2018-02-14,183.88999938964844,184.19000244140625,178.61000061035156,179.11000061035156,1152300.0,0.022576864356638415,1.0743482404193043,100.0,29.921801958479023,18.94420551157722,0.615186978084381,15.335220252686923,13.497194753069891,3.322359691132192,43.46638182291534,5.5800018310546875,-12.82100322018016,-11.710999298095714,-38.639614966420595,15.217616370229166,-25.175307132258155,1.7533085360667258,-15.449996948242188,98.09521871899801,69.11372692954578,13.464307834162433,2,-2.9499969482421875,6.730003356933594,14.632503509521484,8.185005187988281,-14.649993896484375,2,-0.020718894835170754,1.07000732421875,179.8300018310547,-1.4735527215982904,180.97999572753903,5.317743415204567,176.88999938964844,-0.020718894835170754
9563,2018-02-15,184.6300048828125,186.82000732421875,183.0800018310547,185.25999450683597,920100.0,0.004024174754582832,-1.0053671727026905,-0.13179702613148694,28.2006643592877,20.62318434141991,-1.6881711459276119,13.233041499294472,12.98088456383374,2.7286437944292175,41.038503738243904,3.7400054931640625,-14.544573993183604,-9.675494384765614,-36.06563167370388,16.71464290417265,-22.870563029234745,3.519574259703518,-15.875002441406252,88.08486474639534,61.42540489806151,13.195068644469135,2,-4.975006103515625,5.989997863769531,14.65749740600586,8.209999084472656,-10.010009765625,3,-0.01039916653939299,1.0743482404193043,183.88999938964844,1.07000732421875,179.8300018310547,-1.4735527215982904,180.97999572753903,-0.01039916653939299
9564,2018-02-16,183.22000122070312,186.3000030517578,183.1499938964844,184.3500061035156,869200.0,-0.007636915045332593,-3.960568050749889,1.7936880858380313,29.103003811542564,22.758191587536736,-1.6107712415252138,13.133198563355904,14.652457950672044,4.281895487353836,38.552399349358524,3.150009155273409,-16.090286243096358,-9.699497985839855,-35.311372459817136,15.912376488137426,-22.50543522282851,3.1064392511487995,-13.742398583984368,59.910894218319356,30.064014663516296,12.805937236988646,2,-4.834999084472656,7.400001525878906,16.067501068115234,9.620002746582031,-12.860000610351562,4,-0.007204493589259786,-1.0053671727026905,184.6300048828125,1.0743482404193043,183.88999938964844,1.07000732421875,179.8300018310547,-0.007204493589259786
9565,2018-02-20,181.6100006103516,183.7100067138672,180.42999267578125,182.0,893100.0,-0.008787253572890008,-1.385451518934665,0.3451307118936856,29.213285774661642,23.866036438417765,-0.06918541384317223,13.164052060379163,16.445592200733785,6.0737007970708135,37.62131113426135,3.2800140380859375,-16.616212285808018,-9.878498840332014,-34.60072325270437,14.843725572040341,-22.239611046518206,2.482613365854178,-11.438701786132839,36.54077401584643,5.500445209072549,12.36111220618618,2,-3.224998474121122,9.01000213623044,18.027496337890597,11.459999084472628,-13.460006713867216,1,-0.0067176984560486375,-3.960568050749889,183.22000122070312,-1.0053671727026905,184.6300048828125,1.0743482404193043,183.88999938964844,-0.0067176984560486375
9566,2018-02-21,181.3000030517578,184.72000122070312,181.25999450683597,181.72000122070312,687900.0,-0.00170694101399671,-12.839604504258531,1.076920067295356,30.838099888392833,25.324265122576023,-0.7154580337973471,11.875294612496504,16.777707413761362,6.540797022317747,36.53152495780924,3.460006713867159,-16.738199666379273,-8.786996459960932,-32.40388165325703,14.829888733335167,-20.595439056608996,3.021446136687132,-10.46275588753906,32.76492377116668,-1.1296314974553354,11.808442596648057,2,-3.6699981689453125,9.319999694824219,19.3125,12.745002746582031,-10.270004272460938,2,0.0024820570362247274,-1.385451518934665,181.6100006103516,-3.960568050749889,183.22000122070312,-1.0053671727026905,184.6300048828125,0.0024820570362247274
9567,2018-02-22,183.9199981689453,185.22000122070312,181.8800048828125,182.47000122070312,848200.0,0.014451158704280598,-1.5399311901322241,-3.4523887375113533,39.877036864032426,28.201643756190386,-3.6205661391132082,7.687564277980812,14.157538168248948,4.089940418922936,35.837255096678675,3.9199981689453125,-15.632612619294832,-4.921501159667969,-26.950445612508645,17.107443293172707,-15.935973386088307,6.092971066752369,-12.44344059832656,54.616549181423956,16.417252408598983,11.014472226420335,2,-6.2899932861328125,6.410003662109375,18.625003814697266,11.350006103515625,-17.339996337890625,3,-0.04376904704165574,-12.839604504258531,181.3000030517578,-1.385451518934665,181.6100006103516,-3.960568050749889,183.22000122070312,-0.04376904704165574
9568,2018-02-23,183.57000732421875,185.38999938964844,181.22000122070312,184.8500061035156,722700.0,-0.0019029515452967383,2.533918688253246,-0.8827596367348032,42.08995961831505,30.86835007989347,-2.067701367647061,6.4845373712156515,14.536811591809482,4.621525493057902,36.13327879443573,4.1699981689453125,-15.136972365513458,-4.0744926452636605,-24.365393569585024,16.216408279057703,-14.219943107424342,6.070957816897021,-11.47971176345601,53.492488893856724,11.863312402286056,10.145450462160676,2,-1.2400054931640625,6.7599945068359375,20.899993896484375,11.699996948242188,-14.810012817382812,4,-0.0780628711625273,-1.5399311901322241,183.9199981689453,-12.839604504258531,181.3000030517578,-1.385451518934665,181.6100006103516,-0.0780628711625273
9569,2018-02-26,185.5500030517578,186.1999969482422,183.42999267578125,184.6199951171875,860400.0,0.010786052451597028,1.484313524239625,-0.7265693917936408,54.667373902283536,34.22836821580156,-3.006227634220835,2.746481794791862,12.61228900250785,2.81827861417554,36.369710740860775,2.7700042724609375,-14.105132088457822,-0.8889968872070426,-18.338551516116638,16.560557741702553,-9.61377420166184,7.835780427247755,-12.87051902045684,88.73494947678525,40.68862439337879,8.7247773144548,2,-2.8349990844726562,4.659996032714844,19.332500457763672,9.720001220703125,-14.600006103515625,0,-0.05890599706172717,2.533918688253246,183.57000732421875,-1.5399311901322241,183.9199981689453,-12.839604504258531,181.3000030517578,-0.05890599706172717
9570,2018-02-27,181.88999938964844,186.1100006103516,181.8600006103516,185.44000244140625,721100.0,-0.019725160883389714,-1.3545702390261798,-3.8171750151766233,43.16018454965186,36.3412678585163,0.8900312461442184,4.712191879750492,16.19450170457327,6.619735450111165,36.538550904145254,4.25,-11.845581397698197,-3.3200004577636832,-18.085227129683744,11.445226214156378,-10.702613793723714,4.062612878196347,-8.644894426630742,13.453790035205548,-35.222287030751964,7.3826133359600234,2,0.8250045776367188,8.055000305175781,23.302501678466797,13.3800048828125,-9.710006713867188,1,-0.0633899544669142,1.484313524239625,185.5500030517578,2.533918688253246,183.57000732421875,-1.5399311901322241,183.9199981689453,-0.0633899544669142
9571,2018-02-28,178.47000122070312,184.0800018310547,178.42999267578125,182.7899932861328,983400.0,-0.018802562979941095,-1.56818063594339,1.2168981272538932,43.38436561707185,37.8371082650266,4.5782807640790395,6.398332506742861,19.59240081220088,10.156668136451486,38.56805363630731,5.6500091552734375,-9.915888498418326,-5.4309989929199105,-17.29692744580285,6.43492945996303,-11.36396321936138,0.5019652335215596,-4.681900163237401,0.5149102049232642,-48.78610884940062,5.93296422644147,2,4.154998779296875,11.474998474121094,27.205001831054688,16.800003051757812,-11.029998779296875,2,-0.057824885155105754,-1.3545702390261798,181.88999938964844,1.484313524239625,185.5500030517578,2.533918688253246,183.57000732421875,-0.057824885155105754
9572,2018-03-01,177.3000030517578,181.32000732421875,175.64999389648438,178.5,1830500.0,-0.006555713346460101,-1.5199974229688078,0.27777758154813414,54.81867065556438,40.79466452016846,5.269306047250865,5.975012099489163,20.643719804804107,11.442295681206758,41.625944737971885,5.670013427734375,-8.550976000980086,-5.394997406005871,-14.296450766726338,3.506455954714596,-9.845724086366118,-0.9442707256456231,-2.990625743621962,15.639892682291856,-38.24285513436632,4.450726680360234,3,3.6749954223632812,12.644996643066406,28.444995880126953,17.970001220703125,-10.07000732421875,3,-0.035363813674783695,-1.56818063594339,178.47000122070312,-1.3545702390261798,181.88999938964844,1.484313524239625,185.5500030517578,-0.035363813674783695
9573,2018-03-02,175.5500030517578,176.8300018310547,173.17999267578125,176.30999755859375,1354100.0,-0.009870276197847194,3.055558852201924,0.6333303663390257,47.634185319007,42.853684687664504,6.253477580676702,6.65485331687276,22.12749747888779,13.300200185784234,43.21372843499531,4.1200103759765625,-7.044794924350953,-6.248997497558605,-14.133217866903351,1.6352228717861408,-10.191107682230978,-2.306887312886232,11.270004272460938,18.202838696370122,-36.17176135635587,3.942110184672374,3,4.139991760253906,13.80999755859375,30.49250030517578,19.720001220703125,-3.1399993896484375,4,-0.0510965597537385,-1.5199974229688078,177.3000030517578,-1.56818063594339,178.47000122070312,-1.3545702390261798,181.88999938964844,-0.0510965597537385
9574,2018-03-05,177.1199951171875,178.0800018310547,172.8000030517578,174.49000549316406,1026500.0,0.008943275637351089,1.320877027656956,-3.460537675427149,42.51937069848073,44.33213856808885,4.1652207713896985,4.237290779298235,20.305971801420014,11.845942301552128,43.78949690050956,5.279998779296875,-6.100081604369734,-4.003005218505848,-10.959331033589763,2.9533205965780667,-7.481168126047805,-0.5248423109638907,9.427211914062497,32.45674573877309,-19.96079934946315,3.4781629075419596,3,2.3800048828125,12.240005493164062,29.45000457763672,18.150009155273438,-6.7599945068359375,0,-0.047199643410222314,3.055558852201924,175.5500030517578,-1.5199974229688078,177.3000030517578,-1.56818063594339,178.47000122070312,-0.047199643410222314
9575,2018-03-06,177.83999633789062,180.6100006103516,177.5,178.0,1174000.0,0.00406504765442639,-6.404795640327043,-0.06083813435909932,46.07803099515411,46.02546424661788,3.189629313251544,3.362025695071054,19.3057021405142,11.244322604240011,43.287055004121164,3.490005493164091,-5.0942503853706285,-3.0750038146972543,-10.168342904168782,4.018335274774273,-6.621673359433004,0.4716657300384952,8.157322534179684,44.68079637901321,-6.829315935418279,3.546669544735758,3,1.660003662109375,11.520004272460938,29.265003204345703,17.430007934570312,-5.279998779296875,1,-0.03874268742424869,1.320877027656956,177.1199951171875,3.055558852201924,175.5500030517578,-1.5199974229688078,177.3000030517578,-0.03874268742424869
9576,2018-03-07,176.38999938964844,177.5,175.02999877929688,175.86000061035156,1223000.0,-0.00815337931905502,-1.2557063626989213,-3.31241655540721,33.52371081216252,45.31953912974345,4.3246844354857785,4.197922837578005,20.432492981526224,12.804513257021597,42.54002152355644,2.80999755859375,-4.116134745472664,-3.9985008239746094,-10.771046319850285,2.7740446719010663,-7.384773571912461,-0.6122280760367573,9.079426849609376,42.13608612256813,-3.3375136509840075,3.3862727479378427,3,3.1100006103515625,11.44000244140625,30.65999984741211,18.8800048828125,-3.910003662109375,2,-0.023867604333776438,-6.404795640327043,177.83999633789062,1.320877027656956,177.1199951171875,3.055558852201924,175.5500030517578,-0.023867604333776438
9577,2018-03-08,181.16000366210938,181.2700042724609,177.6699981689453,178.85000610351562,1417900.0,0.027042373654778018,1.8458560003860347,4.358495998157425,43.52369528418165,45.47884309261751,-0.9811784446990259,-0.7814790963199698,15.402231422442355,8.133321456496844,41.50459298697401,4.880004882812472,-2.8869344058752517,0.8790031433105412,-5.765329091034772,7.5233353776558545,-2.4431629738621155,4.201169260483198,3.80264564964844,98.70129168243021,56.19629237482013,3.3221661171726593,3,-1.660003662109375,6.6699981689453125,25.11249542236328,14.110000610351562,-6.6399993896484375,3,-0.07573416285800583,-1.2557063626989213,176.38999938964844,-6.404795640327043,177.83999633789062,1.320877027656956,177.1199951171875,-0.07573416285800583
9578,2018-03-09,186.5800018310547,187.8600006103516,182.0800018310547,182.7899932861328,1315800.0,0.029918293549245245,-1.218813151281927,1.6406980738235528,55.45455130945792,45.56630724897022,-6.626114248237002,-5.5346215571043444,9.7895845545101,2.8395465872627597,39.11711387626073,6.699996948242216,-1.6325449328757315,5.695500946044916,-0.9343775126818912,12.325379404771724,2.3805617166815125,9.01044017540832,-13.779998779296875,91.50067073837944,49.082488289469296,3.314939229363407,3,-6.25,-3.2600021362304688,19.252498626708984,8.69000244140625,-10.729995727539062,4,-0.10370889652491677,1.8458560003860347,181.16000366210938,-1.2557063626989213,176.38999938964844,-6.404795640327043,177.83999633789062,-0.10370889652491677
9579,2018-03-12,182.3600006103516,187.2400054931641,181.4199981689453,187.2400054931641,1039700.0,-0.022617650226653185,1.3852465167471413,-1.2875973299192374,51.12241933981135,46.451000003432384,-3.2477355639617542,-0.9315720885386725,13.764895392779835,7.146386474177547,36.21611613586446,5.820007324218778,-1.3026743667763583,1.201999664306669,-5.180750631664125,7.584749960277463,-1.9893754836787139,4.393374812292052,-9.258797607421911,57.13172864334766,13.393003401247633,3.191375147985391,3,-2.0299987792969034,-1.419998168945341,19.95249938964841,13.900001525878878,-3.8999938964844034,0,-0.05456238711855654,-1.218813151281927,186.5800018310547,1.8458560003860347,181.16000366210938,-1.2557063626989213,176.38999938964844,-0.05456238711855654
9580,2018-03-13,181.8600006103516,184.47999572753903,181.30999755859372,182.8000030517578,823300.0,-0.00274182933936451,-2.1078283243824587,0.19262325837355898,50.83333030579366,47.2786627466237,-3.0759023920963102,-0.3818412052021358,13.99967850632953,7.730400861907896,34.27890923940933,3.1699981689453125,-1.1206146788760236,0.6579994201660497,-5.731713177103188,7.047712017435288,-2.536856878468569,3.8528557188006687,-8.46362165527347,53.23461306547017,7.772851888006052,3.194856298634615,3,-1.5299987792969034,-2.205001831054716,17.772499084472628,14.81999969482419,-5.680007934570341,1,-0.06323545563292732,1.3852465167471413,182.3600006103516,-1.218813151281927,186.5800018310547,1.8458560003860347,181.16000366210938,-0.06323545563292732
9581,2018-03-14,179.4600067138672,183.30999755859372,179.0399932861328,183.00999450683597,861600.0,-0.013196931092211761,1.057836410833403,3.7765729498085983,43.319360574879205,46.00096162654757,-0.5819009971893934,2.0965010384518337,16.089171306538958,10.198112848337303,32.36839503159322,4.270004272460909,-1.8425867298030312,-1.723494720458973,-8.132047333208703,4.685057892290757,-4.927771026833824,1.480781585915878,-5.774355325683587,17.56632106041815,-25.632925722697347,3.2042763063748594,3,0.8699951171875,-1.0750045776367188,16.972496032714844,17.30999755859375,-3.07000732421875,2,-0.03844872894870044,-2.1078283243824587,181.8600006103516,1.3852465167471413,182.3600006103516,-1.218813151281927,186.5800018310547,-0.03844872894870044
9582,2018-03-15,180.0800018310547,181.57000732421875,178.91000366210938,179.83999633789062,677600.0,0.003454781533447804,-1.5333478655767485,-0.06760741364785118,44.81425303305468,45.687635816997314,-0.8561122312014504,1.2400113188384125,15.14980615581868,9.644540194009949,31.213160526740523,2.660003662109375,-1.786942322186519,-0.9129997253417912,-7.208313311055491,5.382313860371909,-4.060656518198641,2.2346570675150588,-6.11086345842773,13.07260969709158,-27.633896230329803,3.147656792856851,3,0.25,-1.6949996948242188,14.575000762939453,15.205001831054688,-8.1199951171875,3,-0.04220349859084138,1.057836410833403,179.4600067138672,-2.1078283243824587,181.8600006103516,1.3852465167471413,182.3600006103516,-0.04220349859084138
9583,2018-03-16,182.7100067138672,183.80999755859372,179.86000061035156,180.1300048828125,1181300.0,0.01460464713499876,-1.5320409051561639,10.749761586877742,45.86006217402677,46.05882375872466,-2.64143716486592,-1.6244991257374295,12.171859930851696,7.05716717008147,30.440701102236357,3.949996948242159,-1.4169037776846665,1.813005065917963,-4.3048396920566745,7.930849823892601,-1.2459173130693557,4.871927444905282,-8.463051096485742,45.61827390710992,10.533179661997707,3.0589223789873254,3,-1.2650070190429688,-4.560005187988281,11.944995880126953,12.574996948242188,-19.360000610351562,4,-0.044825144439035514,-1.5333478655767485,180.0800018310547,1.057836410833403,179.4600067138672,-2.1078283243824587,181.8600006103516,-0.044825144439035514
9584,2018-03-19,181.8999938964844,182.82000732421875,179.8300018310547,182.5200042724609,781000.0,-0.004433324873395206,3.901582139953724,-0.2403139286622326,50.015889519564055,46.496363594770195,-1.209240878370764,-0.968082523435811,12.587686361249865,7.93156099876461,29.628434721762698,2.9900054931640625,-1.4267273724515803,1.0689926147461222,-4.97132215156455,7.109307381056794,-1.9511647684092281,4.0891499979014725,-7.380777379243568,53.68033202295749,15.203903381920085,3.0201573831553374,3,-0.45499420166018467,-3.749992370605497,11.120006561279268,11.750007629394503,-13.629989624023466,0,-0.03325996699269662,-1.5320409051561639,182.7100067138672,-1.5333478655767485,180.0800018310547,1.057836410833403,179.4600067138672,-0.03325996699269662
9585,2018-03-20,180.38999938964844,184.7700042724609,180.25,182.6699981689453,1312700.0,-0.008301234510734945,-2.53125670552891,3.6773558437726406,53.24982837732504,48.68815443534381,0.7828344254311901,0.46991922072010084,13.633332455091022,9.472421629615269,28.30059440244885,4.520004272460909,-1.0528755885287922,-0.38000183105469887,-6.411827675382796,5.651824013273398,-3.3959147532187615,2.6359110911093637,-5.603967190545376,25.25589715681411,-17.277921165274247,3.015912922164052,3,2.375,-0.05999755859375,8.835002899169922,10.230003356933594,-17.839996337890625,1,-0.01069900040086147,3.901582139953724,181.8999938964844,-1.5320409051561639,182.7100067138672,-1.5333478655767485,180.0800018310547,-0.01069900040086147
9586,2018-03-21,181.75,183.82000732421875,180.11000061035156,180.5,972900.0,0.007539223986657406,-2.6551812264165124,-0.5482459075638125,57.48401881558316,50.23930149438842,0.2940273919168419,-0.9008260126570633,11.75911873948661,8.163963439620119,27.15996114077993,3.7100067138671875,-0.5616280725765534,0.9574989318847713,-5.08599700883795,7.000994872607492,-2.0642490384765892,3.979246902246132,-6.70248843267197,48.46409628138686,2.423932582634812,3.021747970361362,3,1.6350021362304688,-1.4199981689453125,7.475002288818359,8.870002746582031,-17.3699951171875,2,-0.030646532732978016,-2.53125670552891,180.38999938964844,3.901582139953724,181.8999938964844,-1.5320409051561639,182.7100067138672,-0.030646532732978016
9587,2018-03-22,175.8699951171875,180.6100006103516,175.77000427246094,180.13999938964844,1144600.0,-0.032352158915061935,-1.1655532608510257,-3.41600341796875,50.47252223812994,49.68574270868532,5.972839139094731,4.579989155183938,16.98892112819061,14.043479702863493,26.375324094666357,5.9799957275390625,-0.3495861667610427,-4.520005798339838,-10.755691796913283,1.7156802002336065,-7.63784879762656,-1.4021627990531158,-0.5662337689990125,1.111009385850698,-46.448953128619536,3.1178429992867214,3,5.635009765625,4.4600067138671875,11.100006103515625,14.750007629394531,-11.25,3,0.0029567537777801522,-2.6551812264165124,181.75,-2.53125670552891,180.38999938964844,3.901582139953724,181.8999938964844,0.0029567537777801522
9588,2018-03-23,169.24000549316406,176.9499969482422,169.0,176.30999755859375,1433400.0,-0.0376982419292482,-1.1059586052461918,1.6557341900164022,39.876682946106904,48.436216442718155,11.046097467716379,10.626175349641898,22.90115057292502,20.649591423088452,25.827174640248174,7.9499969482421875,0.17403098504590275,-10.433495330810558,-18.22877681766039,-2.6382138439607274,-14.331136074235474,-6.535854587385643,18.61999511718753,1.5219114022891107,-45.96780311721697,3.8976407434249176,3,7.644996643066406,9.189994812011719,16.539997100830078,21.37999725341797,-1.2700042724609375,4,0.01607185731752403,-1.1655532608510257,175.8699951171875,-2.6551812264165124,181.75,-2.53125670552891,180.38999938964844,0.01607185731752403
9589,2018-03-26,174.6199951171875,174.6300048828125,169.9499969482422,172.9600067138672,1071500.0,0.031789112794851304,4.571411703799239,-0.23479353130213515,46.30564225236323,47.933139992337004,4.976007518464058,4.62234188598535,16.79502389925372,15.307742166780429,25.465979373659316,5.3899993896484375,0.2261037644206283,-4.507005310058588,-12.09746818692554,3.083457566808363,-8.302236748492078,-0.7117738716250983,12.862805480957064,35.63724536842183,-11.703487671442794,3.795231438433481,3,2.2650070190429688,3.8100051879882812,10.517505645751953,16.00000762939453,-6.79998779296875,0,-0.06454008320243387,-1.1059586052461918,169.24000549316406,-1.1655532608510257,175.8699951171875,-2.6551812264165124,181.75,-0.06454008320243387
9590,2018-03-27,170.36000061035156,175.63999938964844,169.77999877929688,174.66000366210938,1430800.0,-0.024395800171549964,-1.1465177306351952,-2.590381380470452,43.50075356537402,47.953294769058644,8.306716725791205,8.40518643402686,20.20992680167393,19.570794629233404,24.776223232175333,5.8600006103515625,-0.713061611119258,-8.190499877929682,-16.60415958211695,0.2231598262575858,-12.397329730023301,-3.9836700258360622,16.753143975830113,9.176787707311448,-37.218589073125244,4.206829852093632,3,6.525001525878906,8.069999694824219,14.142501831054688,20.26000213623047,-1.9900054931640625,1,-0.012268116520326111,4.571411703799239,174.6199951171875,-1.1059586052461918,169.24000549316406,-1.1655532608510257,175.8699951171875,-0.012268116520326111
9591,2018-03-28,168.14999389648438,171.10000610351562,167.5,170.55999755859375,1083900.0,-0.012972568126023432,1.0630284799888075,0.5604655701637657,35.158551504260146,46.880439043637026,9.771231292573674,10.332136320664517,21.535928077080456,21.780938816702474,23.716710441726434,3.600006103515625,-1.3171478914749173,-9.884506225585938,-19.499076970145637,-0.26993548102623777,-14.691791597865802,-5.077220853306073,18.600887797973655,4.958000505134554,-33.382608995241604,4.807285372279852,3,7.985008239746094,9.530006408691406,16.352508544921875,22.470008850097656,2.8000030517578125,2,-0.03330354473978747,-1.1465177306351952,170.36000061035156,4.571411703799239,174.6199951171875,-1.1059586052461918,169.24000549316406,-0.03330354473978747
9592,2018-03-29,171.02999877929688,173.39999389648438,168.60000610351562,168.69000244140625,1291000.0,0.01712759433452904,-2.8095307296397216,-0.9709513618923402,31.169768006501158,45.24818413613418,6.115601646973346,7.3343496903343635,17.75846565692092,18.835908583774824,22.070727127627922,5.25,-1.8718858172196065,-6.691001129150379,-16.80246170141254,3.420459443111781,-11.74673141528146,-1.635270843019299,14.95084764738283,37.35449650016551,5.501234910763294,5.055730286131084,3,5.105003356933594,6.650001525878906,13.09500503540039,19.590003967285156,-0.5200042724609375,3,-0.03888203206424479,1.0630284799888075,168.14999389648438,-1.1465177306351952,170.36000061035156,4.571411703799239,174.6199951171875,-0.03888203206424479
9593,2018-04-02,166.5800018310547,170.91000366210938,163.80999755859375,170.02000427246094,1162100.0,-0.026018809448654756,1.7203082157744272,-1.4700888141163582,30.99710626837981,43.1349859971137,8.981433011050285,11.67654302930569,21.249174258509612,23.222126199387617,20.30454421574391,7.220001220703125,-2.1009155154581833,-10.692498016357433,-21.941201618945684,0.5562055862308171,-16.31684981765156,-5.068146215063308,18.66161073855784,23.41507898324629,-5.02414165543162,5.62435180129413,4,7.709999084472656,9.254997253417969,17.400001525878906,24.040000915527344,4.529998779296875,0,-0.01176615855638552,-2.8095307296397216,171.02999877929688,1.0630284799888075,168.14999389648438,-1.1465177306351952,170.36000061035156,-0.01176615855638552
9594,2018-04-03,168.75999450683594,168.85000610351562,166.0800018310547,166.77000427246094,955900.0,0.013086761026645854,1.5529835318604357,-0.5784851226912227,34.83794947219401,41.08922167432138,5.298735170817707,9.315750570031668,18.102551030214613,21.002518430614117,18.800705458418886,2.7700042724609375,-2.437291371654595,-8.094505310058594,-19.97087139861779,3.781860778500601,-14.032688354338205,-2.1563222657789822,15.195721162115461,41.84274033878892,15.856720980365026,5.9381830442796,4,5.0550079345703125,7.075004577636719,17.57000732421875,21.860008239746094,5.779998779296875,1,-0.0046811644456460355,1.7203082157744272,166.5800018310547,-2.8095307296397216,171.02999877929688,1.0630284799888075,168.14999389648438,-0.0046811644456460355
9595,2018-04-04,170.9499969482422,171.25,164.67999267578125,165.3699951171875,1433500.0,0.012977023658990117,1.1262132326616676,2.804034781008465,40.10233577720104,39.15792355894558,1.8202686129752976,6.93885934805337,14.974325368413844,18.771661299456895,17.704520461929285,6.57000732421875,-3.0293670226675147,-5.560002899169916,-17.712513453165087,6.592507654825255,-11.636258176167502,0.5162523778276693,11.796975634087744,74.45257681108689,45.443414255598434,6.076255276997587,4,1.2600021362304688,4.885002136230469,15.512504577636719,19.670005798339844,3.3000030517578125,2,-0.018309386837667474,1.5529835318604357,168.75999450683594,1.7203082157744272,166.5800018310547,-2.8095307296397216,171.02999877929688,-0.018309386837667474
9596,2018-04-05,172.17999267578125,173.97000122070312,170.8699951171875,171.9199981689453,810900.0,0.007195061418523885,-1.6271231371027706,0.04659398235122002,40.94035457093571,38.09879381814622,-1.0169339171969227,5.667884140895637,12.830068880162798,17.517128869127987,16.01201328784234,3.100006103515625,-3.7945876349793934,-4.1195068359375,-16.42564599536817,8.186632323493171,-10.272576415652821,2.0335627437778214,9.430761405124514,82.38181201058504,49.23528698056114,6.153069579715334,4,-1.7999954223632812,3.6550064086914062,14.150009155273438,18.44001007080078,2.94000244140625,3,-0.022127992337460878,1.1262132326616676,170.9499969482422,1.5529835318604357,168.75999450683594,1.7203082157744272,166.5800018310547,-0.022127992337460878
9597,2018-04-06,167.44000244140625,171.39999389648438,165.38999938964844,170.27999877929688,1392100.0,-0.0275292742246801,1.3661458239467503,-10.923293620517637,33.29685821002394,37.36770218080367,2.6837311321352217,9.831363406847288,16.59798813737288,22.245167354060243,15.474682191688638,6.7899932861328125,-4.775485641567116,-8.173497009277355,-20.86248357966599,4.515489561111281,-14.517990294471673,-1.8290037240830372,13.102706248160786,35.728381637796126,3.9876264171132725,6.34449328519432,4,2.2849960327148438,8.394996643066406,18.84499740600586,23.18000030517578,8.989990234375,4,0.020962699806841067,-1.6271231371027706,172.17999267578125,1.1262132326616676,170.9499969482422,1.5529835318604357,168.75999450683594,0.020962699806841067
9598,2018-04-09,167.22999572753906,170.5500030517578,167.0,168.27000427246094,960900.0,-0.001254220680871554,-3.73333740234375,0.3662006640805493,33.73973853366016,35.971490656503335,2.8816724485756993,8.977678144040283,15.855995871899381,22.443636199272703,16.30811577954536,3.5500030517578125,-6.139724927657426,-7.416003417968739,-19.52165350619842,4.689646670260942,-13.468828462083565,-1.3631783738539127,12.308750294169585,27.448877354926665,-1.4540169227394664,6.052825044114836,4,2.4950027465820312,8.605003356933594,18.230003356933594,23.39000701904297,9.430007934570312,0,0.019613698876371766,1.3661458239467503,167.44000244140625,-1.6271231371027706,172.17999267578125,1.1262132326616676,170.9499969482422,0.019613698876371766
9599,2018-04-10,172.41000366210938,173.10000610351562,170.0,170.17999267578125,1540500.0,0.030975351712678956,-1.3938304916989714,-2.144223715484609,41.82041982016644,35.78478690703582,-2.955603414165523,3.1769023699650347,9.695241120583944,17.29694408612852,16.877065293487593,5.8700103759765625,-6.780516445001467,-1.7384956359863395,-13.31561339853181,9.83862212655913,-7.527054517259074,4.050063245286395,6.185017451812371,83.20779199448121,51.619354478991106,5.788558881272737,4,-3.5200042724609375,3.4249954223632812,12.114994049072266,18.209999084472656,4.459991455078125,1,-0.007540183424075364,-3.73333740234375,167.22999572753906,1.3661458239467503,167.44000244140625,-1.6271231371027706,172.17999267578125,-0.007540183424075364
9600,2018-04-11,170.36000061035156,171.77000427246094,169.8000030517578,170.50999450683594,759100.0,-0.011890279033781703,-2.1023909647963475,-0.06726150561767,38.487969858716596,36.15472227975321,-1.012025673650129,4.554701778679714,10.823294313241206,19.394707050755414,17.46954565902209,2.6100006103515625,-6.4869393598219744,-3.213498687744135,-14.310334029269228,7.883336653780958,-8.761916358506681,2.3349189830184116,7.347919090250514,57.92540979087638,27.29549596346942,5.548417670762553,4,-1.470001220703125,5.474998474121094,14.069999694824219,20.26000213623047,7.9600067138671875,2,0.024536233040652222,-1.3938304916989714,172.41000366210938,-3.73333740234375,167.22999572753906,1.3661458239467503,167.44000244140625,0.024536233040652222
9601,2018-04-12,172.55999755859375,173.39999389648438,171.3000030517578,171.69000244140625,731700.0,0.012913811577601741,-1.5454528640390626,-5.800203458799593,46.38567465940127,37.84537857451989,-2.816905435035494,1.909151981220873,7.76657630626454,17.254789768438684,17.586987126050047,3.0399932861328125,-6.842992910231288,-0.6685012817382869,-11.41838053920722,10.081377975730646,-6.043440910472754,4.70643834699618,4.314046813487835,89.51314714168966,52.87113012892457,5.374939628734471,4,-3.6699981689453125,3.2750015258789062,11.870002746582031,18.06000518798828,6.529998779296875,3,0.009793709233406833,-2.1023909647963475,170.36000061035156,-1.3938304916989714,172.41000366210938,-3.73333740234375,167.22999572753906,0.009793709233406833
9602,2018-04-13,172.47999572753906,173.8800048828125,171.32000732421875,173.80999755859375,886500.0,-0.0004636174790598746,2.4829508298819793,-1.528746316823348,54.1284289509541,40.41552553925037,-2.8045161621083707,1.4657359090735156,7.075392065390901,17.353980310145232,17.650807305574688,2.55999755859375,-6.725037588953256,-0.36850280761717613,-10.624578832435617,9.887573217201265,-5.496540820026382,4.75953520479203,3.6102058357332396,79.65104416174304,36.97342476213299,5.1280380124092195,4,-3.154998779296875,3.3550033569335938,11.185005187988281,18.14000701904297,9.949996948242188,4,0.015306119289443698,-1.5454528640390626,172.55999755859375,-2.1023909647963475,170.36000061035156,-1.3938304916989714,172.41000366210938,0.015306119289443698
9603,2018-04-16,174.52000427246094,174.67999267578125,172.58999633789062,173.8800048828125,961800.0,0.011827508090529015,3.354267003639947,-0.48120188612140474,49.860737020575556,42.084724155737206,-4.022835115562145,-1.2851998154242779,4.528293714215778,15.34457925487672,18.1497079699971,2.1999969482421875,-5.929861005557854,2.0810058593750114,-7.11658517705925,11.278596895809272,-2.517789658842105,6.679801377592128,0.8333850505306373,96.72154214155059,50.95765218886913,4.59879551821713,4,-4.8400115966796875,1.3149948120117188,9.144996643066406,16.099998474121094,3.6999969482421875,0,0.010944237660792444,2.4829508298819793,172.47999572753906,-1.5454528640390626,172.55999755859375,-2.1023909647963475,170.36000061035156,0.010944237660792444
9604,2018-04-17,175.85000610351562,176.99000549316406,175.05999755859375,175.82000732421875,879800.0,0.007620913353739489,-1.4903034002086983,0.04687313735307441,58.32575485150108,44.1095484973261,-4.739794124253592,-3.258769922934306,2.787435096814022,14.044287978217852,18.486517098208648,2.470001220703125,-5.113839086786356,3.7135070800781307,-4.521513189115353,11.948527349271615,-0.4040030545186255,7.831017214674887,-12.040008544921875,84.14465921341923,32.35845573226919,4.117510134596745,4,-4.660003662109375,-0.32500457763671875,5.974994659423828,14.769996643066406,1.989990234375,1,0.0046061844212672565,3.354267003639947,174.52000427246094,2.4829508298819793,172.47999572753906,-1.5454528640390626,172.55999755859375,0.0046061844212672565
9605,2018-04-18,178.4600067138672,179.36000061035156,176.67999267578125,176.99000549316406,1156700.0,0.014842198008313767,-1.5645679408930293,49.00203458799593,65.44802159367188,46.83262261096344,-6.897852809482629,-6.3461444614058,0.0669707769528145,11.45728224892244,19.24941806710781,3.5099945068359375,-3.8177091796777916,6.420007324218744,-1.4446925173595844,14.284707165797073,2.48765740342958,10.352357245007909,-14.38640899658202,88.8338192419825,29.83845595353469,3.932349920789165,4,-6.0850067138671875,-4.170005798339844,2.1749954223632812,12.159996032714844,-0.980010986328125,2,-0.008909624211933531,-1.4903034002086983,175.85000610351562,3.354267003639947,174.52000427246094,2.4829508298819793,172.47999572753906,-0.008909624211933531
9606,2018-04-19,176.17999267578125,178.60000610351562,174.7899932861328,178.3300018310547,928200.0,-0.012776050388374038,1.8327046451078601,-1.4625900475409497,57.85778276935913,49.56161422866735,-4.459760568134811,-4.74826313157979,2.0491391080298627,13.742156841697579,20.013214955439647,3.8100128173828125,-2.821238470276228,4.418493652343756,-2.3109909696318596,11.147978274319371,1.0537513413559338,7.7832359633315775,-11.494938842773422,60.44762947681668,-1.2320693689849875,3.364742310987814,4,-2.9999923706054688,-1.8899917602539062,3.8125076293945312,14.440010070800781,0.95001220703125,3,0.012146751829963387,-1.5645679408930293,178.4600067138672,-1.4903034002086983,175.85000610351562,3.354267003639947,174.52000427246094,0.012146751829963387
9607,2018-04-20,176.38999938964844,179.47999572753906,175.60000610351562,176.88999938964844,1575200.0,0.0011920009229064998,-2.730783338468536,0.23255714924451573,67.19240708888489,53.2785774014701,-3.6505988384321597,-5.183052772095209,1.6539649650968329,13.55951754366447,19.919708497315714,3.8799896240234375,-2.2118687976146134,4.602500152587879,-2.1974701388823235,11.402470444058082,1.2025150068527637,8.002485298322995,-11.117947685546852,55.15244395328905,-10.897893419363143,3.3999851457351054,4,-1.75,-2.0999984741210938,2.9675025939941406,14.230003356933594,-3.660003662109375,4,0.01530697294395833,1.8327046451078601,176.17999267578125,-1.5645679408930293,178.4600067138672,-1.4903034002086983,175.85000610351562,0.01530697294395833
9608,2018-04-23,171.9600067138672,177.4600067138672,171.72000122070312,176.3800048828125,1138200.0,-0.02511476099047616,-1.342855007520389,8.839996337890625,55.19819551854055,54.764996923511674,1.699640837813206,-0.5679555912950036,6.1271893626642395,17.98293271406257,19.040895674672182,5.7400054931640625,-1.810490401614402,0.036507415771495744,-6.656901674803322,6.7299165063463136,-3.3101971295159274,3.383211961058919,-5.835478368359361,3.092856482728651,-63.29237839655336,3.3467045452874142,4,2.67999267578125,2.3299942016601562,7.397495269775391,18.659996032714844,3.239990234375,0,0.06088616860393348,-2.730783338468536,176.38999938964844,1.8327046451078601,176.17999267578125,-1.5645679408930293,178.4600067138672,0.06088616860393348
9609,2018-04-24,163.35000610351562,174.9499969482422,160.8699951171875,172.92999267578125,2573900.0,-0.05006978526511785,1.0675487340354022,2.167418674418043,39.784966084084886,54.90910761521926,9.93399469382561,7.541069372091243,14.604537670285481,26.505565413069178,18.685945879815836,14.080001831054688,-0.7705263661822244,-8.009993743896473,-15.58684572444895,-0.4331417633439969,-11.798419734172711,-4.221567753620235,16.129989624023438,13.326227323972534,-49.88888452222344,3.788425990276237,4,6.824989318847656,9.469993591308594,16.447494506835938,27.269996643066406,7.54998779296875,1,0.09103149410208355,-1.342855007520389,171.9600067138672,-2.730783338468536,176.38999938964844,1.8327046451078601,176.17999267578125,0.09103149410208355
9610,2018-04-25,168.27000427246094,168.88999938964844,162.02999877929688,163.32000732421875,1824600.0,0.030119363239126562,1.2164829774174384,-0.5167018670540302,45.21889759900947,54.77946571962017,5.237089058994286,2.5892161733292482,9.474470024831135,21.548435400354464,18.561995202359782,6.8600006103515625,0.4315465654193531,-2.9854957580566293,-10.677199123394786,4.706207607281527,-6.831347440725722,0.8603559246124632,10.837791442871094,39.76361586553244,-20.158432092009015,3.845851682669084,4,1.9049911499023438,4.549995422363281,11.527496337890625,22.349998474121094,4.44000244140625,2,0.05687283426898859,1.0675487340354022,163.35000610351562,-1.342855007520389,171.9600067138672,-2.730783338468536,176.38999938964844,0.05687283426898859
9611,2018-04-26,162.5500030517578,166.5,154.1999969482422,165.32000732421875,4111800.0,-0.03399299385196042,3.795332526271643,-0.5595971677203971,44.160503207914005,53.67191841483794,10.491100593859102,8.293374778397776,14.950677090049908,27.147050447210063,18.397771439593786,14.07000732421875,0.7267208526758395,-8.425497436523443,-16.95525269385405,0.10425782080716317,-12.690375065188732,-4.160619807858154,16.193036651611322,33.030089029726874,-28.71499659494811,4.264877628665303,4,4.2899932861328125,6.459999084472656,18.99749755859375,28.06999969482422,9.67999267578125,3,0.09184861516752707,1.2164829774174384,168.27000427246094,1.0675487340354022,163.35000610351562,-1.342855007520389,171.9600067138672,0.09184861516752707
9612,2018-04-27,164.3800048828125,166.10000610351562,161.4499969482422,161.47999572753906,2795800.0,0.011258085491834713,-2.14189095145551,-1.046933098300603,46.723397924960786,53.323325181991855,8.259900939173207,6.2606126367244315,12.762233496355066,25.21209706168912,18.794828753068227,4.6500091552734375,1.437747775963885,-6.26299591064452,-15.287884466179435,2.761892644890395,-10.775440188411977,-1.7505516328770625,13.381313110351556,43.76613783548329,-21.395287485469566,4.5124442777674645,4,2.459991455078125,3.024993896484375,17.477497100830078,26.23999786376953,8.69000244140625,4,0.07756417825324657,3.795332526271643,162.5500030517578,1.2164829774174384,168.27000427246094,1.0675487340354022,163.35000610351562,0.07756417825324657
9613,2018-04-30,164.6199951171875,165.91000366210938,163.52000427246094,164.92999267578125,2173700.0,0.0014599721818118194,1.1057082168208217,-0.10689537239220226,39.896232367300065,51.275600461525066,7.22801480799194,6.183274427787609,12.135343675465606,24.88664584518247,18.522641332953356,2.3899993896484375,1.4930338616489678,-5.925005340576178,-15.175410388107764,3.325399706955409,-10.550207864341985,-1.2998028168103701,12.198870034179691,50.21685864551958,-12.138775827112596,4.625202523765799,4,2.220001220703125,2.220001220703125,16.297508239746094,26.00000762939453,9.55999755859375,0,0.04926497904813032,-2.14189095145551,164.3800048828125,3.795332526271643,162.5500030517578,1.2164829774174384,168.27000427246094,0.04926497904813032
9614,2018-05-01,167.97000122070312,168.4499969482422,163.07000732421875,163.88999938964844,1663500.0,0.020349934411860948,1.1349193614309372,-13.16139988186651,47.001257078485274,49.225959959837674,2.953246059481728,2.9208003994644116,8.474843904509072,21.49438081030081,18.021004203433428,5.3799896240234375,1.208606105503634,-2.5354995727539062,-11.824662921715657,6.753663776207844,-7.180081247234796,2.109082101726983,7.944109202539067,93.7372497205845,29.548028748340826,4.64458167448088,5,-1.1300048828125,-1.1300048828125,9.6875,22.650001525878906,7.5099945068359375,1,0.04304337485858123,1.1057082168208217,164.6199951171875,-2.14189095145551,164.3800048828125,3.795332526271643,162.5500030517578,0.04304337485858123
9615,2018-05-02,167.82000732421875,169.69000244140625,167.52999877929688,167.77000427246094,1682700.0,-0.0008929802666803877,-7.150741327191594,0.01225564444045522,43.73017468479313,47.656225728219226,1.6039021739661052,2.976907853786912,8.35810255720699,21.568560838572523,17.983722590355576,2.160003662109375,0.9418182812052578,-2.528993988037115,-11.891799418675078,6.833811442600847,-7.2103967033561105,2.1524087272818804,7.225538560023438,87.92773109078139,25.82887781831228,4.681402715318987,5,-0.980010986328125,-0.980010986328125,9.837493896484375,22.79999542236328,6.8899993896484375,2,0.01835291644526782,1.1349193614309372,167.97000122070312,1.1057082168208217,164.6199951171875,-2.14189095145551,164.3800048828125,0.01835291644526782
9616,2018-05-03,168.3699951171875,168.89999389648438,164.49000549316406,167.19000244140625,1294500.0,0.0032772480572367257,2.937506811989101,23.598413182789137,44.63025849031703,45.14932032837835,-0.19046857528019245,2.241787019470536,7.552264600586625,20.8653519086007,18.70420747518259,4.4099884033203125,0.18710316435831942,-1.7885063171386832,-11.149491739331552,7.572479105054185,-6.4689990282351175,2.891986393957751,5.841728809614693,83.98050431745668,23.106261133164807,4.680492711096437,5,-2.5399932861328125,-1.529998779296875,9.287506103515625,22.25000762939453,6.1300048828125,3,0.025776633144515948,-7.150741327191594,167.82000732421875,1.1349193614309372,167.97000122070312,1.1057082168208217,164.6199951171875,0.025776633144515948
9617,2018-05-04,170.9499969482422,171.66000366210938,166.52000427246094,167.22999572753906,1113100.0,0.015323406223650249,-1.0000059372903394,3.1525629752237108,45.40066020510708,44.06070529355241,-4.049090684951693,-0.06511028624782966,4.656654180567955,18.1192302961461,18.419035469057974,5.1399993896484375,-1.0889996813600078,0.6159957885742244,-8.661633827659216,9.893625404807665,-4.0228190195424816,5.25481059669093,2.4612578994176033,91.73449340443447,33.93257421605076,4.638814808116713,5,-6.375,-4.1100006103515625,5.9575042724609375,19.20000457763672,3.220001220703125,4,0.00748756245771931,2.937506811989101,168.3699951171875,-7.150741327191594,167.82000732421875,1.1349193614309372,167.97000122070312,0.00748756245771931
9618,2018-05-07,170.50999450683594,170.8000030517578,167.39999389648438,170.0,910200.0,-0.002573866330863206,5.238482536571708,0.13709525254928343,42.95884512851467,44.41335852071127,-4.287253410778732,0.6674407796177775,4.7807109780251835,18.405473610060312,18.118452413369987,3.5500030517578125,-1.9814413409595772,0.011993408203125,-9.149845731367634,9.173832547773884,-4.5689261615822545,4.5929129779885045,2.1328100248471458,86.61222764204535,30.814714881823463,4.580919569785375,5,-7.579994201660156,-3.6699981689453125,6.3975067138671875,19.64000701904297,1.6300048828125,0,0.015013857837407718,-1.0000059372903394,170.9499969482422,2.937506811989101,168.3699951171875,-7.150741327191594,167.82000732421875,0.015013857837407718
9619,2018-05-08,171.11000061035156,171.5399932861328,170.1699981689453,170.2899932861328,749600.0,0.0035188911081196483,-1.584902401105545,1.6078748167429615,39.76607441665202,43.80748927822711,-4.1021277718281794,-0.036840779116573685,3.8013862931098856,17.654913793377546,18.32334916702902,1.3699951171875,-3.25645857959546,0.6769996643066349,-8.44608784624802,9.80008717486129,-3.8845440909707065,5.238543419583976,0.7950916179938758,92.32910471107252,39.02875532466885,4.561543755277333,5,-8.180000305175781,-4.2700042724609375,3.9524993896484375,16.904998779296875,0.8000030517578125,1,0.01794162851077652,5.238482536571708,170.50999450683594,-1.0000059372903394,170.9499969482422,2.937506811989101,168.3699951171875,0.01794162851077652
9620,2018-05-09,174.5399932861328,174.72999572753906,170.77999877929688,171.3800048828125,1150200.0,0.020045541835932656,1.2316409263912895,3.853609973948642,47.78737159615821,44.210474654698686,-7.318845223769273,-3.307183493546802,0.1421020323364246,14.047277722163585,18.253274460764864,3.9499969482421875,-3.7780149014784,3.8979927062988224,-5.40774278926844,13.203728201866085,-0.7548750414848087,8.550860454082454,-20.339996337890625,98.14450563860477,43.858426547755286,4.652867747783625,5,-6.4499969482421875,-7.6999969482421875,0.2850074768066406,13.475006103515625,-3.6199951171875,2,0.005385599161020105,-1.584902401105545,171.11000061035156,5.238482536571708,170.50999450683594,-1.0000059372903394,170.9499969482422,0.005385599161020105
9621,2018-05-10,174.25,175.0800018310547,173.60000610351562,174.75999450683594,1354300.0,-0.0016614718533729533,1.5738851221356827,-0.1613912589995799,47.119007561611426,44.2544312809932,-5.805146834127356,-3.039947420447504,0.30496012151002105,14.204199118799409,18.526616553189815,1.4799957275390625,-2.9735821473250326,3.5234992980957145,-5.885684673252655,12.932683269444084,-1.1810926875784844,8.228091283769913,-19.639403076171874,90.30371416144374,34.634846025123956,4.704591985674188,5,-5.174995422363281,-7.410003662109375,-0.22750091552734375,13.644996643066406,-4.6999969482421875,3,0.0026399237524659114,1.2316409263912895,174.5399932861328,-1.584902401105545,171.11000061035156,5.238482536571708,170.50999450683594,0.0026399237524659114
9622,2018-05-11,175.1199951171875,177.11000061035156,173.9499969482422,174.35000610351562,734600.0,0.00499279837697264,-3.0254635928935194,-1.5097986416539508,54.70516840800892,45.89986861884975,-5.578053311481199,-3.9020812317318985,-0.6469637170598901,13.163964257427551,18.76890693461531,3.160003662109375,-2.6939808326505954,4.261494445800793,-5.323692566789447,13.846681458391032,-0.5310990604943129,9.054087952095898,-19.69062199707031,79.50562186201098,16.47629592353148,4.792593506295114,5,-5.029991149902344,-8.279998779296875,-2.0124969482421875,12.510002136230469,-11.509994506835938,4,-0.0035404016358761004,1.5738851221356827,174.25,1.2316409263912895,174.5399932861328,-1.584902401105545,171.11000061035156,-0.0035404016358761004
9623,2018-05-14,176.42999267578125,176.60000610351562,174.47999572753906,175.77000427246094,939100.0,0.00748057100913635,3.239956055358042,0.8571400261582973,74.88584925598798,48.998156638572276,-5.628527885630149,-5.335188382620856,-1.9689405417836952,11.62782318780873,19.21162728327819,2.1200103759765625,-1.8328470183795673,5.475992584228521,-4.298976626269479,15.250961794726521,0.5885079789795213,10.363477189477521,-19.699781906249996,90.20161822259355,20.02243915100793,4.887484605248998,5,-5.6299896240234375,-9.589996337890625,-3.649993896484375,11.200004577636719,-11.959991455078125,0,-0.01280958227430773,-3.0254635928935194,175.1199951171875,1.5738851221356827,174.25,1.2316409263912895,174.5399932861328,-0.01280958227430773
9624,2018-05-15,176.66000366210938,177.02000427246094,174.91000366210938,175.67999267578125,835000.0,0.0013036954932645894,1.4823358345600115,1.4848912214181675,69.43030741645646,51.853726942090425,-5.024622346729217,-5.798707738476253,-2.2591183133335733,11.171668329472425,20.1703128958726,2.1100006103515625,-1.1408948428172891,5.665503692626942,-4.201159014533715,15.532166399787599,0.7321723390465991,10.598835046207284,-18.707005502128908,92.89104552806724,18.085229138203218,4.933331353580329,5,-5.8600006103515625,-9.82000732421875,-3.8800048828125,10.969993591308594,-18.160003662109375,1,-0.02558589481921536,3.239956055358042,176.42999267578125,-3.0254635928935194,175.1199951171875,1.5738851221356827,174.25,-0.02558589481921536
9625,2018-05-16,176.8699951171875,177.97999572753906,176.02000427246094,176.4600067138672,985600.0,0.0011886757088479527,-2.0387622573662485,0.4183508236539719,94.52741794827755,57.39785577075269,-4.2643081412628305,-6.465411522687958,-2.551288285896703,10.718650913893669,21.173485375115217,1.959991455078125,-0.06490399483678289,5.954995727539057,-3.6813242959480306,15.591315751026144,1.1368357157955131,10.7731557392826,-17.767576810184778,74.65746027654008,-5.20828524010598,4.818160011743549,5,-4.6199951171875,-10.029998779296875,-4.507495880126953,10.175003051757812,-19.489990234375,2,-0.028043148029669007,1.4823358345600115,176.66000366210938,3.239956055358042,176.42999267578125,-3.0254635928935194,175.1199951171875,-0.028043148029669007
9626,2018-05-17,178.32000732421875,179.63999938964844,177.0399932861328,177.0399932861328,890000.0,0.008198180850689463,-3.062464982655239,3.1220737653057427,94.39496401059758,62.84166730469609,-4.642713556311065,-8.165529820817142,-4.02157919767933,9.021517867398131,22.137683597281896,2.7700042724609375,0.5449482239157248,7.298007202148426,-2.6276496860938323,17.223664090390685,2.335178758027297,12.260835646269555,-17.707382823573113,76.80155537677662,-7.315337671695303,4.9628284441211346,5,-4.800010681152344,-11.400009155273438,-5.957508087158203,8.724990844726562,-22.560012817382812,3,-0.041498479426477664,-2.0387622573662485,176.8699951171875,1.4823358345600115,176.66000366210938,3.239956055358042,176.42999267578125,-0.041498479426477664
9627,2018-05-18,179.08999633789062,179.74000549316406,177.72000122070312,177.92999267578125,906700.0,0.004318018068897311,-1.5569891642361848,0.9062429220260588,94.5779994885526,68.57712890025586,-4.62274713072415,-9.194265221131815,-4.957092700830941,8.013402227663164,23.337823366581905,2.0200042724609375,1.4055151444617024,7.932996368408197,-2.366480417235124,18.23247315405152,2.7832579755865368,13.082734761229858,-16.574634348344716,87.64243443954514,-0.7310833711360658,5.149738392821656,5,-4.1349945068359375,-12.1199951171875,-6.727497100830078,7.9550018310546875,-23.259994506835938,4,-0.05326926953604727,-3.062464982655239,178.32000732421875,-2.0387622573662485,176.8699951171875,1.4823358345600115,176.66000366210938,-0.05326926953604727
9628,2018-05-21,182.42999267578125,183.91000366210938,180.11000061035156,180.17999267578125,927000.0,0.018649820795065608,-2.1799399859541593,1.9396490489595117,94.57465343107003,74.66697101296896,-6.810246286936234,-12.34246310186677,-8.601944708672164,4.457233448057764,24.14598165937757,4.82000732421875,2.356698775026956,10.749493408203136,-0.7197406707361722,22.218727487142445,5.014876368733468,16.484110447672805,-17.847673465801165,83.55543348524306,-3.9686053628008295,5.734617039469659,5,-5.084991455078125,-13.374992370605469,-9.849994659423828,3.0850067138671875,-28.469985961914062,0,-0.10316281763425272,-1.5569891642361848,179.08999633789062,-3.062464982655239,178.32000732421875,-2.0387622573662485,176.8699951171875,-0.10316281763425272
9629,2018-05-22,178.22000122070312,183.2700042724609,177.89999389648438,182.1999969482422,1003500.0,-0.02307729882202114,-1.3246745954943615,-1.7688869900173612,75.6410507212573,77.76182424909108,-1.6602292358577984,-7.3375283835101754,-4.615970789199707,8.424855936137362,23.176867877995317,5.370010375976534,3.0596027068718854,5.796002197265636,-5.321958150485813,16.913962545017085,0.23702202338989764,11.354982371141375,-10.93180618742494,27.883360182873414,-57.12802881221333,5.558980173875731,5,0.535003662109375,-9.165000915527344,-5.462505340576172,7.2949981689453125,-23.389999389648438,1,-0.07715183428246275,-2.1799399859541593,182.42999267578125,-1.5569891642361848,179.08999633789062,-3.062464982655239,178.32000732421875,-0.07715183428246275
9630,2018-05-23,177.83999633789062,177.8800048828125,174.69000244140625,177.47999572753906,1178200.0,-0.0021322235451110005,13.499427818427714,-0.09045251176039841,73.5455199373562,80.69810340195163,-0.85254568205346,-6.539064151817058,-4.452898927684089,8.55303137112901,22.118171859709214,3.529998779296875,3.965834840752251,4.937497711181635,-6.251228456939913,16.126223879303183,-0.6568653728791389,10.531860795242409,-8.224748096576064,34.16478828019237,-48.871193378722296,5.594363084060768,5,1.0900039672851562,-8.784996032714844,-4.482494354248047,3.1650009155273438,-21.989990234375,2,-0.10874941934403337,-1.3246745954943615,178.22000122070312,-2.1799399859541593,182.42999267578125,-1.5569891642361848,179.08999633789062,-0.10874941934403337
9631,2018-05-24,177.47999572753906,178.86000061035156,175.38999938964844,177.10000610351562,792800.0,-0.0020242949716866576,1.2101922899364865,1.0555249438392744,68.25043200578624,82.20313269059355,0.015436311249175105,-5.273574981610409,-4.241116452265146,8.650644758317839,20.05438352521399,3.470001220703125,5.021960511654953,3.8309974670410156,-6.400791480038805,14.062786414120836,-1.284897006498909,8.94689194058094,-5.8634817273132285,30.260226862747047,-49.540791961667125,5.11589447353991,5,1.7150039672851562,-8.424995422363281,-4.147495269775391,1.1450042724609375,-21.389999389648438,3,-0.11325214857218813,13.499427818427714,177.83999633789062,-1.3246745954943615,178.22000122070312,-2.1799399859541593,182.42999267578125,-0.11325214857218813
9632,2018-05-25,177.1300048828125,177.74000549316406,175.7899932861328,176.69000244140625,645200.0,-0.001972001651745936,1.349407114624506,1.157932779183231,68.59556345737262,81.50421204630294,0.7605065893109213,-4.131219927427082,-4.06645395719687,8.72875919993632,17.879065504676174,1.95001220703125,5.518649761734224,2.8435066223144645,-6.507543900066281,12.19455714469521,-1.8320186388759225,7.5190318835048515,-3.7924023299229646,26.464231218617705,-50.30751847553713,4.675525261190373,5,2.1699981689453125,-8.075004577636719,-3.3950042724609375,0.209991455078125,-20.32000732421875,4,-0.12064590858061996,1.2101922899364865,177.47999572753906,13.499427818427714,177.83999633789062,-1.3246745954943615,178.22000122070312,-0.12064590858061996
9633,2018-05-29,172.72999572753906,175.5399932861328,171.3000030517578,175.0800018310547,756400.0,-0.024840563619836442,1.593274911106756,-5.3408933277847135,53.74999293573782,79.76195488177864,5.118770142124134,0.9565663551920238,0.01869757694541363,12.802519683829928,15.911046323123095,5.8300018310546875,5.995102691517786,-1.9620025634765739,-10.183194748927207,6.259189621974059,-6.072598656201876,2.1485935292487284,11.180007934570312,11.946470592734448,-60.26080486149892,4.110596092725311,5,4.875007629394531,-3.6749954223632812,1.7350044250488281,3.3400039672851562,-15.649993896484375,1,-0.09784052749669547,1.349407114624506,177.1300048828125,1.2101922899364865,177.47999572753906,13.499427818427714,177.83999633789062,-0.09784052749669547
9634,2018-05-30,175.1999969482422,176.07000732421875,173.72999572753906,173.72999572753906,630700.0,0.01429978163491219,-2.1836866034171356,-0.6255308096876826,51.598847309971006,74.99211369974459,2.7042703570965614,-0.9950249180165542,-2.717838187687505,10.002630839812497,14.406858207957976,3.3400115966796875,6.161304637344273,0.146498870849598,-7.441610672855035,7.734608414554231,-3.6475559010027325,3.9405536427019285,8.45780670166016,51.58723751241291,-16.622890246865893,3.7940547718523194,5,2.4050064086914062,-6.144996643066406,-0.7349967956542969,0.8700027465820312,-18.379989624023438,2,-0.12123282308417926,1.593274911106756,172.72999572753906,1.349407114624506,177.1300048828125,1.2101922899364865,177.47999572753906,-0.12123282308417926
9635,2018-05-31,170.89999389648438,175.47999572753906,170.05999755859375,174.67999267578125,1000300.0,-0.024543396841657072,1.0148673791210039,-2.571425605680002,43.20485409127544,69.30432370870881,6.7815211276703735,3.7392682388534695,1.3088476278529129,13.922358132773638,13.350624123218685,5.4199981689453125,5.503547998166198,-4.307503509521496,-11.385357380870346,2.7703503618273544,-7.846430445195921,-0.7685765738470707,12.510653741455087,9.545409620316377,-53.56209481979215,3.538926935674429,5,6.0850067138671875,-1.8449935913085938,0.597503662109375,3.4650039672851562,-11.110000610351562,3,-0.09403155435548716,-2.1836866034171356,175.1999969482422,1.593274911106756,172.72999572753906,1.349407114624506,177.1300048828125,-0.09403155435548716
9636,2018-06-01,172.7100067138672,174.63999938964844,172.1699981689453,172.27999877929688,893600.0,0.010591064259950489,-6.599896711190404,-0.11375874958623641,45.29115413993597,63.82800755886251,4.5729360830518715,2.393800696085549,-0.802928720373103,11.710951131729928,11.857499542598788,3.7400054931640625,5.13445978912651,-2.714491271972662,-9.14632510131932,3.717342557373996,-5.930408186645991,0.5014256427006671,10.16661492089844,34.505291893578004,-25.432118272777593,3.215916914673333,6,4.274993896484375,-3.6550064086914062,-1.2125091552734375,1.6549911499023438,-12.680007934570312,4,-0.09762028808373524,1.0148673791210039,170.89999389648438,-2.1836866034171356,175.1999969482422,1.593274911106756,172.72999572753906,-0.09762028808373524
9637,2018-06-04,172.22999572753906,174.4600067138672,172.00999450683594,173.6999969482422,652800.0,-0.002779288794327761,-1.5654528895777078,-3.41854440935382,41.51859308683881,57.93288974283682,4.4449572257483965,3.1353750916205456,-0.4469216113180323,11.754439739440414,10.932987511333634,2.45001220703125,4.340035914560644,-3.2585021972656136,-9.526248803815974,3.0092444092847472,-6.392375500540794,-0.1246288939904332,10.133960944179677,36.1064000487468,-19.17649666056021,3.133873303275174,6,4.435005187988281,0.45000457763671875,-4.304996490478516,-1.1999969482421875,-14.269989013671875,0,-0.09371189566294402,-6.599896711190404,172.7100067138672,1.0148673791210039,170.89999389648438,-2.1836866034171356,175.1999969482422,-0.09371189566294402
9638,2018-06-05,173.07000732421875,173.64999389648438,172.0500030517578,172.13999938964844,819300.0,0.004877266547742121,-1.8828648017045846,-0.6326579335257115,42.92472859591615,54.297742840021144,2.3888142307831686,2.6319271669439956,-1.1899956860629572,10.489695511988998,9.95851370110784,1.5999908447265625,3.4323405690924744,-2.5464912414550724,-8.481897811305743,3.3889153283955977,-5.5141945263804075,0.42121204347026264,8.801790982974978,50.0832757850266,-0.42416616343243163,2.9677032849253373,6,1.3899917602539062,0.4199981689453125,-5.947509765625,-2.040008544921875,-14.470001220703125,1,-0.09395047713359428,-1.5654528895777078,172.22999572753906,-6.599896711190404,172.7100067138672,1.0148673791210039,170.89999389648438,-0.09395047713359428
9639,2018-06-06,174.17999267578125,174.17999267578125,172.3699951171875,173.82000732421875,779400.0,0.006413504966710448,9.055951169888097,0.38707772071732105,44.88009051876359,51.11269512684419,0.7213442227677547,1.8590447286198923,-2.3615864282306234,8.929337144282215,9.052125267954988,1.80999755859375,2.4007394017947092,-1.5900054931640568,-7.1836442814581005,4.003633295129987,-4.3868248873110645,1.2068139009829508,7.219333601468492,76.01469573908025,27.38219909536687,2.796819394147017,6,0.28000640869140625,-0.6899871826171875,-7.339996337890625,-3.149993896484375,-12.669998168945312,2,-0.09817425401180546,-1.8828648017045846,173.07000732421875,-1.5654528895777078,172.22999572753906,-6.599896711190404,172.7100067138672,-0.09817425401180546
9640,2018-06-07,175.47999572753906,175.72000122070312,173.8000030517578,174.60000610351562,498000.0,0.007463561295341314,1.8235254518731276,2.4445150898609698,44.56353279382358,48.480817436626104,-1.060112148633209,0.6672872542853838,-3.5720255244585815,7.154963978211271,8.667308827823684,1.9199981689453125,1.0680596558806315,-0.33700256347657387,-5.902853043168221,5.228847916215074,-3.119927803322412,2.445922676369264,5.465757400964435,93.53086094785287,46.45966369876493,2.7829252398458273,6,-1.5799942016601562,-1.2799911499023438,-8.639999389648438,-4.4499969482421875,-17.779998779296875,3,-0.10633684099407514,9.055951169888097,174.17999267578125,-1.8828648017045846,173.07000732421875,-1.5654528895777078,172.22999572753906,-0.10633684099407514
9641,2018-06-08,174.7100067138672,175.9600067138672,174.14999389648438,175.47999572753906,485800.0,-0.00438790193993055,1.092487078621955,-0.8749978325328155,41.615643407148376,45.48304854215675,-0.8094941142303185,1.5531359050545746,-2.6483272580557298,7.443365093586181,8.314690210722302,1.8100128173828125,0.2045701047176749,-1.1299919128418026,-6.672329464905829,4.412345639222224,-3.9011606888738015,1.6411768631901964,5.800316191839926,68.3545281765224,25.324129970584053,2.7711687760320083,6,-1.6450042724609375,-0.5100021362304688,-7.8700103759765625,-3.6800079345703125,-15.960006713867188,4,-0.08539873421314526,1.8235254518731276,175.47999572753906,9.055951169888097,174.17999267578125,-1.8828648017045846,173.07000732421875,-0.08539873421314526
9642,2018-06-11,174.5,176.3300018310547,174.36000061035156,174.75999450683594,1321500.0,-0.001202030254690123,-6.296391534092515,0.33766002140224327,32.7534025276868,43.1500940523733,-1.1306906790933056,1.8069561634522984,-2.3767278061822026,7.151462802282651,8.35122201532785,1.970001220703125,-0.6348175561047924,-1.3089988708496207,-6.875177242113182,4.25717950041394,-4.092088056481401,1.4740903147821598,5.592309891822566,57.242935677768514,18.539820887077013,2.7830891856317868,6,-1.3050003051757812,0.7150039672851562,-8.165000915527344,-3.470001220703125,-12.399993896484375,0,-0.08292264309858521,1.092487078621955,174.7100067138672,1.8235254518731276,175.47999572753906,9.055951169888097,174.17999267578125,-0.08292264309858521
9643,2018-06-12,174.1699981689453,175.47999572753906,172.8699951171875,175.0500030517578,855100.0,-0.0018911279716601337,2.0000175389364387,3.384705675215682,39.40346296495914,41.79505134737198,-0.6425101946011864,2.0648284931557157,-1.8442393278904206,6.976692818864137,8.517876992525384,2.6100006103515625,-1.3268608401653523,-1.5260009765625,-7.130725189223824,4.078723236098824,-4.328363082893162,1.276361129768162,5.521019229548102,45.45454545454545,5.1604463728355086,2.802362106330662,6,-0.9749984741210938,1.4850006103515625,-8.462501525878906,-3.1399993896484375,-9.089996337890625,1,-0.09306994100875166,-6.296391534092515,174.5,1.092487078621955,174.7100067138672,1.8235254518731276,175.47999572753906,-0.09306994100875166
9644,2018-06-13,172.13999938964844,174.22000122070312,172.0,173.9600067138672,1233500.0,-0.011655272438642172,-1.1142807318384607,2.0681786655569425,36.27170019896673,41.02470091489324,1.0144622075839322,3.9408888262650805,0.29855373961584064,8.478603890989064,8.862881092488669,2.220001220703125,-2.101889252252647,-3.3299995422363224,-9.132099738207984,2.472100653735339,-6.231049640222153,-0.42894944425049175,7.165777215248994,3.2332408878990457,-36.27320143646267,2.901050097985837,6,2.0250015258789062,4.845001220703125,-7.255001068115234,-1.1100006103515625,-8.669998168945312,2,-0.07865686844510955,2.0000175389364387,174.1699981689453,-6.296391534092515,174.5,1.092487078621955,174.7100067138672,-0.07865686844510955
9645,2018-06-14,171.91000366210938,174.42999267578125,171.02999877929688,173.05999755859375,768200.0,-0.0013360969464072392,-1.3367626238791883,0.6318622354874409,36.50027477627737,40.04793654115339,1.5676496681998628,3.984530816682337,0.5703956328829065,8.185150029510964,9.530820327503369,3.399993896484375,-2.275686398608741,-3.311995697021473,-9.283669939726451,2.659678545683505,-6.297832818373962,-0.326158575668984,7.025941780935909,16.603856152887218,-23.07777372109723,2.9858371213524837,6,1.7699966430664062,5.0749969482421875,-7.025005340576172,-0.8800048828125,-12.139999389648438,3,-0.060496823533985555,-1.1142807318384607,172.13999938964844,2.0000175389364387,174.1699981689453,-6.296391534092515,174.5,-0.060496823533985555
9646,2018-06-15,170.9199981689453,171.39999389648438,168.0800018310547,171.27999877929688,1171500.0,-0.005758859124393556,10.066809084204369,0.3130456704614813,35.40198270673402,39.368313165586194,2.5446357810142217,4.629054926247534,1.5519536135191458,8.65500527279363,10.820896609414843,3.8300018310546875,-2.6183875464911353,-3.9320007324218693,-10.011488195295527,2.1474867304517886,-6.971744463858698,-0.8922570009850403,7.660909358721909,34.424198035037875,-6.643099828783193,3.0397437314368267,6,1.285003662109375,5.075004577636719,-3.4550018310546875,0.1100006103515625,-9.19000244140625,4,-0.07734613481352759,-1.3367626238791883,171.91000366210938,-1.1142807318384607,172.13999938964844,2.0000175389364387,174.1699981689453,-0.07734613481352759
9647,2018-06-18,169.5500030517578,170.44000244140625,168.02999877929688,169.1199951171875,1215200.0,-0.008015417340651587,1.1809921634963925,-1.1944644597973975,41.28292473175849,39.18589051401312,3.9051652077253607,5.531283945570635,3.0502150169991182,9.499586591618623,12.161303150682762,2.8899993896484375,-2.4330285349776943,-4.824996185302723,-11.00068299945238,1.3506906288469338,-7.912839592377566,-1.7371527782278804,8.400850134112659,20.40275026984514,-23.342339995720895,3.0878434070748333,6,2.6299972534179688,6.4199981689453125,-1.5925025939941406,1.4799957275390625,-6.4000091552734375,0,-0.06369804103430743,10.066809084204369,170.9199981689453,-1.3367626238791883,171.91000366210938,-1.1142807318384607,172.13999938964844,-0.06369804103430743
9648,2018-06-19,163.61000061035156,167.47999572753906,163.0500030517578,167.35000610351562,1192900.0,-0.035033927068659376,1.2150047874633312,-8.697526702388133,23.307267140290747,36.788910138627244,9.344858531029786,10.528867959390197,9.058875150191625,14.895377058850357,12.997210881845767,6.5,-2.5905279100470864,-9.823999023437494,-16.54323194165147,-3.1047661052235185,-13.183615482544496,-6.464382564330492,13.547184222993025,4.920896917265912,-36.26940470841813,3.3596164591069924,6,6.0800018310546875,9.870002746582031,4.854999542236328,7.4199981689453125,1.5699920654296875,1,-0.009229231105695623,1.1809921634963925,169.5500030517578,10.066809084204369,170.9199981689453,-1.3367626238791883,171.91000366210938,-0.009229231105695623
9649,2018-06-20,164.47000122070312,165.0399932861328,162.13999938964844,164.10000610351562,1020100.0,0.005256406131308067,2.841104306877665,-0.0989290304155362,32.402885052248976,35.43772705623007,7.780891498579422,9.049929174995611,8.111948399642557,13.456310872535056,14.456014324855083,2.899993896484375,-2.602225189528326,-8.276498413085932,-15.709678134388184,-0.8433186917836792,-11.993088273737072,-4.559908552434791,11.276465434482787,18.95852810337742,-25.15091363877075,3.71658986065113,6,4.7649993896484375,8.555000305175781,4.349998474121094,6.55999755859375,-0.0500030517578125,2,0.0037088867624741617,1.2150047874633312,163.61000061035156,1.1809921634963925,169.5500030517578,10.066809084204369,170.9199981689453,0.0037088867624741617
9650,2018-06-21,158.5,162.66000366210938,157.4600067138672,162.66000366210938,1758800.0,-0.03629842023708596,1.4999963320250889,-11.24340151765094,18.323669890535413,32.849729998828636,12.392149546168042,14.226116962954109,13.989947152299692,18.857587706727713,16.331815491853867,7.0099945068359375,-2.891970401536952,-13.279499816894543,-22.691306890732676,-3.867692743056409,-17.98540335381361,-8.573596279975476,15.613690583321414,7.460503890775867,-36.29968376850472,4.705903536919073,6,8.395004272460938,12.185005187988281,10.319999694824219,12.529998779296875,5.0099945068359375,3,0.031356474578568605,2.841104306877665,164.47000122070312,1.2150047874633312,163.61000061035156,1.1809921634963925,169.5500030517578,0.031356474578568605
9651,2018-06-22,157.3800048828125,160.49000549316406,156.50999450683594,160.02000427246094,2775600.0,-0.007066215250394303,1.2234686875317002,0.634614679235594,17.81535337634722,31.1899467597909,12.06402626917938,14.506834992925747,14.932105140701992,19.425632245759346,18.566889622274253,3.980010986328125,-3.409629157659964,-13.394495391845709,-24.400851000822087,-2.388139782869331,-18.897673196333898,-7.89131758735752,14.402169958785322,6.245584209736482,-36.89307314847987,5.50317780448819,6,8.614990234375,12.829994201660156,12.164993286132812,13.649993896484375,11.669998168945312,4,0.015186169243215364,1.4999963320250889,158.5,2.841104306877665,164.47000122070312,1.2150047874633312,163.61000061035156,0.015186169243215364
9652,2018-06-25,155.75999450683594,157.0,153.5,156.8800048828125,1607500.0,-0.010293622605888508,4.147056513592658,0.42424645261971505,13.710651022723141,28.335189877320236,12.009099478903153,15.224329450765026,16.35436620215063,20.530242073145587,21.046547906750135,3.8800048828125,-4.141889211036528,-13.946005249023443,-26.407511709130517,-1.484498788916369,-20.176758479076966,-7.71525201896992,13.578631481199977,16.16591700656958,-25.016364506172515,6.230753230053534,6,8.205001831054688,12.94500732421875,14.460002899169922,15.270004272460938,9.900009155273438,0,0.03832820641529433,1.2234686875317002,157.3800048828125,1.4999963320250889,158.5,2.841104306877665,164.47000122070312,0.03832820641529433
9653,2018-06-26,155.8300018310547,157.6300048828125,155.77000427246094,156.1199951171875,1060800.0,0.00044945638602778004,-8.073430347240315,0.2589201781992071,9.776456524516732,25.391273913492455,10.129168572350409,14.570328109207537,16.01758025762814,20.066947624962523,22.64804377316475,1.8700103759765625,-4.819912769919853,-13.030998229980469,-26.84740120120125,0.7854047412403133,-19.93919971559086,-6.122796744370078,10.657671479134763,20.190668861606405,-15.90041469530059,6.908201485610387,6,8.134994506835938,12.875,15.132499694824219,15.199996948242188,15.740005493164062,1,0.04697421535915636,4.147056513592658,155.75999450683594,1.2234686875317002,157.3800048828125,1.4999963320250889,158.5,0.04697421535915636
9654,2018-06-27,153.9600067138672,158.02999877929688,153.9199981689453,157.3800048828125,1360700.0,-0.012000225214749638,-1.3485615384280027,11.793370165745856,3.977791874859676,21.77766470222382,10.224330792215937,15.56554165881272,17.550690356543043,21.573976019367223,24.54133725456647,4.1100006103515625,-5.410733249744425,-13.83899383544923,-28.819975248655766,1.1419875777573054,-21.329484542052512,-6.348503128845948,10.189885400488151,5.021905348903067,-22.820137423537076,7.490490706603268,6,8.489990234375,14.424995422363281,19.239994049072266,17.069992065429688,18.54998779296875,2,0.07287597734888562,-8.073430347240315,155.8300018310547,4.147056513592658,155.75999450683594,1.2234686875317002,157.3800048828125,0.07287597734888562
9655,2018-06-28,154.8300018310547,155.8000030517578,152.47000122070312,154.00999450683594,1202600.0,0.0056507864331571955,1.4130362671384342,-0.2397683518268171,7.666108217776866,18.695900870117473,7.4613930852422925,14.155662295243047,16.262832807317636,20.480344403919332,25.9124990881711,3.3300018310546875,-6.310047810525504,-12.16549911499024,-28.13723800627747,3.806239776296991,-20.15136856063384,-4.179629669346639,7.402909702716698,29.42642584936425,6.4318006261470515,7.98586944564361,6,6.625,10.834999084472656,19.075000762939453,16.199996948242188,19.470001220703125,3,0.06193887634487605,-1.3485615384280027,153.9600067138672,-8.073430347240315,155.8300018310547,4.147056513592658,155.75999450683594,0.06193887634487605
9656,2018-06-29,155.85000610351562,158.47999572753906,155.72000122070312,155.9499969482422,797300.0,0.006587898084338573,-14.333276819395584,-0.12193896538890957,11.609742001545342,15.398880566760456,4.5582541947214,12.445892930181856,14.901706136100415,19.161806163904885,27.01554873616001,3.649993896484375,-7.044760681905387,-10.30249481201173,-26.77615227405653,6.171162650033068,-18.53932354303413,-2.065666080989331,4.430323367642103,56.23973331369916,36.02500998136877,8.236828731022397,6,4.124992370605469,9.814994812011719,18.142494201660156,14.8699951171875,18.239990234375,4,0.049149747214206396,1.4130362671384342,154.8300018310547,-1.3485615384280027,153.9600067138672,-8.073430347240315,155.8300018310547,0.049149747214206396
9657,2018-07-02,156.08999633789062,156.5,153.86000061035156,154.8800048828125,778800.0,0.0015398795314489622,1.6009861843984425,-12.101022432473677,12.644619605276503,14.214141951758876,2.467675952436082,11.525663346758336,14.3095788256893,18.679288134313936,28.23424851141303,2.6399993896484375,-7.875263298122263,-9.255504608154297,-26.05371679065658,7.542707574347986,-17.654610699405424,-0.8563985169031696,2.628267483176188,60.23291889984284,41.4258671273337,8.39910609125114,7,2.6650009155273438,9.015007019042969,18.035003662109375,13.395004272460938,16.69000244140625,0,0.08302906667902299,-14.333276819395584,155.85000610351562,1.4130362671384342,154.8300018310547,-1.3485615384280027,153.9600067138672,0.08302906667902299
9658,2018-07-03,156.80999755859375,158.75999450683594,156.33999633789062,156.50999450683594,762900.0,0.004612731357521049,-6.5625014901175405,0.2479381573305758,16.51375657531169,12.448683232099174,0.7617633680606275,10.039789379430005,13.38136045670791,17.85899465777578,29.251106748306377,2.6699981689453125,-8.688926663677876,-7.7225028991699105,-24.520510944747116,9.075505146407295,-16.121506921958513,0.6765011236186922,-4.339996337890625,68.99842560180097,46.22941555134005,8.399004022788606,7,0.7550048828125,7.590003967285156,17.367504119873047,12.675003051757812,14.180007934570312,1,0.05643776698745717,1.6009861843984425,156.08999633789062,-14.333276819395584,155.85000610351562,1.4130362671384342,154.8300018310547,0.05643776698745717
9659,2018-07-05,157.0800018310547,158.0500030517578,156.13999938964844,157.74000549316406,852300.0,0.0017218562378973346,1.9843835681758577,-2.1999898275774377,17.662458134834935,12.375215259243568,-0.7451081039856149,8.878201278488149,13.179552043001024,17.451248112438662,30.491313591338663,1.910003662109375,-9.696618071815863,-6.597499084472645,-23.06544081673377,9.87044264778848,-14.831469950603207,1.6364717816579173,-4.484200744628907,73.29102593026556,47.68736783336023,8.233970866130566,7,-0.5999984741210938,7.319999694824219,16.25,12.404998779296875,10.919998168945312,3,0.09224602320000352,-6.5625014901175405,156.80999755859375,1.6009861843984425,156.08999633789062,-14.333276819395584,155.85000610351562,0.09224602320000352
9660,2018-07-06,156.82000732421875,157.6999969482422,155.3699951171875,156.86000061035156,757500.0,-0.001655172547779693,1.709326567365442,0.0605955518564757,18.243259497738336,12.42276038384258,-0.8364425846027927,8.08297694108606,13.347516787805063,17.5052845244644,32.293094227663424,2.3300018310546875,-9.828224331843472,-5.924494171142584,-21.675743575007658,9.82675523272249,-13.800118873075121,1.9511305307899534,-4.100922369384762,60.4083755286087,34.436619410549056,7.875624701932531,7,-1.2050094604492188,7.579994201660156,16.509994506835938,12.664993286132812,10.459991455078125,4,0.1000509274953596,1.9843835681758577,157.0800018310547,-6.5625014901175405,156.80999755859375,1.6009861843984425,156.08999633789062,0.1000509274953596
9661,2018-07-09,159.7899932861328,160.30999755859375,157.6999969482422,157.6999969482422,950900.0,0.01893882045148576,-1.4976126159012924,-52.258679893170545,29.495767286678173,14.176662190948694,-3.8315492212108495,4.150718960293119,10.502516053929355,14.362881987538913,33.955421283481755,3.489990234375,-10.328723785026426,-2.208507537841797,-16.954849014954817,12.537833939271223,-9.581678276398293,5.164663200714699,-6.950090140258794,91.9379144419184,62.56582234653159,7.3731707385565075,7,-3.399993896484375,4.610008239746094,13.23000717163086,9.69500732421875,6.420013427734375,0,0.09080674870323202,1.709326567365442,156.82000732421875,1.9843835681758577,157.0800018310547,-6.5625014901175405,156.80999755859375,0.09080674870323202
9662,2018-07-10,160.02999877929688,160.72999572753906,158.63999938964844,160.10000610351562,1053900.0,0.0015020057778856177,2.142883366604713,-0.033496386069942326,40.11048717713103,17.547110041239172,-3.801975512687193,2.9208266255449757,10.33386614361305,13.885278547644191,35.771980162312175,2.089996337890625,-9.922478363092608,-1.2450019836425668,-14.77880185417007,12.288797886884936,-8.011901918906318,5.521897951621185,-6.89129185691408,86.9403569303647,52.2250324454008,6.766899935263748,7,-3.4300003051757812,4.370002746582031,12.990001678466797,9.455001831054688,6.4600067138671875,1,0.0878585119405293,-1.4976126159012924,159.7899932861328,1.709326567365442,156.82000732421875,1.9843835681758577,157.0800018310547,0.0878585119405293
9663,2018-07-11,157.9600067138672,158.99000549316406,157.1699981689453,158.4499969482422,986100.0,-0.012935025190398797,1.3184698518835283,6.999128160418483,33.14344776250317,20.787738473199557,-1.5623677407480443,3.9148568479814116,12.44489471453926,15.691407844418336,37.414372705125,2.8600006103515625,-9.42925401666406,-2.5044944763183707,-14.65788080311171,9.648891850474968,-8.58118763971504,3.5721986870782985,-4.3658224631750215,48.3211063759526,11.132946397811729,6.076693163396663,7,-1.3600082397460938,6.439994812011719,16.712493896484375,11.094993591308594,10.279998779296875,2,0.09382116634291493,2.142883366604713,160.02999877929688,-1.4976126159012924,159.7899932861328,1.709326567365442,156.82000732421875,0.09382116634291493
9664,2018-07-12,158.60000610351562,159.19000244140625,156.72999572753906,158.3000030517578,767800.0,0.004051654611586297,2.3243429938242968,-0.6122633283507724,50.357676120289206,25.531246017923152,-1.6483030857954475,2.3278127448258488,11.746217530612,14.811102202573409,38.9653093373192,2.4600067138671875,-8.617824130220157,-1.1874954223632699,-12.04145719290176,9.66646634817522,-6.614476307632515,4.239485462905975,-4.577673164212655,60.261392136600314,18.515088294180707,5.42698088526925,7,-1.3050079345703125,5.799995422363281,15.374996185302734,10.454994201660156,10.970001220703125,3,0.07812105241384226,1.3184698518835283,157.9600067138672,2.142883366604713,160.02999877929688,-1.4976126159012924,159.7899932861328,0.07812105241384226
9665,2018-07-13,161.50999450683594,162.25,158.17999267578125,158.17999267578125,1495600.0,0.01834797157208823,-1.4444474992553897,11.099893189563094,63.09447209049629,31.251771583362142,-3.9237058765929476,-1.4769935590505554,8.814991334896774,11.700996470314948,40.01889203165521,4.07000732421875,-7.627776368542442,2.2424934387207145,-7.050335982057817,11.535322859499246,-2.403921271668537,6.888908149109966,-7.085201800238792,86.59411376081867,38.69009302306324,4.646414710389266,7,-3.4549942016601562,2.8900070190429688,12.465007781982422,7.545005798339844,8.590011596679688,4,0.04018330576371465,2.3243429938242968,158.60000610351562,1.3184698518835283,157.9600067138672,2.142883366604713,160.02999877929688,0.04018330576371465
9666,2018-07-16,157.6999969482422,160.32000732421875,157.05999755859375,159.88999938964844,1229900.0,-0.023589856282438815,1.1376984881382388,-0.6576580291887186,55.40090941221249,36.00247045079948,0.19702975325907346,1.3616244851583303,12.541310256240962,15.291639896508514,40.567807022289536,4.4499969482421875,-6.327323752651552,-0.9065040588378963,-8.419751060664908,6.606742942989115,-4.663127559751388,2.850119442075595,-2.6491876581728206,17.572472281270127,-32.927398822084896,3.7566235009134994,7,1.1100006103515625,6.700004577636719,16.350006103515625,11.355003356933594,14.370010375976562,0,0.06074826896920538,-1.4444474992553897,161.50999450683594,2.3243429938242968,158.60000610351562,1.3184698518835283,157.9600067138672,0.06074826896920538
9667,2018-07-17,158.75,159.0800018310547,156.75999450683594,156.9199981689453,1453600.0,0.006658231275060933,-1.1581371581868378,-0.83561634291129,57.70856612976123,40.579671512404985,-0.48720634497408355,-0.5681000413299273,11.33493052673839,13.984327650708906,41.15779951532153,2.32000732421875,-5.095251620397278,0.6834991455078239,-4.7948896704218384,6.161887961437486,-2.055695262456993,3.422693553472641,-3.1232554531361814,36.59425197438073,-17.006727711432433,2.739194407964828,7,0.05999755859375,5.650001525878906,14.882503509521484,10.305000305175781,11.92999267578125,1,0.046992168276328794,1.1376984881382388,157.6999969482422,-1.4444474992553897,161.50999450683594,2.3243429938242968,158.60000610351562,0.046992168276328794
9668,2018-07-18,162.10000610351562,162.89999389648438,158.25999450683594,159.0800018310547,1604600.0,0.021102400652067033,1.008666501527537,1.6502739074968107,69.93146984516265,46.387339480219175,-3.3613984230578637,-4.25519761189463,7.878435724736505,10.399468577327411,40.45628628697436,4.6399993896484375,-3.862774506466792,4.109004974365234,-1.081782512145253,9.299792460875722,1.5136112311099907,6.704398717620478,-5.943401120400921,87.03422965349927,26.161071271005632,2.5953937432552485,7,-2.9650115966796875,1.8749923706054688,12.104995727539062,6.954994201660156,6.9799957275390625,2,0.0270820433334531,-1.1581371581868378,158.75,1.1376984881382388,157.6999969482422,-1.4444474992553897,161.50999450683594,0.0270820433334531
9669,2018-07-19,165.0800018310547,165.32000732421875,160.97000122070312,161.0500030517578,1298000.0,0.01838368670779733,-1.0763740185581727,1.334434794031902,72.74747989196247,52.4433639684663,-5.685104255147166,-7.5755529980694405,4.805040593721259,7.167949249715093,39.348823617083006,4.350006103515625,-2.5322124598972664,7.058500671386724,1.7028703100199607,12.414131032753488,4.380685490703343,9.736315852070106,-8.32000732421875,97.19620170805489,31.009094522179353,2.6778151806833885,7,-4.055000305175781,-1.6300048828125,9.34499740600586,3.9749984741210938,6.4499969482421875,3,0.019142256039852645,1.008666501527537,162.10000610351562,-1.1581371581868378,158.75,1.1376984881382388,157.6999969482422,0.019142256039852645
9670,2018-07-20,163.47000122070312,164.7899932861328,163.0500030517578,163.94000244140625,998500.0,-0.00975285069356413,-1.656478591063691,-0.11662564840407406,66.47925342696296,56.55264020627573,-3.388989750289767,-5.875353770029051,6.19043192621649,8.572950490518679,37.51808409778502,2.029998779296875,-1.3858031880750445,5.199999999999989,-0.6842400549315073,11.084240054931485,2.2578799725342265,8.14212002746575,-5.6828051757812545,78.38781152571619,10.490408013362,2.9421200274657497,7,-2.4449996948242188,-0.0200042724609375,12.104999542236328,5.584999084472656,11.19000244140625,4,0.03731575248035823,-1.0763740185581727,165.0800018310547,1.008666501527537,162.10000610351562,-1.1581371581868378,158.75,0.03731575248035823
9671,2018-07-23,159.77000427246094,163.9199981689453,158.86000061035156,162.5500030517578,1535400.0,-0.022634103631324787,-1.199996019451613,5.914875657424843,56.92252051586014,58.42064391057896,0.3440545873526162,-2.094510089872614,9.627543132730779,12.098959192765506,35.81177312291707,5.05999755859375,-0.3134798254418456,1.3805030822753963,-4.524671199817561,7.285677364368354,-1.5720840587710825,4.333090223321875,-1.078870874023437,35.16361283376323,-32.31104802527654,2.952587141046472,7,1.2549972534179688,2.1649932861328125,15.562496185302734,9.284996032714844,15.3699951171875,0,0.06465545192975397,-1.656478591063691,163.47000122070312,-1.0763740185581727,165.0800018310547,1.008666501527537,162.10000610351562,0.06465545192975397
9672,2018-07-24,161.72999572753906,163.49000549316406,159.99000549316406,161.36000061035156,1283800.0,0.012267580914222753,-1.2508144601012678,-0.1330918272133487,58.8425682409422,61.276101741516634,-1.5080168142129367,-3.778012399241561,7.393974239418185,9.99329191811816,33.658547369715905,3.720001220703125,0.8467727038905934,3.041994476318365,-2.906914283614725,8.990903236251455,0.06754009635182001,6.01644885628491,-2.8699951171875,49.15006970184899,-17.382837344772895,2.9744543799665455,7,-0.7049942016601562,-0.274993896484375,12.370006561279297,7.325004577636719,14.080001831054688,1,0.06393379008121136,-1.199996019451613,159.77000427246094,-1.656478591063691,163.47000122070312,-1.0763740185581727,165.0800018310547,0.06393379008121136
9673,2018-07-25,163.14999389648438,163.49000549316406,160.0500030517578,161.88999938964844,1340200.0,0.008780054451603014,2.5463619131515403,3.405435499835038,60.47635726795096,62.40039964681238,-2.362875718654692,-4.871248627174538,5.669026962957901,8.46233873025463,31.622172113113667,3.44000244140625,1.6066684122013726,4.0959930419921875,-2.011160689068987,10.203146773053362,1.042416176461586,7.149569907522789,-4.2899932861328125,66.40849578257901,0.7002713808336694,3.053576865530588,7,-2.1099929809570312,-3.1749954223632812,10.925006866455078,5.905006408691406,11.94000244140625,2,0.04615384039839143,-1.2508144601012678,161.72999572753906,-1.199996019451613,159.77000427246094,-1.656478591063691,163.47000122070312,0.04615384039839143
9674,2018-07-26,165.17999267578125,166.27000427246094,163.13999938964844,163.6999969482422,948100.0,0.012442530525528905,-1.4077045418532452,1.1746049046321525,63.59791201514564,62.456337416217856,-3.756369361833407,-6.342772640608814,3.3439653732967827,6.306994541841334,28.981315405293028,3.1300048828125,2.0516048447477147,5.564992523193354,-0.6325774087427192,11.762562455129427,2.4662075572253173,8.66377748916139,-5.544791259765617,85.28999921749838,18.130169994076198,3.0987849659680333,7,-3.6649932861328125,-5.809989929199219,6.405010223388672,3.8750076293945312,10.420013427734375,3,0.02361066308392723,2.5463619131515403,163.14999389648438,-1.2508144601012678,161.72999572753906,-1.199996019451613,159.77000427246094,0.02361066308392723
9675,2018-07-27,164.4199981689453,165.66000366210938,163.74000549316406,165.52000427246094,1308100.0,-0.004601008236679527,1.7825961963732861,-0.7432495128514429,58.114283269331565,62.7578234003422,-2.8387008116275467,-5.088365183021665,3.7872126232746837,6.924455410658084,26.034721505833037,1.9199981689453125,2.8614169995651935,4.325498199462885,-1.7967699140108948,10.447766312936665,1.2643641427259809,7.386632256199789,-4.3699951171875,75.03366816165659,10.553366816797194,3.061134056736895,7,-2.904998779296875,-5.049995422363281,6.710002899169922,4.635002136230469,10.32000732421875,4,0.04324291868101038,-1.4077045418532452,165.17999267578125,2.5463619131515403,163.14999389648438,-1.2508144601012678,161.72999572753906,0.04324291868101038
9676,2018-07-30,163.50999450683594,166.3800048828125,163.24000549316406,164.27999877929688,1050600.0,-0.005534628830091148,-3.7939569719630524,0.7,55.958903644294224,62.56341645751253,-1.1374990071868751,-3.7682716940083765,4.316618685066885,7.708339095122,23.8384845258932,3.1399993896484375,3.2432422812168227,3.0324951171874943,-2.9280134480537754,8.993003682428764,0.05224083456684525,6.012749399808143,-2.589191284179691,55.08590531908543,-6.2826379165427255,2.9802542826206366,7,-1.1899948120117188,-4.084991455078125,5.280010223388672,5.545005798339844,13.050003051757812,0,0.06819160620060627,1.7825961963732861,164.4199981689453,-1.4077045418532452,165.17999267578125,2.5463619131515403,163.14999389648438,0.06819160620060627
9677,2018-07-31,169.0500030517578,169.30999755859375,163.5800018310547,164.4199981689453,1189500.0,0.03388177317008134,1.225243696483067,-6.01295999048808,66.97276115568923,62.23467104757104,-5.657778524673091,-8.735436755041576,-1.5722820199656553,1.9969816894313794,21.50165183625331,5.8000030517578125,3.322622748000299,7.924503326416016,1.203038205758446,14.645968447073585,4.563770766087231,11.2852358867448,-7.255727563476569,97.1922822778782,32.76166118100417,3.360732560328783,7,-4.965003967285156,-8.160003662109375,-0.9475059509277344,0.00499725341796875,8.779998779296875,1,0.03602482240728544,-3.7939569719630524,163.50999450683594,1.7825961963732861,164.4199981689453,-1.4077045418532452,165.17999267578125,0.03602482240728544
9678,2018-08-01,165.66000366210938,167.99000549316406,164.82000732421875,167.75999450683594,1453600.0,-0.020053234714290546,1.4765486699290111,-0.4535612591948114,59.96612219788703,60.814520192673776,-1.9106083942002385,-4.899628488615633,1.3145651815242445,5.107638052922766,19.80554735136065,4.2299957275390625,3.782396194635254,4.092003631591808,-2.598413397323128,10.782420660506745,0.7467951171343543,7.437212146049262,-2.512898201171879,40.84286904888502,-23.118960265908512,3.345208514457467,8,-1.5750045776367188,-4.7700042724609375,0.6749954223632812,3.0449981689453125,12.05999755859375,2,0.06127003303215517,1.225243696483067,169.0500030517578,-3.7939569719630524,163.50999450683594,1.7825961963732861,164.4199981689453,0.06127003303215517
9679,2018-08-02,171.57000732421875,172.60000610351562,157.32000732421875,158.39999389648438,2425500.0,0.03567550121611607,1.006564380421475,-6.271462306993642,63.09215681524196,60.43817612470478,-7.6026952832717996,-10.190910793347626,-4.904568445637835,-0.9827968108369021,18.145997874114368,15.279998779296875,4.311292320044942,9.277507019042957,1.5721706698958826,16.982843368190032,5.424838844469434,13.13017519361648,-2.260009765625,93.25916975404188,30.8316686703946,3.8526681745735334,8,-6.6100006103515625,-9.035003662109375,-5.235008239746094,-2.8650054931640625,8.75,3,0.020516342387396858,1.4765486699290111,165.66000366210938,1.225243696483067,169.0500030517578,-3.7939569719630524,163.50999450683594,0.020516342387396858
9680,2018-08-03,172.50999450683594,172.5800018310547,170.6300048828125,172.02999877929688,1308400.0,0.005478738372032943,5.2902074668373,0.03644610768036519,70.82982087763605,61.98343172045765,-7.962888897519065,-10.429921784049782,-6.13688588291086,-2.0915974143281915,16.277407811834273,1.9499969482421875,4.343151052593441,9.432994842529297,0.9209821218116474,17.945007563246946,5.176988482170486,13.689001202888107,-15.189987182617188,99.41091882283627,30.016192708306917,4.2560063603588185,8,-7.54998779296875,-9.974990844726562,-7.092494964599609,-3.80499267578125,7.69000244140625,4,0.01791207289475194,1.006564380421475,171.57000732421875,1.4765486699290111,165.66000366210938,1.225243696483067,169.0500030517578,0.01791207289475194
9681,2018-08-06,174.3000030517578,175.77000427246094,172.0,174.50999450683594,1509900.0,0.010376259938092769,1.7618967772225762,-0.43748609212575895,71.4246430540121,63.38144003302098,-8.353529971025239,-11.675762583577068,-8.19284617211764,-4.003403335471944,14.893925366344494,3.7700042724609375,4.087238030183727,10.497502899169916,0.7773925729219684,20.217613225417864,5.637447736045942,15.35755806229389,-16.979995727539062,92.0325123910485,17.724995831443323,4.860055163123977,8,-7.754997253417969,-9.485000610351562,-10.740001678466797,-6.1100006103515625,9.050003051757784,0,0.0025243972099966427,5.2902074668373,172.50999450683594,1.006564380421475,171.57000732421875,1.4765486699290111,165.66000366210938,0.0025243972099966427
9682,2018-08-07,174.08999633789062,175.75,174.07000732421875,174.50999450683594,1164600.0,-0.0012048577750445322,-6.304693979101012,2.0000726638569977,68.08445315527881,64.22678402050185,-6.935186865484695,-10.918189347391575,-8.245431870504802,-3.927551241885226,13.571631353405362,1.67999267578125,4.132380785345532,9.584496307373058,-0.9835710075179236,20.15256362226404,4.300462649927567,14.86852996481855,-16.03198913574218,90.89426443113653,17.444909061573085,5.284033657445493,8,-7.544990539550781,-9.274993896484375,-11.269996643066406,-5.899993896484375,10.589996337890625,1,0.014188070955605703,1.7618967772225762,174.3000030517578,5.2902074668373,172.50999450683594,1.006564380421475,171.57000732421875,0.014188070955605703
9683,2018-08-08,172.77999877929688,174.11000061035156,171.82000732421875,173.9499969482422,726600.0,-0.0075248296062410125,2.073805159295026,2.785722070844687,62.22998410623376,64.07479203062275,-4.599170186282521,-8.897149277343914,-7.076815948961439,-2.8026815187740794,12.087335557265998,2.2899932861328125,4.726801405186507,7.533499145507818,-3.179419378764891,18.246417669780527,2.1770398833714637,12.889958407644173,-14.013511694335932,83.7940054865487,12.797055091043873,5.356459262136348,8,-6.234992980957031,-7.209999084472656,-10.849998474121094,-4.589996337890625,14.369995117187528,2,0.029227937767313694,-6.304693979101012,174.08999633789062,1.7618967772225762,174.3000030517578,5.2902074668373,172.50999450683594,0.029227937767313694
9684,2018-08-09,170.99000549316406,173.74000549316406,170.8800048828125,172.55999755859375,1100200.0,-0.010359956585132779,-2.1955433939424935,1.3418756602370985,61.87619555740627,64.49278228485326,-2.121449244962605,-6.462680156414592,-5.531546865806774,-1.1971706509870614,10.514612992190001,2.8600006103515625,5.128504768231437,5.124005889892572,-5.40193039576863,15.649942175553775,-0.138962252938029,10.386974032723174,-11.54337772070312,7.00390375680931,-60.45328518190752,5.262968142830599,8,-4.444999694824219,-5.420005798339844,-10.007503509521484,-2.8000030517578125,16.459991455078125,3,0.03935900059262898,2.073805159295026,172.77999877929688,-6.304693979101012,174.08999633789062,1.7618967772225762,174.3000030517578,0.03935900059262898
9685,2018-08-10,168.0,170.0500030517578,167.61000061035156,170.0500030517578,871700.0,-0.017486434277491192,1.3804866429969707,1.305741026911975,63.29563253479817,65.30797438379815,1.5978107625960547,-3.1215747329757733,-2.687432224504107,1.6132030926664243,10.098421790041472,3.3800048828125,5.333817059539456,1.8095001220703182,-8.549843572895696,12.168843817036333,-3.370171725412689,6.989171969553325,-7.900437167539053,4.779402139969408,-64.00480843026105,5.179671847483003,8,-1.4549942016601562,-2.4300003051757812,-7.55999755859375,0.19000244140625,20.889999389648438,4,0.0733333769298734,-2.1955433939424935,170.99000549316406,2.073805159295026,172.77999877929688,-6.304693979101012,174.08999633789062,0.0733333769298734
9686,2018-08-13,167.27999877929688,169.1699981689453,166.25,168.02000427246094,1733700.0,-0.004285721551804289,-1.085710704573817,0.3609777519743355,59.34029249001708,64.45992230983458,3.250668319738253,-1.7360740044801446,-2.1830473364742886,2.1258468028777315,9.517918707604098,2.9199981689453125,5.2584392232009805,0.6104988098144588,-8.951053085887509,10.172050705516426,-4.170277138036511,5.391274757665428,-6.553618289235942,10.842092413651317,-57.92958138877067,4.780775947850984,8,-0.7349929809570312,-1.029998779296875,-7.272499084472656,0.910003662109375,23.19999694824216,0,0.07723576197529436,1.3804866429969707,168.0,-2.1955433939424935,170.99000549316406,2.073805159295026,172.77999877929688,0.07723576197529436
9687,2018-08-14,166.2100067138672,167.7899932861328,166.11000061035156,166.77000427246094,901400.0,-0.00639641363724186,-3.4209765499518148,0.7567478400725818,55.21119338176024,63.9315968858205,4.330879767703465,-0.08278563232769898,-1.330075990395045,3.0740411842051003,8.852975754525966,1.67999267578125,5.47139554560755,-0.8324935913086051,-9.646007424104994,7.9810202414877836,-5.2392505077067995,3.574263325089589,-4.881881272510242,1.2500762939453125,-65.01892776164394,4.406756916398194,8,0.33499908447265625,0.0399932861328125,-5.815006256103516,1.9799957275390625,24.29998779296878,1,0.10312254796520848,-1.085710704573817,167.27999877929688,1.3804866429969707,168.0,-2.1955433939424935,170.99000549316406,0.10312254796520848
9688,2018-08-15,166.49000549316406,166.91000366210938,163.6999969482422,165.0500030517578,955000.0,0.0016846084350317092,1.8157968706080765,-2.571444141689373,52.37235202539558,62.74050746472645,4.6723452509516505,-0.017954082735286647,-1.8553966034472467,2.7784984162578894,9.468865639661589,3.2100067138671875,5.873776164016448,-0.7719947814941293,-9.28061605314744,7.736626490159182,-5.026305417320771,3.482315854332512,-4.584204898562945,27.788906079497615,-34.58388739089545,4.25431063582665,8,3.2449951171875,-0.2400054931640625,-5.9900054931640625,1.6999969482421875,24.089996337890625,2,0.10925573056914861,-3.4209765499518148,166.2100067138672,-1.085710704573817,167.27999877929688,1.3804866429969707,168.0,0.10925573056914861
9689,2018-08-16,168.24000549316406,168.89999389648438,167.10000610351562,167.30999755859375,943200.0,0.01051114146351484,-1.6666666666666667,0.6458377484847201,56.67833305767927,61.16811992917569,2.6823915951344475,-1.6011689222069663,-3.8712249092700404,0.9370696921407671,10.538653586031893,2.4099884033203125,5.451610022469339,0.8200050354003849,-7.635203469338109,9.275213540138878,-3.407599216968862,5.047609287769632,-5.77963675144855,71.49612883692095,10.281818339184206,4.227604252369244,8,1.4949951171875,-1.9900054931640625,-7.7400054931640625,-0.0500030517578125,21.399993896484375,3,0.11239888127612252,1.8157968706080765,166.49000549316406,-3.4209765499518148,166.2100067138672,-1.085710704573817,167.27999877929688,0.11239888127612252
9690,2018-08-17,169.57000732421875,169.6699981689453,167.8000030517578,168.36000061035156,791800.0,0.007905383901742224,1.6524971592446296,1.3010713875535285,60.44109566712499,59.94772577507713,0.996263293486976,-2.5831830648246807,-5.498990508290774,-0.40953520388424636,11.584914862940124,1.8699951171875,5.5762799120445266,1.8450065612792912,-6.448804046742566,10.138817169301149,-2.3018987427316233,5.991911865290206,-6.577253161273433,98.32511182108627,34.83461315874409,4.146905304010923,8,0.15499114990234375,-3.3050079345703125,-8.72250747680664,-1.3800048828125,18.69999694824216,4,0.1054431140634251,-1.6666666666666667,168.24000549316406,1.8157968706080765,166.49000549316406,-3.4209765499518148,166.2100067138672,0.1054431140634251
9691,2018-08-20,170.10000610351562,171.24000549316406,169.0800018310547,169.5399932861328,920900.0,0.0031255455352048322,-1.9189322940830782,0.46281794221869127,52.186595776727195,58.18129717746029,-0.21474041071601846,-2.423877310455026,-6.301910822221544,-0.9179361828223023,11.542889756833949,2.160003662109375,5.09017903407684,1.8585052490234375,-5.593274937030515,9.31028543507739,-1.8673848440035385,5.5843953420504135,-6.596161936189674,84.8806618340477,24.59350440938347,3.7258900930269783,8,-1.19500732421875,-3.8350067138671875,-8.872505187988281,-1.910003662109375,16.67999267578125,0,0.11046438925286117,1.6524971592446296,169.57000732421875,-1.6666666666666667,168.24000549316406,1.8157968706080765,166.49000549316406,0.11046438925286117
9692,2018-08-21,172.07000732421875,172.58999633789062,170.17999267578125,170.4499969482422,1817100.0,0.011581429453354941,-1.231465325412019,2.8928094602326913,64.18770407536046,58.39882161847436,-2.795373477898579,-3.7729534774910576,-8.520798862207243,-2.900650343323207,11.36414311948914,2.489990234375,4.2522014321363315,3.3115058898925724,-3.657219033127916,10.28023081291306,-0.17285657161767176,6.795868351402817,-8.075516752687406,94.15085433777023,30.106853186030406,3.4843624615102473,8,-3.350006103515625,-5.8050079345703125,-10.465007781982422,-3.8800048828125,14.42999267578125,1,0.10699126878417409,-1.9189322940830782,170.10000610351562,1.6524971592446296,169.57000732421875,-1.6666666666666667,168.24000549316406,0.10699126878417409
9693,2018-08-22,170.67999267578125,172.02999877929688,170.3000030517578,171.74000549316406,632600.0,-0.008078192533684248,1.1097516724197285,-0.6543247087191176,47.537315197308644,56.805612689574616,-1.9384165751461637,-1.8866132130994515,-7.390316058776875,-1.4605068032423674,11.175736791753113,1.7700042724609375,3.1432553935801195,1.5449913024902457,-4.9451077350901755,8.035090340070667,-1.700058216299965,4.790040821280456,-6.214481556212718,65.20934317605727,4.660067075822909,3.2450495187902066,8,-2.5349960327148438,-4.134986877441406,-9.074993133544922,-2.489990234375,13.25,2,0.1161823452191213,-1.231465325412019,172.07000732421875,-1.9189322940830782,170.10000610351562,1.6524971592446296,169.57000732421875,0.1161823452191213
9694,2018-08-23,169.0800018310547,170.5500030517578,168.67999267578125,170.5500030517578,602600.0,-0.009374214397617542,1.5442296912952314,1.3867768357108927,40.843591393819906,54.310941451688144,-0.7128118542083257,0.02164732941270131,-6.008357136412883,0.14600971556035347,11.905344594572625,2.0,2.160064471271056,-0.25,-6.46842777202221,5.96842777202221,-3.359213886011105,2.859213886011105,-4.162310985370453,26.722350175364827,-27.716898065623138,3.1092138860111103,8,-0.9350051879882812,-2.5349960327148438,-7.525005340576172,-0.8899993896484375,15.789993286132812,3,0.12715874004711014,1.1097516724197285,170.67999267578125,-1.231465325412019,172.07000732421875,-1.9189322940830782,170.10000610351562,0.12715874004711014
9695,2018-08-24,171.52999877929688,171.72000122070312,168.64999389648438,169.72999572753906,1505800.0,0.014490163956174085,1.816510229650939,-1.224490855114285,42.85713161512595,52.47947913225579,-2.9160766181472297,-1.9693441920218788,-8.644997590230531,-2.3181167906247993,12.550278377958529,3.07000732421875,1.5413161392443726,1.844496917724598,-3.993333500589472,7.682327336038668,-1.074418291432437,4.763412126881633,-6.17821539654156,73.09652533577061,22.445422973838276,2.9189152091570283,8,-3.3850021362304688,-4.984992980957031,-9.292499542236328,-3.339996337890625,13.330001831054716,4,0.10557920328357961,1.5442296912952314,169.0800018310547,1.1097516724197285,170.67999267578125,-1.231465325412019,172.07000732421875,0.10557920328357961
9696,2018-08-27,174.66000366210938,175.08999633789062,171.7100067138672,171.83999633789062,1229700.0,0.01824756547010642,-1.1948080257617042,1.5666680795151104,51.277470610926144,52.04239882438534,-5.4637040413819875,-4.449306606317606,-11.897207514202819,-5.463833376453806,13.219052929548395,3.55999755859375,1.111836121219966,4.417001342773432,-1.0558771615323224,9.889879847079186,1.6805620906205547,7.153440594926309,-8.89149144376583,93.32309762778046,45.78946564476816,2.7364392521528793,8,-5.265007019042969,-8.114997863769531,-12.422504425048828,-6.470001220703125,10.739990234375028,0,0.07792282334243472,1.816510229650939,171.52999877929688,1.5442296912952314,169.0800018310547,1.1097516724197285,170.67999267578125,0.07792282334243472
9697,2018-08-28,175.13999938964844,175.97999572753906,174.47000122070312,175.52000427246094,754300.0,0.002748171976840519,1.3230902859289169,-0.13475315455706338,55.493484822545504,52.389191357402005,-5.077747244925206,-4.690127119248217,-12.452184499336454,-5.8812250345670805,13.361200272262986,1.5099945068359375,0.8710670338705881,4.592497253417974,-1.265054347867391,10.45004885470334,1.6637214527752917,7.521273054060657,-8.971427489140183,88.54029838939671,43.709945126705655,2.928775800642689,8,-3.5999984741210938,-8.489997863769531,-13.65999984741211,-6.9499969482421875,9.830001831054688,1,0.06646111356750639,-1.1948080257617042,174.66000366210938,1.816510229650939,171.52999877929688,1.5442296912952314,169.0800018310547,0.06646111356750639
9698,2018-08-29,175.80999755859375,175.9199981689453,173.99000549316406,175.38999938964844,699600.0,0.00382550057828146,5.031232863648285,-1.1052441374879538,61.83691532646388,52.96236716504474,-4.790440297741611,-4.807191722814025,-12.99943110968377,-6.480734350108946,13.464041413879874,1.92999267578125,0.8880165064143171,4.754995727539068,-1.0783372377581202,10.588328692836257,1.838329244890474,7.671662210187662,-9.052740228463648,97.68078954325648,46.08010260946616,2.9166664826485995,8,-3.9199981689453125,-9.159996032714844,-14.569995880126953,-7.6199951171875,6.55999755859375,2,0.06080429207584448,1.3230902859289169,175.13999938964844,-1.1948080257617042,174.66000366210938,1.816510229650939,171.52999877929688,0.06080429207584448
9699,2018-08-30,175.08999633789062,176.10000610351562,174.52999877929688,175.97999572753906,983200.0,-0.004095337186175496,1.778724495996327,-2.11905540417802,69.59645597893291,53.979629421912286,-3.3487394257491303,-4.015855587893725,-12.19023856806956,-5.776425388288828,13.135286896580206,1.57000732421875,1.1629557664830656,3.858995056152338,-2.2458495761825077,9.963839688487184,0.8065727399849152,6.911417372319761,-7.779374703915977,86.44284415169464,27.724941581933535,3.052422316167426,8,-2.714996337890625,-8.379989624023438,-14.582496643066406,-6.899993896484375,6.3800048828125,3,0.05048830043283048,5.031232863648285,175.80999755859375,1.3230902859289169,175.13999938964844,-1.1948080257617042,174.66000366210938,0.05048830043283048
9700,2018-08-31,175.60000610351562,176.24000549316406,173.75,174.49000549316406,841100.0,0.0029128435449892187,1.0836871372844457,-1.2471925523342535,73.26623336724174,56.321811376413905,-3.255826826429171,-4.51393153394082,-12.41083129460884,-6.266588338192889,12.707752023226227,2.4900054931640625,1.5928064039478045,4.214504241943359,-2.1763334234053957,10.605341907292114,1.019085409268996,7.409923074617723,-7.586233711977712,85.8719743463645,20.226562871997004,3.195418832674377,8,-3.1550064086914062,-8.819999694824219,-15.15750503540039,-7.410003662109375,2.7599945068359375,4,0.05279036840242046,1.778724495996327,175.08999633789062,5.031232863648285,175.80999755859375,1.3230902859289169,175.13999938964844,0.05279036840242046
9701,2018-09-04,174.74000549316406,175.6699981689453,173.8800048828125,175.2100067138672,660600.0,-0.004897497610817814,1.5755593123586624,-0.42342429032923223,74.13693349521857,57.42728131195369,-1.864497303065491,-3.8148671034101085,-11.229333460791622,-5.426667963383522,13.099161131631432,1.7899932861328125,1.764932996249172,3.332503509521473,-3.103448571150267,9.768455590193213,0.11452746918558887,6.550479549857357,-5.903609791463538,39.75916904127217,-32.625999900402604,3.217976040335875,9,-2.2950057983398438,-7.959999084472656,-14.297504425048828,-6.5500030517578125,-2.6100006103515625,1,0.057914586236998966,1.0836871372844457,175.60000610351562,1.778724495996327,175.08999633789062,5.031232863648285,175.80999755859375,0.057914586236998966
9702,2018-09-05,176.55999755859375,177.16000366210938,174.00999450683594,174.02999877929688,763900.0,0.01041542868385048,-1.4513620063172394,-5.382962145315239,76.21027731906109,60.61316599214841,-3.3308831398176437,-5.734326893238915,-12.647825492965865,-7.255083556664289,13.667038511329807,3.1500091552734375,1.7772246382521644,5.028995513916016,-1.7112905258545368,11.769281553686568,1.6588524940307536,8.399138533801278,-6.98324087774688,82.40453198972605,4.197375322191647,3.37014301988527,9,-3.654998779296875,-9.319992065429688,-15.687496185302734,-8.3699951171875,-10.959991455078125,2,0.050067945514991274,1.5755593123586624,174.74000549316406,1.0836871372844457,175.60000610351562,1.778724495996327,175.08999633789062,0.050067945514991274
9703,2018-09-06,177.8300018310547,179.0,176.8800048828125,177.77000427246094,844300.0,0.007193046499898603,-1.3043471049707263,0.023714461479077957,75.60061589096449,64.47505760294226,-3.888965173881303,-6.96362809468053,-13.495551001232457,-8.558784981238233,13.92495401057655,2.44000244140625,2.128387250833015,6.046499633789068,-1.2464918748581226,13.339491142436259,2.4000038794654586,9.692995388112678,-7.343255512456324,77.71432059151786,-1.2863102336715286,3.6464957543236016,9,-4.0050048828125,-9.669998168945312,-15.34250259399414,-9.639999389648438,-10.529998779296875,3,0.040150701884554385,-1.4513620063172394,176.55999755859375,1.5755593123586624,174.74000549316406,1.0836871372844457,175.60000610351562,0.040150701884554385
9704,2018-09-07,177.72000122070312,178.2899932861328,176.35000610351562,177.5,656800.0,-0.0006185717214133302,1.8529530562786105,3.6668362156663274,73.27238535435924,67.85453024063484,-2.709418465774803,-6.6653156645454885,-12.895558614998208,-8.504699608363751,13.9258012763824,1.9399871826171875,2.0287930189355734,5.599999237060558,-2.1458238947743666,13.345822368895483,1.7270876711430958,9.47291080297802,-6.04139938670852,75.61907087053571,-0.8984306598531191,3.8729115659174598,9,-2.3649978637695312,-9.55999755859375,-15.232501983642578,-9.529998779296875,-14.19000244140625,4,0.026164719021747773,-1.3043471049707263,177.8300018310547,-1.4513620063172394,176.55999755859375,1.5755593123586624,174.74000549316406,0.026164719021747773
9705,2018-09-10,180.32000732421875,181.0200042724609,177.9199981689453,178.83999633789062,580700.0,0.014629788913217423,1.152778366464652,6.727285337772229,76.09803958241766,70.61237123746723,-4.393456515418649,-8.743286282484064,-14.993304909528263,-11.187743971149075,13.505358205323093,3.300003051757784,2.58619371245436,7.584004974365229,-0.7215540792573734,15.88956402798783,3.431225447553942,11.736784501176516,-7.616409746983379,90.19612033500988,14.127752626893695,4.152779526811299,9,-2.9350051879882812,-7.9600067138671875,-16.57250213623047,-12.1300048828125,-15.220001220703125,0,0.006377516913121273,1.8529530562786105,177.72000122070312,-1.3043471049707263,177.8300018310547,-1.4513620063172394,176.55999755859375,0.006377516913121273
9706,2018-09-11,180.1999969482422,180.6999969482422,178.67999267578125,179.47999572753906,616700.0,-0.0006655410997227218,1.3488405102819325,0.4864837000226818,72.92717876337724,72.5494483420041,-3.8051029196161608,-8.01673524530321,-14.394956563645565,-11.1159074064974,12.806149865978393,2.0200042724609375,3.4932189305917802,6.817994689941401,-1.70766812962367,15.343657509506471,2.5551632801588653,11.080826099723936,-6.165774299770732,88.30233692055899,13.921422972157501,4.2628314097825335,9,-2.8149948120117188,-7.839996337890625,-16.452491760253906,-12.329994201660156,-17.660003662109375,1,-0.010210856654004896,1.152778366464652,180.32000732421875,1.8529530562786105,177.72000122070312,-1.3043471049707263,177.8300018310547,-0.010210856654004896
9707,2018-09-12,183.3500061035156,183.7100067138672,179.4199981689453,180.3500061035156,1138000.0,0.017480628238734974,1.306455450093076,4.166659602424448,82.5038479665669,74.84577419090442,-6.3341545406145485,-10.347332680183143,-17.02789886092509,-14.299615502008407,12.289028096702557,4.290008544921875,4.337939252422501,9.111003875732393,0.18443203948689302,18.037575711977894,4.647717957609643,13.574289793855144,-8.198058395205834,95.10868776498111,18.759313111284143,4.463285918122754,9,-4.620002746582003,-9.645004272460909,-17.67000198364255,-17.685005187988253,-24.02000427246091,2,-0.061194441490056595,1.3488405102819325,180.1999969482422,1.152778366464652,180.32000732421875,1.8529530562786105,177.72000122070312,-0.061194441490056595
9708,2018-09-13,184.67999267578125,186.5,183.92999267578125,184.44000244140625,795100.0,0.007253812533361881,-3.079345088161209,0.07999674479166667,90.58266771355737,77.1775754947516,-7.010884260469169,-10.798334930740793,-17.837914559066235,-15.585174973879958,11.493988026002548,3.1499938964844034,4.841733011433178,9.531491088867199,0.23043226959151752,18.83254990814288,4.880961679229358,14.18202049850504,-7.987594346471155,82.06888257490341,-0.5349274629703729,4.650529409637835,9,-4.55499267578125,-9.579994201660156,-18.999988555908203,-19.014991760253906,-26.80999755859375,3,-0.10331377154514987,1.306455450093076,183.3500061035156,1.3488405102819325,180.1999969482422,1.152778366464652,180.32000732421875,-0.10331377154514987
9709,2018-09-14,187.1499938964844,187.30999755859372,182.4499969482422,185.6199951171875,748600.0,0.013374492736955013,4.254037379786014,6.37525432349961,90.59245912092341,79.10271168960509,-8.482272360920632,-12.415561483214304,-19.75722697906329,-17.85845796464423,11.08666854977833,4.860000610351534,5.3145186141442196,11.055992889404337,0.9060624430066753,21.205923335801998,5.981027666205506,16.130958112603167,-8.496075233036322,98.29602052705448,13.891052364588745,5.074965223198828,9,-6.554992675781278,-11.644996643066435,-21.092491149902372,-22.04499053955081,-29.699996948242216,4,-0.10606460856047872,-3.079345088161209,184.67999267578125,1.306455450093076,183.3500061035156,1.3488405102819325,180.1999969482422,-0.10606460856047872
9710,2018-09-17,187.4499969482422,188.7700042724609,187.1199951171875,187.4499969482422,680500.0,0.0016030086109632968,-3.999999999999914,0.0,88.97007476891005,80.75083849779305,-7.738353485521969,-11.918422715177996,-19.483319475915096,-18.036559503506567,10.992629969220733,1.650009155273409,5.647617311889235,10.461996459960943,-0.39362655167207095,21.317619471593957,5.034184954144422,15.889807965777464,-7.064862505764978,86.91768278390187,3.490400410131741,5.427811505816512,9,-6.05999755859375,-11.214996337890625,-21.392494201660156,-23.04999542236328,-35.41999816894531,0,-0.12760735427245695,4.254037379786014,187.1499938964844,-3.079345088161209,184.67999267578125,1.306455450093076,183.3500061035156,-0.12760735427245695
9711,2018-09-18,188.88999938964844,189.8999938964844,186.1000061035156,187.44000244140625,1010400.0,0.007682061695652331,1.190203553949049,100.0,89.57967676363054,82.23632732496742,-7.7780421470299075,-12.520480400688257,-20.416591788943066,-19.253717209651313,11.4354086658102,3.799987792968807,5.987813487077517,10.962499237060541,-0.611714715376678,22.53671318949776,5.175392260841932,16.74960621327915,-6.827890981174477,90.36264390660078,7.268913963973191,5.787106976218615,9,-5.7649993896484375,-12.090003967285156,-22.832496643066406,-24.48999786376953,-42.38999938964844,1,-0.12594628282600628,-3.999999999999914,187.4499969482422,4.254037379786014,187.1499938964844,-3.079345088161209,184.67999267578125,-0.12594628282600628
9712,2018-09-19,190.47999572753903,191.72999572753903,188.1100006103516,189.1499938964844,1781900.0,0.008417578183219199,-1.1231715120571713,0.9172445725951179,90.10382470352185,83.84779497080712,-8.030309107227566,-13.34471987702554,-21.47867170271158,-20.638580608775214,12.404721208939765,3.619995117187443,6.319646670862426,11.631996154785128,-0.8717302388611188,24.135722548431374,5.380132957962019,17.883859351608237,-6.8503102214629905,86.5301706419544,5.063427954302966,6.25186319682312,9,-6.43999481201169,-12.764999389648409,-24.082492828369112,-26.079994201660128,-43.77999877929685,2,-0.1466820824658741,1.190203553949049,188.88999938964844,-3.999999999999914,187.4499969482422,4.254037379786014,187.1499938964844,-0.1466820824658741
9713,2018-09-20,190.50999450683597,193.19000244140625,189.67999267578125,192.00999450683597,900600.0,0.00015749044503254872,-1.2215225936047964,-1.1278179961681472,93.8067598087452,86.12939213240557,-6.786132506829119,-12.451318147588182,-20.902788735513212,-20.465021417522024,13.514475687068275,3.510009765625,6.782168532969592,10.670494842529337,-2.244241055470326,23.585230740529,4.213126893529505,17.127862791529168,-5.260246956467313,75.04649381905726,-5.551593297814364,6.4573679489998375,9,-4.954994201660185,-12.064994812011747,-24.112491607666044,-26.10999298095706,-45.04998779296878,3,-0.16366591556781795,-1.1231715120571713,190.47999572753903,1.190203553949049,188.88999938964844,-3.999999999999914,187.4499969482422,-0.16366591556781795
9714,2018-09-21,190.5800018310547,192.2400054931641,190.1000061035156,191.0399932861328,1084800.0,0.00036747323624641837,-2.0141199226305204,0.3066609700520833,93.64795807216616,88.07938307571096,-5.408916048614714,-11.413171694045673,-20.374241102730423,-20.382487166970293,14.294329595451257,2.1399993896484943,7.095445468812613,9.665502166748041,-3.0560792387287847,22.387083572224867,3.304711464009614,16.02629286948647,-3.742203302478515,63.1875605294309,-16.051762106154627,6.360790702738415,9,-4.6450042724609375,-10.43499755859375,-22.587501525878906,-26.18000030517578,-45.36000061035156,4,-0.17163399307165472,-1.2215225936047964,190.50999450683597,-1.1231715120571713,190.47999572753903,1.190203553949049,188.88999938964844,-0.17163399307165472
9715,2018-09-24,189.63999938964844,191.41000366210938,187.7899932861328,191.41000366210938,1533000.0,-0.004932324653032283,3.090397331011474,3.8479068533138725,93.21338735858642,90.33340625295642,-3.3613213680831677,-9.535751251237542,-18.928077684782778,-19.291465612085517,15.151352857398464,3.6200103759765625,7.391879400318885,7.819999694824219,-4.664941899438247,20.304941289086685,1.5775288976929858,14.062470491955452,3.5500030517578125,49.929409232756036,-32.8868291129915,6.242470797131236,9,-3.3349990844726562,-9.144996643066406,-21.647499084472656,-25.23999786376953,-41.33000183105469,0,-0.16974268374292856,-2.0141199226305204,190.5800018310547,-1.2215225936047964,190.50999450683597,-1.1231715120571713,190.47999572753903,-0.16974268374292856
9716,2018-09-25,188.2700042724609,190.1999969482422,187.57000732421875,189.66000366210938,924600.0,-0.0072241885762329705,1.1295583574777759,0.7853084940387578,84.87191814248348,90.5965251613916,-0.8115558032575905,-7.477210006741956,-16.934578710474426,-17.785666397210406,16.63893326433072,2.6299896240234375,7.824878391778327,5.769504547119112,-6.554847054828684,18.09385614906691,-0.3926712538547861,11.93168034809301,4.8119979858398665,12.45547253415532,-67.50416194772144,6.162175800973899,9,-0.45000457763669033,-7.350006103515597,-20.275005340576143,-23.870002746582003,-36.63999938964841,1,-0.1924895345554789,3.090397331011474,189.63999938964844,-2.0141199226305204,190.5800018310547,-1.2215225936047964,190.50999450683597,-0.1924895345554789
9717,2018-09-26,186.77999877929688,188.2700042724609,186.42999267578125,187.52999877929688,680400.0,-0.007914194823131382,-1.5379256640147776,0.5395685822492892,76.30800641209075,89.01045168345085,1.3590828678678974,-5.344466333653429,-14.8593779708809,-16.20833767853145,17.82861696386705,1.840011596679659,7.961047665210856,3.6974990844726676,-8.257138589594547,15.652136758539882,-2.2798197525609396,9.674817921506275,6.081523681640618,5.177597601935787,-71.96515272850016,5.9773188370336126,9,1.0400009155273438,-5.8600006103515625,-19.19499969482422,-22.37999725341797,-27.42999267578125,2,-0.21565477589970727,1.1295583574777759,188.2700042724609,3.090397331011474,189.63999938964844,-2.0141199226305204,190.5800018310547,-0.21565477589970727
9718,2018-09-27,186.5,187.77999877929688,185.8300018310547,187.77999877929688,766900.0,-0.0014990833125967384,2.0468731373530744,1.7066650390625,75.5529305184251,87.33939294983995,2.150553132516393,-4.450727486758808,-14.09336932958928,-15.834731745909323,19.138006291351562,1.9499969482421875,8.282076474289738,2.88300018310548,-8.651065448899374,14.417065815110334,-2.884032632896947,8.650032999107907,5.975630673828107,10.452383559556806,-64.12023002395932,5.767032816002424,9,3.0100021362304688,-5.5800018310546875,-19.00749969482422,-22.099998474121094,-24.850006103515625,3,-0.21340484210057808,-1.5379256640147776,186.77999877929688,1.1295583574777759,188.2700042724609,3.090397331011474,189.63999938964844,-0.21340484210057808
9719,2018-09-28,183.92999267578125,185.92999267578125,183.2100067138672,185.92999267578125,1767400.0,-0.013780200129859255,1.7199859619140625,1.5625014901175405,60.52472365171218,84.1787983812624,4.7112024478970795,-1.248504623242411,-11.15326424963672,-13.194691803960666,20.14608098968373,3.2899932861328125,8.060136274206513,-0.12900695800780682,-10.942211185902039,10.684197269886425,-5.535609071954923,5.277595155939309,8.013987690624987,8.78031987644098,-61.179851004864815,5.406602113947117,9,4.270011901855469,-3.0099945068359375,-16.584991455078125,-19.529991149902344,-19.829986572265625,4,-0.2091555890491782,2.0468731373530744,186.5,-1.5379256640147776,186.77999877929688,1.1295583574777759,188.2700042724609,-0.2091555890491782
9720,2018-10-01,184.8699951171875,186.6499938964844,184.13999938964844,185.3600006103516,990700.0,0.005110653394431619,-1.5743573692241772,0.24500274658204546,62.99386167584995,81.22481892706456,3.762395905156069,-1.5372288847110838,-11.652712338175348,-14.113251777501262,21.509153020107767,2.7200012207031534,7.584740218049262,0.34749603271484375,-9.707113690564228,10.402105755993915,-4.679808828924706,5.374800894354394,6.200587883964829,23.748079005274004,-42.07880082680683,5.027304861639538,10,3.3300094604492188,-3.9499969482421875,-17.524993896484375,-20.74999237060547,-17.699996948242188,0,-0.2144750091617117,1.7199859619140625,183.92999267578125,2.0468731373530744,186.5,-1.5379256640147776,186.77999877929688,-0.2144750091617117
9721,2018-10-02,184.8600006103516,185.1999969482422,183.67999267578125,184.6499938964844,1226200.0,-5.4062352463302155e-05,2.415742280590682,-0.4285803257247595,55.091012543484645,77.3345064648382,3.5097004013545643,-0.7696569726212488,-11.073916129433911,-14.07702486627241,22.89010784080037,1.5200042724609375,6.907554580966007,-0.16849822998042896,-9.106861445537561,8.769864985576703,-4.637679837759009,4.300683377798151,5.424524762072224,32.60859076269932,-28.295130468643016,4.469181607778572,10,3.340003967285128,-2.409996032714872,-17.514999389648466,-20.73999786376956,-13.830001831054716,1,-0.19771720724375652,-1.5743573692241772,184.8699951171875,1.7199859619140625,183.92999267578125,2.0468731373530744,186.5,-0.19771720724375652
9722,2018-10-03,185.3999938964844,187.2400054931641,184.75999450683597,185.44000244140625,1414600.0,0.0029210931751051383,-2.7575715540760855,-0.1905107897986004,52.56410535078901,72.75198930284307,2.4287358686540017,-0.646573392248996,-11.090291535466037,-14.60127073826996,24.095075788415222,2.480010986328125,6.370819868249981,-0.0705047607421534,-8.070680001955367,7.92967048047106,-4.070592381348774,3.9295828598644675,4.1770796100837515,47.92102811695594,-9.87973534720463,4.000087620606613,10,2.3250122070312216,-1.9299926757812784,-17.42999267578128,-21.279991149902372,-14.399993896484403,2,-0.1821466565555926,2.415742280590682,184.8600006103516,-1.5743573692241772,184.8699951171875,1.7199859619140625,183.92999267578125,-0.1821466565555926
9723,2018-10-04,184.97000122070312,185.6300048828125,183.66000366210938,185.3500061035156,816400.0,-0.0023192701722598574,3.1914810726576195,9.498093058739828,40.91669718424465,66.89296031529625,2.2241290303114454,0.36444179778743546,-10.176659454586058,-14.178788089771786,24.717009867293456,1.970001220703125,5.6236060113768644,-0.857497406005848,-8.014939537280611,6.299944725268915,-4.43621847164323,2.7212236596315336,3.9703656065949247,43.67233349740607,-8.634021564726737,3.578721065637379,10,2.3400039672851562,-1.5,-15.875,-20.74500274658203,-17.639999389648438,3,-0.13850892008492854,-2.7575715540760855,185.3999938964844,2.415742280590682,184.8600006103516,-1.5743573692241772,184.8699951171875,-0.13850892008492854
9724,2018-10-05,182.3699951171875,185.4199981689453,180.7700042724609,185.22999572753903,883300.0,-0.014056366364042727,1.870361736296565,7.526220687440257,32.237759626106396,60.11789056724291,3.952747173928003,3.5106694338731756,-7.1786975876934775,-11.605159785098891,25.227927917967012,4.649993896484403,4.579296936072922,-3.6900032043457145,-9.989198458130488,2.6091920494390592,-6.839600831238101,-0.5404055774533276,5.997335698767472,24.729374696357453,-22.240558373737052,3.1495976268923926,10,3.1150054931640625,1.100006103515625,-13.099994659423828,-18.144996643066406,-17.319992065429688,4,-0.1136151876704764,3.1914810726576195,184.97000122070312,-2.7575715540760855,185.3999938964844,2.415742280590682,184.8600006103516,-0.1136151876704764
9725,2018-10-08,181.47000122070312,182.1100006103516,179.13999938964844,181.2899932861328,1037000.0,-0.0049349888719690815,3.068476113834104,-0.06293982383038269,23.037786587563417,53.24743150558512,3.991723973683861,4.744487761395334,-5.858500306832724,-10.740397865477178,25.184676710090987,3.2299957275390625,3.384987798868849,-4.647496795654291,-10.743807870972546,1.4488142796639636,-7.695652333313433,-1.5993412579951496,5.985650410032548,28.765433029036785,-12.19034505758431,3.048155537659134,10,2.2350006103515625,2.0,-11.927497863769531,-17.18499755859375,-17.029998779296875,0,-0.09571827299467628,1.870361736296565,182.3699951171875,3.1914810726576195,184.97000122070312,-2.7575715540760855,185.3999938964844,-0.09571827299467628
9726,2018-10-09,178.36000061035156,181.13999938964844,178.0800018310547,180.8000030517578,682600.0,-0.01713782217133064,-1.0399983723958333,-13.554971602949902,10.340326945545868,45.91768934263568,6.200173365947819,8.126207450177958,-2.3264344811444175,-7.7072239763654125,25.24138283253271,3.3899993896484375,2.0435210218352893,-7.6654975891113395,-14.179069803953809,-1.1519253742688704,-10.92228369653256,-4.408711481690119,7.931459706631898,3.056754010427936,-30.80674051149022,3.256786107421233,10,4.569999694824219,5.1750030517578125,-8.74749755859375,-14.004997253417969,-11.639999389648438,1,-0.06273829559942723,3.068476113834104,181.47000122070312,1.870361736296565,182.3699951171875,3.1914810726576195,184.97000122070312,-0.06273829559942723
9727,2018-10-10,172.1300048828125,177.97000122070312,172.0,177.94000244140625,1036700.0,-0.03492933228425599,1.0340736581612493,2.381144157890787,7.216030540315984,38.324700456179116,11.32441007923552,14.200602218491667,4.0833370791417565,-1.6033565804405043,25.080655998306494,6.3600006103515625,0.5140585947811758,-13.334493255615229,-22.292389089703704,-4.376597421526753,-17.81344117265948,-8.855545338570977,12.847622076422368,0.95381391224912,-26.556037013654223,4.478947917044245,10,7.489997863769531,10.464996337890625,-2.5175018310546875,-7.775001525878906,-2.19000244140625,2,-0.006390554071409649,-1.0399983723958333,178.36000061035156,3.068476113834104,181.47000122070312,1.870361736296565,182.3699951171875,-0.006390554071409649
9728,2018-10-11,165.60000610351562,172.49000549316406,164.77999877929688,171.24000549316406,1971900.0,-0.037936435217918896,-1.1181296281934927,0.9707404061308317,5.297052278033391,32.188292525770365,16.291160332482292,20.266984002219885,10.83022565592745,4.707931544907865,24.75474698422831,7.7100067138671875,-1.0020355651149373,-18.91049270629884,-31.534103125147084,-6.286882287450595,-25.222297915722976,-12.598687496874703,17.041648003056963,3.9729038200941402,-18.23809675654581,6.311805209424123,10,10.409996032714844,13.384994506835938,4.472496032714844,-0.785003662109375,5.709991455078125,3,0.03260865759333886,1.0340736581612493,172.1300048828125,-1.0399983723958333,178.36000061035156,3.068476113834104,181.47000122070312,0.03260865759333886
9729,2018-10-12,167.3000030517578,169.80999755859375,164.3699951171875,168.16000366210938,1130800.0,0.010265681676240535,1.6153930799731504,0.1524823942233032,11.080120921992986,26.42009910867515,13.39248580902759,17.922523794036067,9.180818184268162,2.864110507965904,24.977694926968287,5.44000244140625,-2.321935769908521,-16.217996215820307,-30.91831442312653,-1.517678008514082,-23.56815531947342,-8.867837112167194,11.769319989359644,16.516386850609248,-2.0980200157878883,7.350159103653112,10,8.504997253417969,11.479995727539062,3.6924972534179688,-1.56500244140625,0.2700042724609375,4,0.00017931128959758347,-1.1181296281934927,165.60000610351562,1.0340736581612493,172.1300048828125,-1.0399983723958333,178.36000061035156,0.00017931128959758347
9730,2018-10-15,163.52999877929688,166.25,162.94000244140625,163.8000030517578,1612500.0,-0.022534394522961243,-3.5655234827996254,0.313958233530278,10.22505984538084,21.43499325333028,15.44084362272335,20.87910140773181,12.928343967073232,6.472975764723543,24.98740612753477,4.3600006103515625,-3.8309413278263094,-18.792000579833996,-35.848705884385026,-1.7352952752829651,-27.32035323210951,-10.26364792755848,12.59945867703459,3.241738663849659,-15.484520587278958,8.528352652275512,10,11.560005187988281,14.535003662109375,8.22750473022461,2.2050018310546875,0.1800079345703125,0,0.009294956789624553,1.6153930799731504,167.3000030517578,-1.1181296281934927,165.60000610351562,1.0340736581612493,172.1300048828125,0.009294956789624553
9731,2018-10-16,165.10000610351562,165.94000244140625,163.08999633789062,164.60000610351562,1664700.0,0.009600729749516201,1.6146932833104684,-1.8518225487425826,15.234128017257405,17.28721799404899,12.039159187860292,18.377656041575165,11.295932163476266,4.755071208972566,24.779230662955783,2.850006103515625,-4.914055799046025,-16.032493591308594,-34.426333627339886,2.361346444722699,-25.22941360932424,-6.8355735732929475,8.391560349830797,14.371283017565375,-5.818095323659968,9.196920018015643,10,9.18499755859375,12.964996337890625,9.77249526977539,1.6449966430664062,-0.6300048828125,1,-0.003997599259297213,-3.5655234827996254,163.52999877929688,1.6153930799731504,167.3000030517578,-1.1181296281934927,165.60000610351562,-0.003997599259297213
9732,2018-10-17,162.5399932861328,165.64999389648438,161.41000366210938,165.1300048828125,1245300.0,-0.015505831149259408,1.336089451228483,-5.180023193359375,14.196052142546051,14.318257433860257,12.309996364968413,19.749728153356443,13.769276463568815,7.156387319142141,24.30404920779369,4.239990234375,-6.319281664006837,-17.195506286621082,-36.804080373602574,2.413067800360409,-26.999793330111828,-7.391219243130337,8.841260364825587,10.198460625307277,-10.758988781610853,9.804287043490746,10,10.875007629394531,14.760009765625,12.332508087158203,4.205009460449219,1.0,2,0.02571679652534442,1.6146932833104684,165.10000610351562,-3.5655234827996254,163.52999877929688,1.6153930799731504,167.3000030517578,0.02571679652534442
9733,2018-10-18,159.3300018310547,161.9499969482422,158.32000732421875,160.7100067138672,1373900.0,-0.01974893310981818,-1.1352918473041262,0.5328180323909061,13.929622508196573,12.284019976314722,12.851996001548855,21.612085359351028,16.89574370104924,10.257660603539307,23.68666399268325,4.2199859619140625,-7.754638250596969,-18.84649810791015,-39.762580281208784,2.069584065388483,-29.304539194559453,-8.388457021260848,10.057001822133913,8.790212056180014,-13.141317079643517,10.458041086649311,10,10.885002136230469,16.425003051757812,16.887500762939453,9.455001831054688,6.959991455078125,3,0.06659135434895602,1.336089451228483,162.5399932861328,1.6146932833104684,165.10000610351562,-3.5655234827996254,163.52999877929688,0.06659135434895602
9734,2018-10-19,157.8699951171875,160.42999267578125,156.77999877929688,158.8000030517578,1216800.0,-0.009163413651468444,-1.3472624952776264,0.6739164086687307,11.005193806922946,10.947065222910227,11.70176676529411,21.603516508687164,18.311244365639425,11.5599166737328,23.098273388681516,3.649993896484375,-9.386756419544213,-18.671004486083973,-40.59456497275073,3.2525560005827856,-29.632784729417352,-7.709224242750594,9.303609270207119,11.509991524686365,-9.770745331190808,10.961780243333385,10,11.090003967285156,17.115005493164062,19.742504119873047,12.310005187988281,6.45001220703125,4,0.08513335565399682,-1.1352918473041262,159.3300018310547,1.336089451228483,162.5399932861328,1.6146932833104684,165.10000610351562,0.08513335565399682
9735,2018-10-22,157.4499969482422,158.92999267578125,156.64999389648438,158.52999877929688,1179100.0,-0.002660405282419509,1.4255440031816373,1.161282383632217,10.876385073828487,11.006627237163853,9.33822500908866,20.541440824595497,18.777330012740038,11.886779202684068,23.401809472974676,2.279998779296875,-11.004052224510872,-17.481502532958984,-40.072253644963155,5.109248579045186,-28.77687808896107,-6.186126976956899,7.644886317532894,8.61143504755022,-10.772240195256106,11.295375556002078,10,9.860000610351562,17.470001220703125,20.60000228881836,13.889999389648438,11.470001220703125,0,0.06427443996269666,-1.3472624952776264,157.8699951171875,-1.1352918473041262,159.3300018310547,1.336089451228483,162.5399932861328,0.06427443996269666
9736,2018-10-23,152.02999877929688,154.4199981689453,150.0800018310547,154.4199981689453,1937000.0,-0.03442361558588658,2.631797026131481,2.2129586459260513,8.19344518268106,11.115228864093304,11.879827561109892,24.355964598850846,24.20459637408277,17.152278431436145,24.038884369454802,7.3699951171875,-12.570724129582146,-21.089500427246094,-44.95323990787608,2.7742390533838943,-33.02137016756109,-9.1576306869311,11.37590661262007,12.524071560523131,-3.115573737509763,11.931869740315,10,9.2550048828125,19.605003356933594,26.782501220703125,20.040000915527344,16.8699951171875,1,0.076826994858602,1.4255440031816373,157.4499969482422,-1.3472624952776264,157.8699951171875,-1.1352918473041262,159.3300018310547,0.076826994858602
9737,2018-10-24,146.5,154.1300048828125,146.3300018310547,152.92999267578125,1925000.0,-0.03637439205222137,-1.3042882450786382,2.6903741915712724,7.265060126599437,11.333896402822866,14.965677528331895,28.15719525321788,29.712248450974727,22.5017175004661,25.253036516895982,7.8000030517578125,-14.265984002907459,-24.605499267578125,-50.340527081798996,1.1295285466427458,-37.47301317468856,-11.73798536046769,14.240724679744488,1.0883368891598089,-10.550741735586872,12.867513907110434,10,11.569999694824219,23.26000213623047,33.46249771118164,26.134994506835938,25.539993286132812,2,0.12266212437340007,2.631797026131481,152.02999877929688,1.4255440031816373,157.4499969482422,-1.3472624952776264,157.8699951171875,0.12266212437340007
9738,2018-10-25,146.6999969482422,148.5800018310547,145.8800048828125,148.2899932861328,1630200.0,0.0013651668821992313,1.4884610516545487,0.24727809471376092,8.143631004455159,11.007619745318662,13.189826067602496,26.1640441477399,29.482741463190337,22.107078146521218,26.771768806547406,2.6999969482421875,-15.641847962697227,-22.41550216674804,-49.26918464422886,4.4381803107327755,-35.842343405488435,-8.988660928007647,11.15858316176434,5.635689026666722,-4.167962162506069,13.426841238740407,10,9.365005493164062,22.835006713867188,34.1775016784668,27.529998779296875,28.479995727539062,3,0.11479207013093529,-1.3042882450786382,146.5,2.631797026131481,152.02999877929688,1.4255440031816373,157.4499969482422,0.11479207013093529
9739,2018-10-26,145.4600067138672,147.32000732421875,144.02999877929688,144.92999267578125,1833200.0,-0.008452558010703215,-1.824039450160119,-0.3333429300781175,8.079165232269332,10.769187010528496,12.299433276059347,25.691397882385672,30.621788068150863,23.12551614313861,29.347255217258244,3.290008544921875,-16.364549236862388,-21.73199310302735,-49.60930837676048,6.145322170705782,-35.670650739893915,-7.793335466160784,10.002858350700535,9.597372619781543,2.1016993371412767,13.938657636866566,10,9.524993896484375,22.67499542236328,36.53999328613281,29.49999237060547,21.009994506835938,4,0.14320078104519873,1.4884610516545487,146.6999969482422,-1.3042882450786382,146.5,2.631797026131481,152.02999877929688,0.14320078104519873
9740,2018-10-29,145.22000122070312,149.75999450683594,143.0,148.0,1796100.0,-0.001649975815250504,1.14603416037745,-5.245141787822082,8.657687280878577,10.038471373153069,10.805322865461278,24.041225747989472,30.713103314042314,23.119567194168013,31.570331105213,6.7599945068359375,-16.30539389135089,-19.9894989013672,-48.21076173749296,8.231763934758561,-34.10013031943009,-5.878867483304305,7.956290586810439,19.43959349082936,10.912230464954963,14.110631418062885,10,9.104995727539062,21.985000610351562,37.81999969482422,29.73999786376953,18.100006103515625,0,0.13152462431457868,-1.824039450160119,145.4600067138672,1.4884610516545487,146.6999969482422,-1.3042882450786382,146.5,0.13152462431457868
9741,2018-10-30,148.30999755859375,148.8699951171875,144.57000732421875,145.16000366210938,2261300.0,0.021278035476631763,1.0140509866422716,-1.1330918272133488,17.758519558841755,10.434301086074814,5.680573200767128,19.049262627143065,27.490171026670595,19.811382143126565,34.073362621630096,4.29998779296875,-16.551078610216308,-15.072002410888672,-42.66202479736913,12.518019975591784,-28.867013604128886,-1.2769912176484581,2.8310358874171015,47.708852013117344,36.64451318287367,13.795011193240224,10,4.165000915527344,18.290000915527344,35.090003967285156,26.650001525878906,8.729995727539062,1,0.13896568639756768,1.14603416037745,145.22000122070312,-1.824039450160119,145.4600067138672,1.4884610516545487,146.6999969482422,0.13896568639756768
9742,2018-10-31,151.6300048828125,153.14999389648438,149.88999938964844,150.7100067138672,1822900.0,0.022385593546430327,-1.5468579568822158,0.29206347668549393,29.291436895224223,12.141169351300107,0.726650196776518,13.775869320788502,24.009556932923203,16.29362989990699,35.673027180999675,4.839996337890625,-16.364510284024135,-10.063495635986328,-36.067710139182964,15.940718867210308,-23.065602887584646,2.9386116156119897,-8.6300048828125,85.02472977645485,70.04519957472695,13.002107251598312,10,0.084991455078125,14.004997253417969,32.739994049072266,23.344993591308594,4.6699981689453125,2,0.113895590961822,1.0140509866422716,148.30999755859375,1.14603416037745,145.22000122070312,-1.824039450160119,145.4600067138672,0.113895590961822
9743,2018-11-01,159.35000610351562,159.52999877929688,150.22000122070312,151.9499969482422,1954300.0,0.05091341404802785,1.399485605406649,8.043504221053853,40.0000076773752,15.362815336905914,-7.8116985635721505,4.256291718195541,16.260155850258684,8.424036833529385,37.173055283570385,9.30999755859375,-16.35844763575028,-1.0624946594238338,-24.650709113246194,22.525719794398526,-12.856601886335,10.731612567487332,-16.147006225585926,98.91111500863096,80.65082909853129,11.794107226911176,11,-8.085006713867188,6.0399932861328125,25.01999282836914,15.624992370605469,-5.5200042724609375,3,0.0796359378510072,-1.5468579568822158,151.6300048828125,1.0140509866422716,148.30999755859375,1.14603416037745,145.22000122070312,0.0796359378510072
9744,2018-11-02,161.64999389648438,163.67999267578125,159.8699951171875,161.64999389648438,2272700.0,0.014433559490889758,-1.140449534520891,0.0,47.54440315730983,19.43703956840384,-10.637782146490764,0.34195482708304326,14.008468471576663,6.01872611815196,39.38105554481754,4.329986572265625,-16.010548908996896,2.273493194580084,-18.956338094766693,23.50332448392686,-8.341422450093319,12.888408839253486,-17.793914062499994,90.18375484400318,67.13111591737827,10.61491564467339,11,-8.30999755859375,3.4700088500976562,23.565006256103516,13.325004577636719,-5.720001220703125,4,0.08369934605726659,1.399485605406649,159.35000610351562,-1.5468579568822158,151.6300048828125,1.0140509866422716,148.30999755859375,0.08369934605726659
9745,2018-11-05,164.10000610351562,165.02999877929688,161.1699981689453,162.25,1664200.0,0.01515627775773476,1.080867655405572,100.0,48.72318704483731,23.940344219754536,-13.460840804768083,-3.6639489711817532,11.557239076333872,3.4802408070511035,41.23674271483194,3.8600006103515625,-15.33480609235744,5.592005157470709,-13.101957562382069,24.285967877323486,-3.75497620245568,14.938986517397097,-19.05449149902344,95.45457935393992,68.35832056264798,9.346981359926392,11,-10.085006713867188,1.0199966430664062,20.45999526977539,11.154998779296875,-9.730010986328125,0,0.014442382870433867,-1.140449534520891,161.64999389648438,1.399485605406649,159.35000610351562,-1.5468579568822158,151.6300048828125,0.014442382870433867
9746,2018-11-06,167.1699981689453,167.6300048828125,163.32000732421875,163.55999755859375,1486300.0,0.018708055766269105,-1.1075880182509392,1.9513452433975025,55.835652731812914,29.33707673144492,-15.821135698237043,-8.026789247981412,8.42077345247958,0.35453686016415986,42.76840601771442,4.30999755859375,-14.30415428666285,9.221497344970714,-7.540757545419012,25.98375223536044,0.8403698997758511,17.602624790165578,-20.52572483046876,97.40695281044616,65.35707013052226,8.381127445194865,11,-11.854995727539062,-2.0499954223632812,17.390003204345703,8.085006713867188,-16.149993896484375,1,-0.023030393532909477,1.080867655405572,164.10000610351562,-1.140449534520891,161.64999389648438,1.399485605406649,159.35000610351562,-0.023030393532909477
9747,2018-11-07,171.02999877929688,171.19000244140625,167.08999633789062,167.08999633789062,1756000.0,0.023090271296471343,-1.081220082722724,1.0914132341441765,64.50892764221766,35.59988746897408,-17.696620434778055,-12.620483721791317,4.522308222873335,-3.5174205986411664,43.209378918639686,4.100006103515625,-13.075258181420566,13.136498260498058,-3.4359752931628122,29.70897181415893,4.850261483667623,21.422735037328493,-22.287152286386743,99.2369878264413,61.59102214713073,8.286236776830439,11,-13.93499755859375,-5.909996032714844,14.295005798339844,4.225006103515625,-21.17999267578125,2,-0.08179854758238791,-1.1075880182509392,167.1699981689453,1.080867655405572,164.10000610351562,-1.140449534520891,161.64999389648438,-0.08179854758238791
9748,2018-11-08,171.0,172.1300048828125,169.00999450683594,170.0,1699500.0,-0.00017540068707821987,-1.0939589755143422,0.25380694932845876,66.88095942470929,42.13342015702297,-15.485654980304105,-12.822610084869297,4.491101389247888,-3.404829595129911,42.573855720528066,3.1200103759765625,-10.976162076029624,12.836499786376947,-4.4262058753827205,30.099205448136615,4.205146955497128,21.467852617256767,-19.563494793270337,90.78300177230818,47.77254346899177,8.631352830879827,11,-13.43499755859375,-6.68499755859375,14.597503662109375,4.2550048828125,-22.300003051757812,3,-0.08596489443416488,-1.081220082722724,171.02999877929688,-1.1075880182509392,167.1699981689453,1.080867655405572,164.10000610351562,-0.08596489443416488
9749,2018-11-09,167.3300018310547,170.9499969482422,164.91000366210938,169.66000366210938,1952500.0,-0.02146197759617141,1.4602882084399016,-2.3300018310546875,61.72283887451361,48.02954811187131,-9.372804693051535,-9.644740089183045,8.079197661296803,0.3135266726409327,41.5726180224106,6.089996337890625,-8.067734308160908,9.165001678466808,-8.101051446402863,26.43105480333648,0.5319751160319868,17.79802824090163,-12.996406669673433,56.204378545821584,8.477393358894254,8.63302656243483,11,-8.979995727539062,-3.1200027465820312,18.060001373291016,7.9250030517578125,-19.69000244140625,4,-0.08067889710316456,-1.0939589755143422,171.0,-1.081220082722724,171.02999877929688,-1.1075880182509392,167.1699981689453,-0.08067889710316456
9750,2018-11-12,165.0500030517578,168.02999877929688,164.7899932861328,167.11000061035156,1608800.0,-0.013625761993350638,-1.5116155283764283,0.8841184290663331,66.69231970070851,53.466637016523165,-4.452316360739019,-7.6365579789133164,10.23267046440401,2.724440307423663,40.315688354745646,3.2400054931640625,-5.200644639386667,6.809002685546886,-10.569497879255522,24.187503250349295,-1.8802475968543035,15.498252967948076,-8.224910529376189,19.636733336566373,-31.19885832199048,8.689250282401199,11,-4.040000915527344,-2.4950027465820312,19.42749786376953,10.205001831054688,-19.180007934570312,0,-0.05525604487942137,1.4602882084399016,167.3300018310547,-1.0939589755143422,171.0,-1.081220082722724,171.02999877929688,-0.05525604487942137
9751,2018-11-13,164.44000244140625,167.6999969482422,163.27999877929688,165.60000610351562,1162700.0,-0.003695853372146063,-1.5402208132733506,0.5631092412076679,76.32043648750418,58.692081415665385,-1.4680362274098968,-7.461071441353226,10.734172778460419,3.4810208515442014,39.0695947824899,4.4199981689453125,-2.018581494186975,6.232002258300781,-11.094085317291388,23.55808983389295,-2.431041529495303,14.895046046096866,-5.472222188564302,13.107376972865236,-42.20244954931226,8.663043787796083,11,-3.2649993896484375,-2.3700027465820312,19.147499084472656,10.81500244140625,-18.860000610351562,1,-0.06123818520257518,-1.5116155283764283,165.0500030517578,1.4602882084399016,167.3300018310547,-1.0939589755143422,171.0,-0.06123818520257518
9752,2018-11-14,166.72000122070312,167.35000610351562,163.9499969482422,165.72999572753906,1986100.0,0.01386523197182088,2.0222098645706885,-0.853450317013496,77.68253690952878,62.87902910812689,-1.5448753974932572,-9.92048654372769,8.311259727446128,1.3882151427332872,37.52533910434711,3.4000091552734375,1.300046466434452,8.30300064086913,-9.341038757116394,25.947040038854652,-0.5190190581236322,17.12502033986189,-5.909509519665306,38.87005727645458,-21.78454104775814,8.822019698992767,11,-0.720001220703125,-6.2350006103515625,16.512500762939453,8.535003662109375,-25.610000610351562,2,-0.0941698466488049,-1.5402208132733506,164.44000244140625,-1.5116155283764283,165.0500030517578,1.4602882084399016,167.3300018310547,-0.0941698466488049
9753,2018-11-15,169.94000244140625,171.00999450683594,164.38999938964844,164.92999267578125,1034200.0,0.019313826758197372,-1.1740555330056075,5.060587845440113,82.09228646996671,66.71768280953322,-3.4695728929092127,-12.969827213452646,4.941872050315993,-1.6250862538044544,35.580781618086455,6.6199951171875,4.129214813229339,10.992501831054682,-7.389697766945488,29.374701429054852,1.8014020320545967,20.183601630054767,-7.544778894919972,86.15792164518658,18.258201333675217,9.191099799000083,11,-3.2900009155273438,-12.194999694824219,11.167499542236328,5.31500244140625,-21.770004272460938,3,-0.11821817140915647,2.0222098645706885,166.72000122070312,-1.5402208132733506,164.44000244140625,-1.5116155283764283,165.0500030517578,-0.11821817140915647
9754,2018-11-16,171.30999755859375,171.63999938964844,168.77000427246094,169.74000549316406,1136200.0,0.008061639975907697,1.5739915837011187,0.3133710589152575,83.21874667294581,70.55052276821193,-3.7159679027962795,-13.999042804624509,3.4388761055357406,-2.7484581444684295,33.39331843015242,2.8699951171875,6.345803660076285,11.69049682617188,-7.491120603103695,30.872114255447457,2.0996881115340784,21.281305540809683,-7.551904625021791,96.0526099645726,21.113261717753687,9.59080871463779,11,-3.6049957275390625,-13.7449951171875,6.187503814697266,3.94500732421875,-21.349990844726562,4,-0.13198296032091283,-1.1740555330056075,169.94000244140625,2.0222098645706885,166.72000122070312,-1.5402208132733506,164.44000244140625,-0.13198296032091283
9755,2018-11-19,167.57000732421875,171.0800018310547,167.00999450683594,170.44000244140625,1144800.0,-0.021831710277713356,-1.040093311407702,-1.8280316062629385,74.12326905170714,72.58248013708908,0.6347569359728595,-9.973352203489355,6.915845518463357,1.205019881950875,30.942171448798316,4.3000030517578125,7.671337911700931,7.444506072998053,-12.02785870167861,26.916870847674716,-2.2916763143402648,17.18068846033637,-3.1800079345703125,51.31588793916927,-25.949786473799804,9.73618238733833,11,0.1349945068359375,-10.0050048828125,9.722492218017578,7.68499755859375,-19.32000732421875,0,-0.11893541244531436,1.5739915837011187,171.30999755859375,-1.1740555330056075,169.94000244140625,2.0222098645706885,166.72000122070312,-0.11893541244531436
9756,2018-11-20,163.7100067138672,166.83999633789062,163.3000030517578,164.6999969482422,1053300.0,-0.02303515212530327,-2.9116000674422526,0.34494491939943006,64.92833531642395,72.62908098977866,4.4168193616645794,-5.474109250152793,10.466417728498072,5.241943379418558,27.801453314471136,4.2700042724609375,8.43874697410456,3.000505065917963,-16.147462213759383,22.14847234559531,-6.57347857392071,12.574488705756636,8.419998168945312,4.916113215141702,-68.41995057806122,9.573983639838678,11,3.9949951171875,-6.1450042724609375,12.867496490478516,11.544998168945312,-14.57000732421875,1,-0.10897325065694063,-1.040093311407702,167.57000732421875,1.5739915837011187,171.30999755859375,-1.1740555330056075,169.94000244140625,-0.10897325065694063
9757,2018-11-21,164.47000122070312,166.92999267578125,163.7899932861328,164.4600067138672,798500.0,0.00464232163989986,-3.6517773382311387,-0.010095561035758323,57.64179071845733,71.602506689084,2.9373217369780775,-5.079223433320465,9.29789653399672,4.661255287009567,24.18120543932612,3.2199859619140625,9.037370074116268,2.86199951171875,-15.130089186794805,20.854088210232305,-6.134044837538028,11.858043860975528,7.483403625488279,14.028761183379986,-53.75594462575772,8.996044349256781,11,2.9899978637695312,-6.904998779296875,11.705001831054688,13.595001220703125,-14.080001831054688,2,-0.11485376816103898,-2.9116000674422526,163.7100067138672,-1.040093311407702,167.57000732421875,1.5739915837011187,171.30999755859375,-0.11485376816103898
9758,2018-11-23,163.5399932861328,165.36000061035156,162.3000030517578,162.3000030517578,367900.0,-0.005654574862696826,-3.9355188029139594,124.06717557251909,52.94117647058823,70.62676642198116,3.014891758869595,-2.9754725396660433,9.75727206994793,5.755485672799125,20.430332282072207,3.05999755859375,9.053102947952567,1.0899917602538949,-15.48489206988262,17.66487559039041,-7.197450154814362,9.377433675322152,8.24034352416993,13.276131911793055,-49.54059377690473,8.287441915068255,11,3.4300079345703125,-5.9749908447265625,11.817508697509766,13.760009765625,-18.699996948242188,4,-0.13715295093926838,-3.6517773382311387,164.47000122070312,-2.9116000674422526,163.7100067138672,-1.040093311407702,167.57000732421875,-0.13715295093926838
9759,2018-11-26,166.2899932861328,167.83999633789062,164.5800018310547,164.92999267578125,692600.0,0.016815458682259754,-2.165070405842833,1.0967833234888757,53.37648582738406,69.14722932494513,0.11382189272760002,-4.305683566783841,6.479263786583772,3.18305526024767,16.14590372147403,4.3000030517578125,8.378351039288873,2.798492431640625,-11.778658920957241,17.37564378423849,-4.490083244658308,10.087068107939558,5.111130173828144,45.44408643635972,-12.697067254251174,7.288575676298927,11,0.6800079345703125,-8.724990844726562,6.695011138916016,9.465011596679688,-14.959991455078125,0,-0.10896623879230471,-3.9355188029139594,163.5399932861328,-3.6517773382311387,164.47000122070312,-2.9116000674422526,163.7100067138672,-0.10896623879230471
9760,2018-11-27,164.32000732421875,165.97000122070312,163.36000061035156,165.32000732421875,740000.0,-0.011846689767581742,1.269577793700077,-0.735293787656094,45.451654238348056,65.71736463059446,2.2008066391130683,-0.8763352518891452,7.877792194433766,5.32510952982642,12.561884836224039,2.92999267578125,7.5074769059989706,-0.12649383544922443,-11.895691678156396,11.642704007257947,-6.01109275680281,5.758105085904361,6.717071319414089,36.4622151712209,-16.02172026394571,5.88459892135359,11,2.649993896484375,-6.7550048828125,7.652492523193359,10.664993286132812,-12.44000244140625,1,-0.0873904574627844,-2.165070405842833,166.2899932861328,-3.9355188029139594,163.5399932861328,-3.6517773382311387,164.47000122070312,-0.0873904574627844
9761,2018-11-28,168.9199981689453,169.2899932861328,163.5500030517578,164.94000244140625,1592200.0,0.027994100777091413,1.4322064856511998,-3.9799957275390625,46.7103162764894,62.27600678247897,-1.8962810545826017,-4.061335067473152,2.7015911892342785,0.8782603790067753,8.690620827971369,5.739990234375,7.181694994117237,3.4429969787597656,-5.69141920810236,12.577413165621891,-1.1242111146713114,8.010205072190843,1.7675974510125343,94.7067863504593,46.14831615468556,4.567208093431063,11,-1.9499969482421875,-11.354995727539062,2.1949996948242188,6.0,-13.8699951171875,2,-0.12236560734669333,1.269577793700077,164.32000732421875,-2.165070405842833,166.2899932861328,-3.9355188029139594,163.5399932861328,-0.12236560734669333
9762,2018-11-29,168.89999389648438,169.4499969482422,167.42999267578125,168.58999633789062,1018300.0,-0.00011842453633537087,1.8652468454429365,0.07788891742992643,46.72487794384037,58.34629472402048,-1.7148609035669438,-2.826061785198135,2.082014468057679,1.0490125428256079,6.0015498588077785,2.0200042724609375,6.826166979121695,2.559493255615223,-3.9519275111641434,9.07091402239459,-0.696217127774446,5.815203639004892,1.452098020745467,92.30764305927245,47.06242280081793,3.255710383389681,11,-1.92999267578125,-11.334991455078125,-2.439990997314453,2.7350082397460938,-12.649993896484375,3,-0.11699227484251107,1.4322064856511998,168.9199981689453,1.269577793700077,164.32000732421875,-2.165070405842833,166.2899932861328,-0.11699227484251107
9763,2018-11-30,172.0399932861328,172.60000610351562,167.5399932861328,168.60000610351562,1187900.0,0.018590879236934033,1.2192976292057756,11.096820240204766,57.46907103740512,55.48521965340484,-5.057500342143413,-5.235015681878565,-1.6752327208451447,-1.8873977186665911,5.040168423419704,5.0600128173828125,6.292684231988943,5.064993286132818,-1.0386512801833874,11.168637852449024,2.0131710029747296,8.116815569290907,-9.739990234375,93.93925882622992,48.011532918962004,3.0518222831581,11,-4.589988708496094,-14.239990234375,-8.124992370605469,-2.2799911499023438,-14.079986572265625,4,-0.1258427966831911,1.8652468454429365,168.89999389648438,1.4322064856511998,168.9199981689453,1.269577793700077,164.32000732421875,-0.1258427966831911
9764,2018-12-03,175.17999267578125,179.2100067138672,173.33999633789062,176.27999877929688,1425600.0,0.018251566567001998,-1.4560719142443066,-0.3197704075974858,65.63754146234835,54.54236103236499,-8.482875581676439,-7.704418906494311,-5.410976045590957,-4.813701125287707,5.288427989705043,7.170013427734375,5.53610383608725,7.528492736816418,0.930695063263812,14.126290410369023,4.229593900040101,10.827391573592735,-12.673989562988282,74.57405371476762,24.274722311771754,3.2988988367763072,12,-4.42498779296875,-14.074989318847656,-12.379989624023438,-5.644989013671875,-17.199996948242188,0,-0.17319327324121503,1.2192976292057756,172.0399932861328,1.8652468454429365,168.89999389648438,1.4322064856511998,168.9199981689453,-0.17319327324121503
9765,2018-12-04,166.47000122070312,175.10000610351562,166.1699981689453,174.30999755859375,1243000.0,-0.04972024100490946,-1.1161150121853327,7.127229851574421,52.50679278702116,53.16218964020912,0.061095613360890866,1.256660002275055,2.6200813878369047,4.015043403625668,5.308830669565577,9.009994506835938,4.009123341516499,-1.2999984741210824,-7.7117298945335335,5.111732946291369,-4.505864184327322,1.9058672360851574,-3.2958379638672,18.64621638633764,-34.85575022240923,3.2058657102062282,12,4.285003662109375,-5.364997863769531,-4.909999847412109,2.1399993896484375,-10.300003051757812,1,-0.0909473135017046,-1.4560719142443066,175.17999267578125,1.2192976292057756,172.0399932861328,1.8652468454429365,168.89999389648438,-0.0909473135017046
9766,2018-12-06,163.32000732421875,163.57000732421875,156.94000244140625,162.42999267578125,1185700.0,-0.018922291544337555,8.539474839729516,-0.113522329613353,45.889751439367274,51.856407498088,3.5201295398774164,4.325188092733811,5.084705704103584,7.327513715417098,5.8604695872893835,9.529998779296875,2.106667750114923,-4.257492828369152,-10.969230118218888,2.4542444614805845,-7.61336147329402,-0.9016241834442837,15.889999389648438,28.648422356622564,-25.601251887355435,3.355868644924867,12,4.754997253417969,-1.4300003051757812,-2.5550079345703125,4.774993896484375,-8.920013427734375,3,-0.07004654621828321,-1.1161150121853327,166.47000122070312,-1.4560719142443066,175.17999267578125,1.2192976292057756,172.0399932861328,-0.07004654621828321
9767,2018-12-07,157.0399932861328,165.30999755859375,156.1999969482422,163.72999572753906,951500.0,-0.03845220277035022,-1.176823399011186,-7.5167329584419145,35.47949285271892,49.91622042943585,9.65017993409407,10.016940604054184,10.64027969364713,13.718370131315652,5.717878796668967,9.110000610351562,0.6542188914955887,-9.83800659179687,-17.82890304879902,-1.8471101347947183,-13.83345482029793,-5.842558363295808,21.724613342285153,3.6505692368088787,-44.639459851572695,3.995448228501071,12,10.665008544921875,7.510009765625,2.4975051879882812,11.055007934570312,-1.2199859619140625,4,-0.012671869074453945,8.539474839729516,163.32000732421875,-1.1161150121853327,166.47000122070312,-1.4560719142443066,175.17999267578125,-0.012671869074453945
9768,2018-12-10,156.3000030517578,158.22999572753906,152.75,157.24000549316406,926200.0,-0.004712113257841932,2.753443698919337,0.14050853488308443,32.861375578041674,47.63676373506449,10.342835210932037,10.117929003183093,10.641321322390667,14.512534984426026,5.573379589372526,5.4799957275390625,-0.1462680367244502,-9.842996978759771,-18.874021408850297,-0.811972548669246,-14.358509193805048,-5.327484763714494,21.56201918945311,13.416485831416376,-27.64088203298855,4.515512215045264,12,9.680000305175781,8.415000915527344,2.3749961853027344,11.794998168945312,3.220001220703125,0,-0.00031991715151313826,-1.176823399011186,157.0399932861328,8.539474839729516,163.32000732421875,-1.1161150121853327,166.47000122070312,-0.00031991715151313826
9769,2018-12-11,153.8300018310547,159.24000549316406,152.86000061035156,158.9600067138672,861200.0,-0.015802950559669515,1.2425315097881469,5.457437828712421,33.842881027665,46.346900044988594,12.13571592192622,12.147495576258848,12.41128848133215,16.975315843718533,6.150825773641127,6.3800048828125,-0.6721680310078284,-11.637998199462885,-22.18608969164856,-1.0899067072772084,-16.912043945555723,-6.363952453370047,22.52529907568359,4.832221638117605,-33.484692919496226,5.274045746092842,12,12.150001525878906,12.150001525878906,4.49749755859375,14.264999389648438,8.660003662109375,1,0.0268478504430385,2.753443698919337,156.3000030517578,-1.176823399011186,157.0399932861328,8.539474839729516,163.32000732421875,0.0268478504430385
9770,2018-12-12,155.92999267578125,159.6199951171875,155.82000732421875,156.3800048828125,913100.0,0.013651373722486815,-10.343536485378518,0.08772159428911362,40.456304082927616,45.652009801259496,9.745262619860767,9.833387022521379,9.590928741504428,14.905949798550694,6.758306774331574,5.7899932861328125,-0.9072483224650512,-9.082006835937506,-20.461912907768607,2.2978992358935955,-14.771959871853056,-3.392053800021955,19.008990176552743,25.318417945116945,-16.51198943092152,5.689953035915545,12,10.050010681152344,10.050010681152344,3.300006866455078,12.165008544921875,2.420013427734375,2,0.013146945091059514,1.2425315097881469,153.8300018310547,2.753443698919337,156.3000030517578,-1.176823399011186,157.0399932861328,0.013146945091059514
9771,2018-12-13,154.3699951171875,157.67999267578125,154.0399932861328,156.8300018310547,683400.0,-0.010004474006725439,-1.3333251822979073,5.466533297165333,37.848876187091406,44.66578738384295,10.08482037005345,11.173135927366445,10.397899853089939,16.546890157561847,7.262389578896224,3.6399993896484375,-1.4412801335454901,-10.138504028320312,-22.475786591662853,2.198778535022228,-16.307145309991597,-3.969862746649028,19.23764876400645,12.8980528031956,-31.108637988028786,6.16864128167127,12,11.610008239746094,11.610008239746094,5.197505950927734,13.725006103515625,2.44000244140625,3,0.011660316827705852,-10.343536485378518,155.92999267578125,1.2425315097881469,153.8300018310547,2.753443698919337,156.3000030517578,0.011660316827705852
9772,2018-12-14,151.02000427246094,155.2100067138672,150.47999572753906,152.1999969482422,1015200.0,-0.021701049107266446,-3.1858323430917146,0.4796705102996545,35.7662536819937,42.254363233241676,11.881251985951025,14.004639879125165,12.923003029475666,19.9278700416088,7.963209119827449,4.730010986328125,-1.6435694064971358,-12.703495025634766,-26.374169188194713,0.9671791369251821,-19.538832106914754,-5.8681579443547776,21.336180975861367,5.908190163923479,-40.25132329375445,6.83533708127998,12,13.824996948242188,13.824996948242188,9.197498321533203,17.074996948242188,7.0500030517578125,4,0.02238107223150032,-1.3333251822979073,154.3699951171875,-10.343536485378518,155.92999267578125,1.2425315097881469,153.8300018310547,0.02238107223150032
9773,2018-12-17,149.85000610351562,153.8800048828125,148.7100067138672,150.5,1006400.0,-0.007747305892234491,-2.5290178106447243,0.55084570423628,30.613198940664475,38.36276961972124,10.69754422050508,14.326923984732673,13.25137272229864,21.099695052498134,8.574941733801033,5.1699981689453125,-2.332786879714149,-12.868993377685541,-27.532685249474298,1.7946984941032156,-20.200839313579905,-5.537147441791177,20.75608398314401,10.449134751614341,-34.32197817879751,7.331845935894374,12,12.055000305175781,14.110000610351562,11.257495880126953,18.2449951171875,11.139999389648438,0,0.03983984636329674,-3.1858323430917146,151.02000427246094,-1.3333251822979073,154.3699951171875,-10.343536485378518,155.92999267578125,0.03983984636329674
9774,2018-12-18,148.6999969482422,152.64999389648438,147.30999755859375,150.74000549316406,1008200.0,-0.007674401791342045,-1.2157627483506603,3.1385041551246537,31.216905781132738,35.99722661906697,8.600821036733919,14.436357410518497,13.612856430229215,22.212449056624763,9.165138442309392,5.339996337890625,-3.1537719185832316,-12.888502502441412,-28.233859485131603,2.4568544802487793,-20.561180993786508,-5.215824011096316,19.716484801138193,11.29163010010561,-33.10408307619214,7.672678491345098,12,7.6100006103515625,14.560005187988281,12.240005493164062,19.395004272460938,8.960006713867188,1,0.07276400501867442,-2.5290178106447243,149.85000610351562,-3.1858323430917146,151.02000427246094,-1.3333251822979073,154.3699951171875,0.07276400501867442
9775,2018-12-19,147.63999938964844,152.9199981689453,146.0399932861328,149.00999450683594,1746600.0,-0.007128430264613295,-2.010938230383973,0.6715634209463401,22.0294281400472,33.34607958580919,7.497310079986903,14.679308319783729,13.884767522897562,23.240784353645807,10.217140295492175,6.8800048828125,-4.802175941584153,-12.95199966430664,-29.22242401808657,3.3184246894732894,-21.08721184119659,-4.81678748741669,18.24370425683756,13.745757623823637,-23.282715897647876,8.13521217688996,12,8.034996032714844,14.985000610351562,13.640003204345703,20.455001831054688,14.479995727539062,2,0.10058253972437226,-1.2157627483506603,148.6999969482422,-2.5290178106447243,149.85000610351562,-3.1858323430917146,151.02000427246094,0.10058253972437226
9776,2018-12-20,145.8699951171875,148.41000366210938,142.86000061035156,146.25,1405100.0,-0.011988649957858533,1.3616972923836115,0.2773768154682349,21.060553535025065,31.74397521717654,7.29932276593496,15.857265931563802,14.930129043718608,24.98304259831565,11.145484557595998,5.5500030517578125,-7.277680005761738,-13.830003356933588,-31.293071113929443,3.633064400062267,-22.5615372354315,-5.098469478435675,17.235589078849046,24.372413111432348,-5.429659052075099,8.73153387849792,12,5.370002746582031,15.165008544921875,15.912506103515625,22.225006103515625,19.1300048828125,3,0.0855557099066333,-2.010938230383973,147.63999938964844,-1.2157627483506603,148.6999969482422,-2.5290178106447243,149.85000610351562,0.0855557099066333
9777,2018-12-21,145.5800018310547,149.25,145.42999267578125,145.75,2070300.0,-0.001988025610749067,-15.254780378534559,0.4473578541599743,14.185149477590542,29.66883898379308,6.473522870617046,15.45172451658027,14.678011377835105,25.154863736331322,12.077251843310274,3.82000732421875,-8.812731000847805,-13.175496673583979,-31.570769342663766,5.219775995495809,-22.373133008123887,-3.9778603390440708,14.286288991272272,24.68239715206305,2.869599776069254,9.197636334539897,12,5.659996032714844,15.455001831054688,16.042499542236328,22.514999389648438,19.229995727539062,4,0.07713968667599991,1.3616972923836115,145.8699951171875,-2.010938230383973,147.63999938964844,-1.2157627483506603,148.6999969482422,0.07713968667599991
9778,2018-12-24,141.11000061035156,144.72999572753906,140.82000732421875,144.36000061035156,677500.0,-0.030704775137251006,-1.0417765595493262,19.117852975495914,5.487306728185644,26.518219617184265,9.568451531312348,19.136295475351403,18.753296273749186,29.533628887319935,12.963030659864355,4.7599945068359375,-10.039488972364751,-16.523998260498047,-36.36892732646436,3.320930805468265,-26.446462793481203,-6.601533727514891,16.035283778059323,2.3966405417504744,-12.21584508319129,9.922464532983154,12,9.110000610351562,18.905006408691406,22.13249969482422,26.985000610351562,23.279998779296875,0,0.12018996981439334,-15.254780378534559,145.5800018310547,1.3616972923836115,145.8699951171875,-2.010938230383973,147.63999938964844,0.12018996981439334
9779,2018-12-26,148.1699981689453,148.22999572753906,140.8699951171875,142.1300048828125,926400.0,0.05003187249703567,1.389615086412964,-1.85845947265625,25.0136358314232,24.802367589239335,1.8116658298909556,11.224685286755857,11.317677615782145,22.328156646376726,14.176970112162032,7.3600006103515625,-10.137206566892075,-8.558000946044928,-28.393509269165236,11.27750737707538,-18.475755107605067,1.3597532155152123,6.036736347910988,60.743771950289094,44.7148128051747,9.917754161560149,12,1.0800018310546875,11.845008850097656,14.027503967285156,19.925003051757812,17.32000732421875,2,0.08652228847030963,-1.0417765595493262,141.11000061035156,-15.254780378534559,145.5800018310547,1.3616972923836115,145.8699951171875,0.08652228847030963
9780,2018-12-27,149.9600067138672,149.9600067138672,143.8300018310547,145.1199951171875,749700.0,0.012080775913089203,1.5330537997131102,0.8013273140206701,31.055016035579044,24.04749423907129,-1.0216828672797078,8.752443436555097,9.286640634076832,20.38659642862069,15.088436637774173,6.1300048828125,-10.049364416846458,-6.04999237060548,-25.76764012286253,13.66765538165157,-15.908816246734006,3.8088315055230453,1.837116908314357,100.0,82.03262043483139,9.858823876128524,12,-1.9449996948242188,10.055000305175781,12.674995422363281,18.134994506835938,16.25,3,0.05134700322422803,1.389615086412964,148.1699981689453,-1.0417765595493262,141.11000061035156,-15.254780378534559,145.5800018310547,0.05134700322422803
9781,2018-12-28,148.25,151.24000549316406,147.86000061035156,150.86000061035156,760800.0,-0.011403085071408303,1.0059314398004138,-0.5392550323933227,35.6793793463826,24.037841535114502,-0.3029504629190569,9.31193476558829,10.680165227266741,21.904987948867642,16.225878984056802,3.3800048828125,-9.927647634393907,-6.726499176025385,-25.749581135662652,12.296582783611882,-16.238040155844033,2.7850418037932627,-7.42999267578125,71.30512458173777,49.398247293534375,9.511540979818633,12,-0.899993896484375,11.765007019042969,14.385002136230469,19.845001220703125,17.75,4,0.09355814581576727,1.5330537997131102,149.9600067138672,1.389615086412964,148.1699981689453,-1.0417765595493262,141.11000061035156,0.09355814581576727
9782,2018-12-31,149.13999938964844,150.5,146.9600067138672,149.00999450683594,830700.0,0.006003368564239109,1.4842004947049439,-0.04981028827996656,38.39169177638251,24.902118516860945,-1.6625033518996588,7.236691960073017,9.560029903083887,20.829956561773997,17.43665477231439,3.5399932861328125,-10.355380468996259,-4.848500061035168,-22.85199083240218,13.154990710331845,-13.850245446718674,4.1532453246483385,-8.111592102050793,79.84638701977639,54.516475831709535,9.001745385683513,12,-2.2699966430664062,10.875007629394531,13.495002746582031,18.955001831054688,13.169998168945312,0,0.10634303791912436,1.0059314398004138,148.25,1.5330537997131102,149.9600067138672,1.389615086412964,148.1699981689453,0.10634303791912436
9783,2019-01-02,150.38999938964844,150.60000610351562,145.58999633789062,146.77000427246094,1097600.0,0.008381386650902378,1.4801976084542576,27.845070422535212,44.193107683177615,26.343918728199267,-3.1601762971664016,4.51294672926565,8.193157624584899,19.42123169780959,18.16096235265009,5.010009765625,-10.546714179945127,-2.516000366210932,-18.431921828675797,13.399921096253934,-10.47396109744335,5.441960365021487,-9.157360137939463,91.80322803258932,61.241659535819316,7.957960731232428,1,-3.5199966430664062,9.625007629394531,12.122501373291016,17.705001831054688,11.699996948242188,2,0.09588402305650834,1.4842004947049439,149.13999938964844,1.0059314398004138,148.25,1.5330537997131102,149.9600067138672,0.09588402305650834
9784,2019-01-03,144.83999633789062,149.55999755859375,143.8000030517578,149.3800048828125,1281800.0,-0.036904069913440196,1.351021094523645,-1.254147698533131,33.23254629313479,27.58870963409789,1.9944412280756865,8.088090332326033,13.60645480552327,24.807206571452724,17.93149580498351,6.589996337890625,-10.507119483041606,-6.549003601074219,-18.913277454651165,5.815270252502728,-12.731140527862692,-0.3668666742857454,-3.4072097613525614,13.978399796549546,-16.53396131993628,6.182136926788474,1,1.1900100708007812,15.175010681152344,17.427505493164062,23.2550048828125,19.0,3,0.13497655030417488,1.4801976084542576,150.38999938964844,1.4842004947049439,149.13999938964844,1.0059314398004138,148.25,0.13497655030417488
9785,2019-01-04,151.3300018310547,151.42999267578125,147.77000427246094,148.41000366210938,956900.0,0.04480810312935812,1.3461615583627997,-0.6431701923141557,46.0000104402199,30.35976040134176,-4.377425127436794,0.42760079777397664,7.065879161314285,18.23698858143672,18.9994776962533,6.589996337890625,-9.988489183190097,0.6980018615722656,-9.430264210124761,10.826267933269293,-4.366131174276262,5.762134897420793,-9.701070876184104,98.68950221882693,63.224762354348826,5.064133035848514,1,-5.2050018310546875,8.685005187988281,10.9375,16.764999389648438,18.759994506835938,4,0.093570366026412,1.351021094523645,144.83999633789062,1.4801976084542576,150.38999938964844,1.4842004947049439,149.13999938964844,0.093570366026412
9786,2019-01-07,151.8800048828125,153.82000732421875,149.4499969482422,150.85000610351562,922400.0,0.0036344614095216166,-1.2819795700466925,0.35273952917200113,51.22159082288591,34.47492055081902,-4.453597860557494,-1.0787084355520165,6.645383868387739,17.620653307202247,19.50201066870971,4.3700103759765625,-9.40238673200065,1.820005035400385,-6.404371153102289,10.04438122390306,-2.292183058850952,5.932193129651722,-9.859031459105495,80.63870644508438,39.72361389855398,4.1121880942513345,1,-4.55999755859375,8.135002136230469,10.387496948242188,16.214996337890625,19.489990234375,0,0.09435081228836828,1.3461615583627997,151.3300018310547,1.351021094523645,144.83999633789062,1.4801976084542576,150.38999938964844,0.09435081228836828
9787,2019-01-08,155.0500030517578,155.22999572753906,152.47000122070312,153.36000061035156,1086500.0,0.020871728121099498,1.6926936016911305,1.6407810138958845,56.989238049649266,40.19735736431498,-6.860458940081344,-4.643510960103356,3.8226749477199746,14.41916760510395,20.215166188451438,3.3499908447265625,-8.266979986264573,5.089502716064459,-2.8214962633138896,13.000501695442807,1.1340032263752846,9.045002205753633,-12.3210875940201,98.4252599202217,51.439936890330856,3.9554994896891733,1,-7.000007629394531,4.965003967285156,7.217498779296875,13.044998168945312,14.020004272460938,1,0.07062235880502965,-1.2819795700466925,151.8800048828125,1.3461615583627997,151.3300018310547,1.351021094523645,144.83999633789062,0.07062235880502965
9788,2019-01-09,156.25,157.60000610351562,155.33999633789062,155.66000366210938,1050700.0,0.007739419055939001,-2.6747798039945416,0.34910975477626494,60.13422813293533,44.099645397816325,-6.3553279015604005,-6.163449338440216,2.98462418327631,13.189870597615311,20.332477861995415,2.5500030517578125,-6.7839323231835635,6.291999816894531,-1.61059048956443,14.194590123353493,2.340704663665065,10.243294970123998,-12.520998120678172,90.21734923932742,37.11765419280263,3.9512951532294767,1,-5.549995422363281,3.7650070190429688,6.0175018310546875,11.845001220703125,17.410003662109375,2,0.03878398437499997,1.6926936016911305,155.0500030517578,-1.2819795700466925,151.8800048828125,1.3461615583627997,151.3300018310547,0.03878398437499997
9789,2019-01-10,157.9600067138672,158.5399932861328,154.8800048828125,155.36000061035156,723500.0,0.010944042968749956,-1.0561746703927855,4.406817358919981,63.61477661791372,47.71739657363129,-7.2980479648950904,-7.956095186678283,1.7038713342006986,11.432267459868967,20.564507301412995,3.6599884033203125,-4.919884210486913,7.795506286621105,-0.724795154930348,16.315807728172558,3.5353555658453786,12.055657007396832,-12.843904412125994,94.61478956450776,35.02777676677333,4.26015072077573,1,-6.790008544921875,2.0550003051757812,4.664997100830078,10.134994506835938,15.3699951171875,3,0.026145792912661836,-2.6747798039945416,156.25,1.6926936016911305,155.0500030517578,-1.2819795700466925,151.8800048828125,0.026145792912661836
9790,2019-01-11,157.97999572753906,158.00999450683594,155.8800048828125,156.4600067138672,957000.0,0.00012654477603368797,1.6962123114364631,0.5846097867295796,66.74965082074536,51.1696489596716,-6.773019351878446,-8.236940768279055,2.1299560223698393,11.34307871212394,20.875997608412316,2.1299896240234375,-2.093695146182995,7.712995147705072,-1.142092469991752,16.568082765401897,3.28545133885666,12.140538956553485,-11.253026507670882,93.83940831461655,28.56706144555126,4.4275438088484185,1,-6.80999755859375,-0.019989013671875,7.950008392333984,10.115005493164062,17.360000610351562,4,0.0370933078163771,-1.0561746703927855,157.9600067138672,-2.6747798039945416,156.25,1.6926936016911305,155.0500030517578,0.0370933078163771
9791,2019-01-14,156.1699981689453,157.66000366210938,155.3800048828125,156.3800048828125,720300.0,-0.011457131330192993,-1.547494224654545,-0.13816331037805932,64.05626833423662,54.021268577210954,-4.1587624291130965,-6.6248360149840835,4.274576968314392,13.06418639044108,20.98333567264998,2.5999908447265625,-0.6743714080694758,5.812997436523432,-3.2517817748889115,14.877776647935775,1.280607830817246,10.345387042229618,-8.025466061125371,60.95554834930857,-9.060736745394394,4.5323896057061726,1,-5.0,-3.1049957275390625,9.760005950927734,11.450004577636719,18.770004272460938,0,0.08913362574216466,1.6962123114364631,157.97999572753906,-1.0561746703927855,157.9600067138672,-2.6747798039945416,156.25,0.08913362574216466
9792,2019-01-15,154.39999389648438,156.8699951171875,153.6999969482422,156.52000427246094,979400.0,-0.011333830397731948,1.2482319775338049,10.094964760589988,69.00198316167021,56.77781029704346,-1.7479813084334523,-4.836603159349181,6.25850609903253,14.702650564034002,20.728846047609768,3.1699981689453125,0.3363506439467301,3.8739936828613395,-5.367144988809457,13.115132354532136,-0.7465756529740588,8.494563018696738,-5.008006447266894,14.462757807524731,-61.45876526511267,4.620569335835391,1,-3.2299957275390625,-1.334991455078125,10.582511901855469,12.805007934570312,21.370010375976562,1,0.10990933867575436,-1.547494224654545,156.1699981689453,1.6962123114364631,157.97999572753906,-1.0561746703927855,157.9600067138672,0.10990933867575436
9793,2019-01-16,155.82000732421875,156.4499969482422,153.9600067138672,154.49000549316406,847400.0,0.00919697852246304,-1.0836743684200445,-0.6273562837832974,63.04125591192884,60.08988914357612,-2.5890082942915456,-6.0991324745813245,4.824452086571625,13.180213495793907,20.231753281479943,2.489990234375,1.29291032635615,4.995507049560558,-4.534843982571289,14.525858081692405,0.23033153349464897,9.760682565626468,-5.330259174571438,43.801900414257524,-32.6333692144428,4.765175516065922,1,-2.665008544921875,-5.600006103515625,10.3074951171875,10.779991149902344,20.42999267578125,2,0.0850340096084734,1.2482319775338049,154.39999389648438,-1.547494224654545,156.1699981689453,1.6962123114364631,157.97999572753906,0.0850340096084734
9794,2019-01-17,159.52000427246094,160.92999267578125,154.85000610351562,154.85000610351562,712600.0,0.023745326494199803,-1.6038496600262047,3.5112719846723954,65.3008822153168,62.23443045192022,-4.45628419482216,-9.430464014946494,1.078972529967217,9.42381567554338,19.427690593133704,6.079986572265625,2.247946005645815,8.154503631591808,-2.0711164499425365,18.380123713126153,3.0416935908246217,13.267313672358995,-8.064226706435363,80.49807418350657,6.7526212559155,5.112810040767173,1,-4.330009460449219,-8.645004272460938,5.8274993896484375,6.114997863769531,15.720001220703125,3,0.08864091656803907,-1.0836743684200445,155.82000732421875,1.2482319775338049,154.39999389648438,-1.547494224654545,156.1699981689453,0.08864091656803907
9795,2019-01-18,162.49000549316406,164.1699981689453,160.05999755859375,160.41000366210938,1200200.0,0.018618362218887352,-1.9568200405069405,0.4453967123341382,71.90769047302693,64.53288596860256,-6.3438880605806105,-11.837829036573822,-1.981920678505901,6.374991936607131,18.63459957361898,4.649993896484375,3.0281267344788034,10.382004547119152,-0.8150328271960348,21.57904192143434,4.783485859961559,15.980523234276745,-9.707837811772691,83.95422655291316,9.49112605790178,5.598518687157589,1,-4.170005798339844,-9.995002746582031,3.4899978637695312,2.899993896484375,15.04998779296875,4,0.0667117728563722,-1.6038496600262047,159.52000427246094,-1.0836743684200445,155.82000732421875,1.2482319775338049,154.39999389648438,0.0667117728563722
9796,2019-01-22,158.35000610351562,161.3699951171875,157.10000610351562,160.77999877929688,756500.0,-0.02547848636648986,1.365654482128969,-1.1682646810695816,62.881122773231446,65.18753982677835,-1.3294043563354307,-7.077802240828021,1.9182354108853588,10.361317438299238,17.183838553693864,5.3899993896484375,4.707907350915889,5.618004608154308,-5.506053684551489,16.742062900860105,0.055975461801409665,11.180033754507207,-3.74578554411562,44.41268971467379,-28.15623909112611,5.562029146352895,1,0.584991455078125,-5.855003356933594,7.629997253417969,6.769996643066406,17.80999755859375,1,0.1072939032491631,-1.9568200405069405,162.49000549316406,-1.6038496600262047,159.52000427246094,-1.0836743684200445,155.82000732421875,0.1072939032491631
9797,2019-01-23,156.80999755859375,160.02000427246094,155.8300018310547,159.1300048828125,908800.0,-0.009725345661907636,1.0439005872764218,0.9547384020294879,58.90676183222202,65.05115468225465,0.5436886530733887,-4.904805236957003,3.0711221773041473,11.729472729874146,15.751665341768723,4.19000244140625,5.471551570559029,3.516496276855463,-7.214280991938239,14.247273545649165,-1.8488923575413878,8.881884911252314,7.3600006103515625,27.91374368201912,-40.47802110775393,5.365388634396857,1,2.125,-4.314994812011719,9.170005798339844,8.310005187988281,19.240005493164062,2,0.11561765936536039,1.365654482128969,158.35000610351562,-1.9568200405069405,162.49000549316406,-1.6038496600262047,159.52000427246094,0.11561765936536039
9798,2019-01-24,158.07000732421875,159.07000732421875,155.69000244140625,156.66000366210938,789700.0,0.00803526423852019,-1.0179096863527461,-0.6077582804977506,70.83464294467913,65.85336205189526,-0.48165436603389367,-5.090034887992488,1.4316175425562392,10.292493957643387,13.691857471419352,3.3800048828125,6.0456270203172835,3.9285057067871207,-5.327567562513622,13.184578976087863,-0.6995309278632647,8.556542341437506,5.933190917968744,34.54939873443627,-39.04297102241371,4.628036634650377,1,0.864990234375,-5.575004577636719,6.774993896484375,7.049995422363281,16.5,3,0.11197568247047385,1.0439005872764218,156.80999755859375,1.365654482128969,158.35000610351562,-1.9568200405069405,162.49000549316406,0.11197568247047385
9799,2019-01-25,160.99000549316406,161.63999938964844,159.3800048828125,159.3800048828125,1103900.0,0.018472816053940466,-1.807445528039199,1.141841438867606,67.13980786287243,65.89671283435382,-3.270584333107081,-7.378652726689609,-1.723456112379921,7.222206171258847,12.46763660553082,3.5699920654296875,6.229942636071399,6.207503509521473,-3.082913298902298,15.497920317945244,1.5622951053095733,10.852711913733373,2.6806649169921855,62.50006747699035,-7.590612460675132,4.645208404211886,1,-2.0550079345703125,-8.495002746582031,1.9425010681152344,4.129997253417969,13.379989624023438,4,0.09478845882444498,-1.0179096863527461,158.07000732421875,1.0439005872764218,156.80999755859375,1.365654482128969,158.35000610351562,0.09478845882444498
9800,2019-01-28,157.66000366210938,159.3699951171875,155.19000244140625,158.24000549316406,859000.0,-0.02068452523405928,1.94367642555112,-0.3602494479353255,59.33461672669635,65.37208487796046,0.010340591813218225,-3.628230037374408,1.4014309939364296,10.372885415020903,11.449124410834271,5.8000030517578125,6.117453033793026,2.492501831054682,-6.592364925029756,11.57736858713912,-2.049931546987523,7.034935209096886,5.691440029296871,38.29461068778137,-29.203468687516505,4.542433378042216,1,1.274993896484375,-5.165000915527344,2.1249961853027344,6.654998779296875,14.580001831054688,0,0.11150578093814745,-1.807445528039199,160.99000549316406,-1.0179096863527461,158.07000732421875,1.0439005872764218,156.80999755859375,0.11150578093814745
9801,2019-01-29,162.1199951171875,162.64999389648438,157.6300048828125,158.14999389648438,817100.0,0.028288667712050852,-1.003995930972729,-6.8448080818710375,60.961222822216975,64.47866706246565,-3.9301862796075966,-7.373901861669992,-3.1964135652497703,5.771417244707891,10.643502052704157,5.019989013671875,5.81427614418962,6.258993530273443,-2.7194228342337396,15.237409894780626,1.7697853480198376,10.748201712527049,0.7417620992187324,92.89545058478456,28.0987083405238,4.489208182253596,1,-3.05499267578125,-9.624992370605469,-2.9699974060058594,2.0900039672851562,8.25,1,0.09511472140002875,1.94367642555112,157.66000366210938,-1.807445528039199,160.99000549316406,-1.0179096863527461,158.07000732421875,0.09511472140002875
9802,2019-01-30,165.0,166.11000061035156,161.8000030517578,163.75,1254700.0,0.017764649454440784,1.4841475748647817,0.3148613641430098,62.89418511466344,64.4623258627695,-5.753497281020628,-9.491423197783547,-6.257150296941006,2.7361863510175795,9.881650400468894,4.30999755859375,5.468564186120943,8.345998382568354,-0.9296545518545827,17.62165131699129,3.7081719153568713,12.983824849779836,-9.80999755859375,89.83515754143419,27.08680954215717,4.637826467211473,1,-4.519996643066406,-11.534996032714844,-8.862499237060547,-2.5149993896484375,4.029998779296875,2,0.06763638583096587,-1.003995930972729,162.1199951171875,1.94367642555112,157.66000366210938,-1.807445528039199,160.99000549316406,0.06763638583096587
9803,2019-01-31,164.80999755859375,166.39999389648438,160.24000549316406,163.5,1850800.0,-0.001151529947916674,1.7438760806916427,1.047998046875,60.56770571693433,63.93641736294922,-4.642349979377514,-8.6070054367855,-6.357619993884725,2.748003694401291,8.770533311408736,6.1599884033203125,5.363296819202077,7.434996032714849,-2.0303421849735344,16.900334250403233,2.7023269238706575,12.167665141559041,-9.401595153808586,85.81625736056777,25.979376433653712,4.732669108844195,1,-4.0149993896484375,-11.199996948242188,-8.672496795654297,-2.80999755859375,7.279998779296875,3,0.0681997795016529,1.4841475748647817,165.0,-1.003995930972729,162.1199951171875,1.94367642555112,157.66000366210938,0.0681997795016529
9804,2019-02-01,164.38999938964844,166.75,163.3000030517578,164.4199981689453,1287600.0,-0.0025483779817179197,-2.122181255782482,-0.02289987420211527,59.768360525672044,62.58760292435423,-3.8653813996683084,-7.006500478557939,-6.28312907945309,2.987321922258076,7.372416201636719,3.4499969482421875,5.248119307669526,6.037497711181629,-1.890317279250695,13.965312701613954,2.0735902159654813,10.001405206397777,-8.541933325195316,79.58476549506597,23.055537227008337,3.963907495216161,2,-3.4199981689453125,-10.580001831054688,-9.27249526977539,-4.374992370605469,6.660003662109375,4,0.06192595639860654,1.7438760806916427,164.80999755859375,1.4841475748647817,165.0,-1.003995930972729,162.1199951171875,0.06192595639860654
9805,2019-02-04,165.49000549316406,165.69000244140625,163.22999572753906,164.80999755859375,690300.0,0.006691441739763659,3.555560265050368,-22.667853509664294,64.51712880304682,62.769381372111496,-5.023343482043231,-7.369100050810516,-7.60241437149196,1.6696833769016735,6.318189016473111,2.4600067138671875,5.448418274541979,6.4295036315917855,-1.3860255978114822,14.245032860995053,2.521739016890166,10.337268246293405,-8.987823392578122,86.18426336148626,28.966787025081224,3.907764614701628,2,-4.5200042724609375,-10.215003967285156,-10.857501983642578,-5.474998474121094,7.0999908447265625,0,0.05365876686970217,-2.122181255782482,164.38999938964844,1.7438760806916427,164.80999755859375,1.4841475748647817,165.0,0.05365876686970217
9806,2019-02-05,166.2100067138672,166.41000366210938,164.39999389648438,166.41000366210938,828200.0,0.004350723287231073,19.100404364080262,-0.29410972736452373,69.01771344467406,63.89282044016172,-5.041299167230392,-7.336641743455573,-8.413410970358512,0.7359432623195232,5.775969438852745,2.010009765625,5.304404376533739,6.433004760742193,-1.2368994662244575,14.102908987708844,2.598052647258868,10.267956874225519,-9.092955539316392,91.70516525680962,27.878260231469426,3.8349521134833218,2,-5.2400054931640625,-10.935005187988281,-12.194999694824219,-6.194999694824219,3.779998779296875,1,0.036279396761457416,3.555560265050368,165.49000549316406,-2.122181255782482,164.38999938964844,1.7438760806916427,164.80999755859375,0.036279396761457416
9807,2019-02-06,166.0,167.1999969482422,165.67999267578125,165.99000549316406,572700.0,-0.0012635022284110953,-3.8252561214851415,-0.049973296711680784,67.0576131266376,63.47315046037934,-3.789059596242879,-6.602753619685956,-8.323216701542236,0.6785233193868976,5.555464249517135,1.5200042724609375,4.639149141332609,5.675498199462879,-2.1356458094928428,13.486642208418601,1.769926194985004,9.581070203940754,-8.30497189592225,82.75864336921491,15.72129614487325,3.9055720044778637,2,-4.805000305175781,-10.5,-12.317493438720703,-5.984992980957031,4.7700042724609375,2,0.02632527179028621,19.100404364080262,166.2100067138672,3.555560265050368,165.49000549316406,-2.122181255782482,164.38999938964844,0.02632527179028621
9808,2019-02-07,162.30999755859375,164.4199981689453,160.91000366210938,164.1999969482422,737200.0,-0.022228930369917133,2.0128684536244505,-189.10381679389312,54.67648384273489,62.08833668036405,0.6321080839223328,-2.5670893811119413,-4.76839360660307,4.055690858173648,5.508872779364736,5.089996337890625,4.503097724305491,1.6824958801269645,-5.9308001198877776,9.295791880141707,-2.1241521198804207,5.48914388013435,-3.854571946982844,22.257478391445364,-41.29770363791748,3.8066480000073746,2,-1.1149978637695312,-6.80999755859375,-8.86749267578125,-2.2949905395507812,11.75,3,0.041402263087812585,-3.8252561214851415,166.0,19.100404364080262,166.2100067138672,3.555560265050368,165.49000549316406,0.041402263087812585
9809,2019-02-08,162.08999633789062,162.69000244140625,160.1199951171875,161.25999450683594,717700.0,-0.0013554385066373298,1.5320094107742843,-0.4391545497848429,49.2614315409161,60.96909388194402,1.1449564293547212,-2.131076773589939,-4.777569554084465,3.918963041337662,5.70327224546934,2.57000732421875,4.680398084990486,1.255995178222662,-6.2762698959512875,8.788260252396611,-2.5101373588643128,5.022127715309637,-2.935005019349205,27.82486880246554,-31.78058016746702,3.766132537086981,2,0.32500457763671875,-6.589996337890625,-8.647491455078125,-2.0749893188476562,10.490005493164062,4,0.06169412194417068,2.0128684536244505,162.30999755859375,-3.8252561214851415,166.0,19.100404364080262,166.2100067138672,0.06169412194417068
9810,2019-02-11,163.83999633789062,164.24000549316406,162.7899932861328,162.86000061035156,858800.0,0.010796471340229763,-1.5892835247476191,1.180715139259123,61.117826864579506,60.986494331095415,0.406528766352352,-3.6043472346488556,-6.677628454114853,1.8139983914363143,5.829242407773235,2.1500091552734375,4.418028653768431,2.7129951477050724,-4.807713260954813,10.233703556364958,-1.0473590566248845,6.473349352035029,-4.0414045689731495,52.542376534229895,-8.613699240876251,3.760354204329946,2,-0.18000030517578125,-6.3549957275390625,-10.817489624023438,-3.8249893188476562,5.07000732421875,0,0.04400638961806269,1.5320094107742843,162.08999633789062,2.0128684536244505,162.30999755859375,-3.8252561214851415,166.0,0.04400638961806269
9811,2019-02-12,170.08999633789062,171.0399932861328,165.5800018310547,166.11000061035156,1376300.0,0.03814697350890128,-1.1666661620764092,4.061237835733748,72.58501318275239,62.063253005327525,-5.1339214042016295,-9.231320231915362,-13.156449839447276,-4.781219217742091,6.306825645576169,7.1999969482421875,4.334819583217211,8.266995239257824,0.1269047611306462,16.407085717385,4.196950000194249,12.337040478321398,-9.970001220703125,91.30039278812497,24.867856310309165,4.070045239063587,2,-4.510002136230469,-9.845001220703125,-17.01999282836914,-10.074989318847656,-0.5800018310546875,1,0.014698101321806378,-1.5892835247476191,163.83999633789062,1.5320094107742843,162.08999633789062,2.0128684536244505,162.30999755859375,0.014698101321806378
9812,2019-02-13,171.3699951171875,172.99000549316406,170.6699981689453,171.30999755859375,858300.0,0.007525420699957541,-2.4627069621262154,0.0150747796482807,72.60363990933939,63.40057902670587,-6.05171497879283,-9.670599680535929,-14.654469211548133,-6.427884901105699,6.580761540928767,2.9000091552734375,4.827604114785146,8.698493957519531,0.28315572423051094,17.11383219080855,4.490824840875035,12.906163074164027,-10.158000183105457,87.41251693937629,16.24691578536148,4.207669116644506,2,-4.814994812011719,-8.639991760253906,-17.70248794555664,-11.354988098144531,-7.9799957275390625,2,-0.008052691038940463,-1.1666661620764092,170.08999633789062,-1.5892835247476191,163.83999633789062,1.5320094107742843,162.08999633789062,-0.008052691038940463
9813,2019-02-14,169.07000732421875,170.35000610351562,168.32000732421875,169.88999938964844,808800.0,-0.013421181411576444,1.3333245639420168,-13.66709053916582,64.02777947025515,63.87384779832621,-3.446313094260688,-6.668980615503443,-12.704950235392289,-4.512139798816548,6.6832452976835075,3.04998779296875,4.9089948539038915,5.736006164550787,-2.492377277998912,13.964389607100486,1.6218144432759232,9.85019788582565,-6.444651123046867,69.5416083248661,-2.6077590204003656,4.114191721274852,2,-2.5150070190429688,-5.725006103515625,-15.037506103515625,-9.055000305175781,-5.350006103515625,3,0.010054988316065883,-2.4627069621262154,171.3699951171875,-1.1666661620764092,170.08999633789062,-1.5892835247476191,163.83999633789062,0.010054988316065883
9814,2019-02-15,173.66000366210938,173.72000122070312,170.3300018310547,170.72999572753906,872700.0,0.027148495528769745,1.222948195212247,-3.5732149835315132,76.61344194857696,65.21788259227401,-7.356711618590936,-10.693594492225628,-17.700532191992636,-9.464706947644657,7.269132636235606,4.649993896484375,4.807845618397295,9.619002532958973,0.40016971316669014,18.837835352751256,5.009586123062832,14.228418942855114,-9.790889545898438,99.45107488527995,22.068404620000365,4.609416409896144,2,-6.7400054931640625,-9.950004577636719,-18.30249786376953,-13.644996643066406,-8.290008544921875,4,0.0023033161813277303,1.3333245639420168,169.07000732421875,-2.4627069621262154,171.3699951171875,-1.1666661620764092,170.08999633789062,0.0023033161813277303
9815,2019-02-19,173.3300018310547,174.92999267578125,172.0399932861328,172.58999633789062,675100.0,-0.0019002753892414237,-2.141283886322738,0.2525609178162805,71.61589526342146,65.50656946102373,-6.478988681711911,-10.023772160804867,-17.50752090930405,-9.487866603777604,7.330951940200944,2.8899993896484375,4.854456685284703,8.747000885009754,-1.3231984409163715,18.81720021093588,3.7119012220466914,13.782100547972817,-8.08176352021485,82.88778169628942,7.158904302365627,5.035099662963064,2,-5.8050079345703125,-9.015007019042969,-17.737499237060547,-13.314994812011719,-6.7299957275390625,1,-0.004327006242872078,1.222948195212247,173.66000366210938,1.3333245639420168,169.07000732421875,-2.4627069621262154,171.3699951171875,-0.004327006242872078
9816,2019-02-20,175.33999633789062,175.83999633789062,173.22000122070312,173.8300018310547,559700.0,0.011596345038956901,1.0876500805495608,2.0405179701837226,70.6304815347932,65.90355483970768,-7.88711242058605,-11.273662912812142,-19.53242484637667,-11.821045027184255,8.090826749537362,2.6199951171875,5.044599725714903,9.907495880126959,-0.795401715221459,20.610393475475377,4.55604708245275,15.258944677801168,-8.542677328660147,93.35105411602378,18.604862707574938,5.351448797674214,2,-7.3600006103515625,-10.569999694824219,-20.774993896484375,-15.324989318847656,-5.779998779296875,2,-0.03667156843889896,-2.141283886322738,173.3300018310547,1.222948195212247,173.66000366210938,1.3333245639420168,169.07000732421875,-0.03667156843889896
9817,2019-02-21,174.94000244140625,175.24000549316406,173.3000030517578,174.30999755859375,903000.0,-0.002281247318572821,2.1544473390398213,0.4172232944957002,70.0435482526958,67.61100644081444,-6.800793518259638,-9.956233865818689,-18.949841147246133,-11.72605087991073,9.15512425707498,2.0399932861328125,4.99976756340385,8.601001739501953,-2.098061321480742,19.30006480048465,3.25147020901062,13.950533269993286,-6.515001513016955,88.031978572733,14.079409403708965,5.349531530491341,2,-6.9600067138671875,-10.170005798339844,-22.82250213623047,-14.924995422363281,-3.32000732421875,3,-0.03103925836738808,1.0876500805495608,175.33999633789062,-2.141283886322738,173.3300018310547,1.222948195212247,173.66000366210938,-0.03103925836738808
9818,2019-02-22,175.77000427246094,177.47000122070312,174.72999572753906,175.69000244140625,878800.0,0.0047444942235705945,-1.7399845887406256,0.12698604921526835,72.15733669882422,70.15499590280423,-6.169492945413765,-9.899772635128244,-19.559988128879667,-12.854851675561918,10.42740809741531,2.7400054931640625,4.793263662875404,8.546003723144537,-2.2011902468667586,19.293197693155832,3.1724067381389034,13.91960070815017,-6.010304170361394,76.19051689686638,2.8285054190072714,5.373596985005642,2,-5.640007019042969,-10.055000305175781,-23.652503967285156,-15.754997253417969,2.0999908447265625,4,-0.07043297822091565,2.1544473390398213,174.94000244140625,1.0876500805495608,175.33999633789062,-2.141283886322738,173.3300018310547,-0.07043297822091565
9819,2019-02-25,176.25,178.27000427246094,175.97000122070312,177.1199951171875,815400.0,0.0027308170670292675,-2.216803960903154,-10.874690062941065,71.46847986185489,71.30506845805705,-4.950231151761841,-9.673896020385484,-19.730390779509122,-13.592852992897917,11.282655356980534,2.5,4.743849237564774,8.262999725341786,-2.7832946920937047,19.309294142777276,2.7398525166240404,13.78614693405953,-4.948239674179746,67.57623257978398,-3.9918459100343426,5.523147208717739,2,-4.3249969482421875,-9.689994812011719,-24.5625,-16.23499298095703,1.2700042724609375,0,-0.07109219165558511,-1.7399845887406256,175.77000427246094,2.1544473390398213,174.94000244140625,1.0876500805495608,175.33999633789062,-0.07109219165558511
9820,2019-02-26,175.24000549316406,176.97000122070312,174.49000549316406,174.55999755859375,597100.0,-0.005730465287012376,-5.048828597480415,-0.7816227023993265,67.81066563296045,70.77458539696904,-2.40611538360443,-7.672706265894533,-18.483855620752706,-12.864365627131178,12.286316895581301,2.4799957275390625,5.468148716399526,6.374005126953136,-3.988928303908864,16.736938557815137,1.1925384115221505,11.555471842384122,-2.544596378015683,40.00006043081125,-27.821992204281038,5.181466715430999,2,-1.9449996948242188,-8.510002136230469,-22.207508087158203,-15.224998474121094,4.2299957275390625,1,-0.05632281480590107,-2.216803960903154,176.25,-1.7399845887406256,175.77000427246094,2.1544473390398213,174.94000244140625,-0.05632281480590107
9821,2019-02-27,177.5399932861328,177.58999633789062,174.49000549316406,175.00999450683594,707200.0,0.0131247872681588,1.3574031097702484,3.7205430270391564,71.02771776756445,70.59948293677184,-3.9539907617239294,-9.231540216835413,-20.465408668658455,-15.435184576674544,13.362460335244181,3.0999908447265625,6.569728900922769,7.902993011474621,-2.639603276345184,18.445589299294426,2.631694867564704,13.174291155384537,-3.729665139521927,85.31165378215245,18.57845377035541,5.271298143909905,2,-4.244987487792969,-10.809989929199219,-22.132492065429688,-17.524986267089844,4.1300048828125,2,-0.06161984677438692,-5.048828597480415,175.24000549316406,-2.216803960903154,176.25,-1.7399845887406256,175.77000427246094,-0.06161984677438692
9822,2019-02-28,176.16000366210938,177.61000061035156,175.82000732421875,177.41000366210938,1160300.0,-0.007772838099635249,1.1696968576026041,-0.49407138463023054,77.55677885210903,72.10270509031116,-2.0373309848100973,-7.349410820546382,-18.66845772440928,-14.345422366069073,13.883409733335434,1.7899932861328125,7.252158826202191,5.965003204345692,-4.7245452167832696,16.654551625474653,0.6202289937812111,11.309777414910172,-1.6699981689453125,44.17986000662022,-27.015165175903363,5.3447742105644815,2,-1.8600006103515625,-9.430000305175781,-20.445003509521484,-16.144996643066406,7.239990234375028,3,-0.03746597392320128,1.3574031097702484,177.5399932861328,-5.048828597480415,175.24000549316406,-2.216803960903154,176.25,-0.03746597392320128
9823,2019-03-01,176.0500030517578,178.47000122070312,174.9499969482422,177.92999267578125,799500.0,-0.0006244357860173411,1.3783758705480265,1.50399169921875,77.89775856296278,72.24540693635402,-0.9309989535602199,-6.697548261741332,-18.096458862706243,-14.52236950633744,14.668226218381214,3.5200042724609375,7.041078947398631,5.293002319335926,-5.386358284959016,15.972362923630868,-0.04667798281153068,10.632682621483383,2.220001220703125,39.19596063381551,-35.93662693192976,5.3396803021474675,3,-0.7950057983398438,-9.220001220703125,-20.335002899169922,-16.034996032714844,8.509994506835909,4,-0.025163350512796723,1.1696968576026041,176.16000366210938,1.3574031097702484,177.5399932861328,-5.048828597480415,175.24000549316406,-0.025163350512796723
9824,2019-03-04,174.57000732421875,177.77000427246094,173.2899932861328,176.4199981689453,931300.0,-0.008406678227116826,-1.0317422971126067,0.9840431144334332,71.67684332791619,72.25217894352011,0.7729384318916175,-4.654422545691489,-16.12506325593489,-13.29932609847802,15.262454707303208,4.480010986328125,6.71172439169419,3.3040061950683537,-7.063455189845854,13.671467579982561,-1.879724497388736,8.487736887525443,3.899993896484375,24.71065786489217,-51.078520782588285,5.183730692457104,3,1.274993896484375,-7.7400054931640625,-18.85500717163086,-14.555000305175781,6.339996337890625,0,0.018903520963024834,1.3783758705480265,176.0500030517578,1.1696968576026041,176.16000366210938,1.3574031097702484,177.5399932861328,0.018903520963024834
9825,2019-03-05,174.3699951171875,175.60000610351562,173.8000030517578,174.57000732421875,640100.0,-0.001145742101389624,-1.6865790612402924,0.10811524154370221,61.443876884914154,71.23144509353354,1.2694879177064706,-3.9579601732449987,-15.391671610327933,-13.345667566657596,15.904416130665085,1.8000030517578125,6.89939608619153,2.659994506835943,-7.422613303815808,12.742602317487695,-2.3813093984899183,7.701298412161805,4.100006103515625,20.849424261437445,-50.78923638528637,5.041303905325869,3,1.5100021362304688,-7.5399932861328125,-18.65499496459961,-14.354988098144531,8.680007934570312,1,0.01806508713357724,-1.0317422971126067,174.57000732421875,1.3783758705480265,176.0500030517578,1.1696968576026041,176.16000366210938,0.01806508713357724
9826,2019-03-06,172.24000549316406,174.52000427246094,172.1699981689453,174.3699951171875,719300.0,-0.01221534486246878,-1.0704860620971048,10.649298138541349,52.22509707506489,69.25161718490789,3.255891786221241,-1.4261762065580115,-12.684994826595243,-11.427260592493951,16.273155915221725,2.350006103515625,6.212906514499565,0.22850494384766762,-9.51659459982855,9.973604487523886,-4.644044827990456,5.101054715685791,6.022795410156249,1.111226830266641,-65.70115477739469,4.8725497718381146,3,3.0799942016601562,-4.19000244140625,-16.525005340576172,-12.224998474121094,13.629989624023438,2,0.04197628597861369,-1.6865790612402924,174.3699951171875,-1.0317422971126067,174.57000732421875,1.3783758705480265,176.0500030517578,0.04197628597861369
9827,2019-03-07,170.3699951171875,172.25,168.9499969482422,172.25,740400.0,-0.010857003694480172,2.510632426465814,0.8826357000093129,53.39955596203172,67.16741932526429,4.927671182423666,0.8305945147304215,-10.238788154208834,-9.682379646015477,16.20604588275735,3.3000030517578125,5.782674455048294,-1.8600051879882926,-11.22617772160288,7.506167345626295,-6.5430914547955865,2.8230810788190013,7.5272376220703165,14.915940458693097,-49.42168491944274,4.683086266807299,3,3.3400039672851562,-1.0749969482421875,-14.58999252319336,-10.354988098144531,18.270004272460938,3,0.06632625095742473,-1.0704860620971048,172.24000549316406,-1.6865790612402924,174.3699951171875,-1.0317422971126067,174.57000732421875,0.06632625095742473
9828,2019-03-08,169.02999877929688,169.6199951171875,167.3800048828125,168.3300018310547,724600.0,-0.007865213220021094,1.382981486441517,-0.3723378352055061,35.41268049543582,63.16121939566216,5.823452506893716,2.8457529511096027,-8.182182928328132,-8.372309627973209,17.07516949732527,2.989990234375,5.195810991107777,-3.536001586914068,-11.82385290032775,4.751849726499614,-7.679927243620909,0.607924069792773,8.151455096679683,15.8805966642141,-42.19718217428449,4.143925656706836,3,3.8950042724609375,0.2649993896484375,-12.0574951171875,-9.014991760253906,18.830001831054716,4,0.08501446619514264,2.510632426465814,170.3699951171875,-1.0704860620971048,172.24000549316406,-1.6865790612402924,174.3699951171875,0.08501446619514264
9829,2019-03-11,172.08999633789062,172.16000366210938,168.9199981689453,169.1199951171875,577200.0,0.018103280960140022,1.0835941869707288,4.242877384196185,46.66664479021992,60.811883746468766,2.3594201508796004,0.6043270059200267,-10.702838881303023,-11.4718876919014,17.818191360163137,3.2400054931640625,4.692163158710571,-0.9760040283203182,-7.652753892415575,5.7007458357749385,-4.3143789603679465,2.36237090372731,4.111312638769533,57.29915761101603,2.262201442585635,3.3383749320476235,3,0.8350067138671875,-2.7949981689453125,-14.887496948242188,-12.074989318847656,16.529998779296875,0,0.07246209242877111,1.382981486441517,169.02999877929688,2.510632426465814,170.3699951171875,-1.0704860620971048,172.24000549316406,0.07246209242877111
9830,2019-03-12,171.0500030517578,172.7100067138672,170.8300018310547,172.36000061035156,721200.0,-0.006043310525097767,-1.1485770089285714,-0.44107643776779937,37.83322961717921,57.123607285314854,3.0648603854352245,2.3317198647759767,-9.18217490108907,-10.417728031531823,18.87265411125656,1.8800048828125,3.9879316316183235,-2.37649765014649,-7.569531071591484,2.816535771298504,-4.973014360869001,0.22001906057602127,4.269175515517588,51.40053897295945,1.1600722481171957,2.5965167107225016,3,1.875,-1.7550048828125,-13.660003662109375,-11.034996032714844,17.09999084472659,1,0.057643966293108084,1.0835941869707288,172.08999633789062,1.382981486441517,169.02999877929688,2.510632426465814,170.3699951171875,0.057643966293108084
9831,2019-03-13,172.58999633789062,173.57000732421875,169.47999572753906,171.58999633789062,1067600.0,0.00900317602255063,1.7635008351032022,-0.7633602012766155,43.739980554552936,53.36618525225306,0.8368752302520477,1.0420498812987944,-10.158565186638157,-11.959524678208084,18.5845233389389,4.0900115966796875,3.2777494598819885,-0.9615043640136776,-5.931965736903408,4.008957008876052,-3.4467350504585568,1.5237263224312017,1.9352648609384744,84.16784168334698,37.1087699417011,2.4852306864448668,3,0.3350067138671875,-3.2949981689453125,-14.46749496459961,-12.574989318847656,17.330001831054688,2,0.06060610079270723,-1.1485770089285714,171.0500030517578,1.0835941869707288,172.08999633789062,1.382981486441517,169.02999877929688,0.06060610079270723
9832,2019-03-14,169.99000549316406,172.07000732421875,169.61000061035156,171.8000030517578,914800.0,-0.015064551248013203,1.0936172975780794,-1.80999755859375,35.929859907020685,48.70308540159284,2.7598378249701057,3.724301340957936,-7.042254919248478,-9.335598216634793,17.96950672022289,2.9799957275390625,2.642599091581843,-3.492495727539051,-8.626102701397002,1.6411112463189,-6.0592992144680125,-0.9256922406100898,3.8207300740633627,42.16477513631837,-1.1594071049722103,2.566803486928975,3,2.5849990844726562,-0.69500732421875,-11.867504119873047,-9.974998474121094,19.939987182617188,3,0.09341719578132501,1.7635008351032022,172.58999633789062,-1.1485770089285714,171.0500030517578,1.0835941869707288,172.08999633789062,0.09341719578132501
9833,2019-03-15,170.77000427246094,171.8300018310547,169.9199981689453,169.9600067138672,1391700.0,0.004588497876883979,-3.29207241804965,-0.44751306693643567,36.85218635389491,44.83367907114603,1.2875018442702526,3.244541519213783,-7.326522635284789,-10.035628314164342,17.854910948363678,1.910003662109375,1.6390451808537705,-2.797496795654297,-7.673305187386632,2.078311596078038,-5.235400991520464,-0.3595925997881295,2.8000030517578125,39.784999163229344,-0.4519862137279773,2.43790419586617,3,0.720001220703125,-1.475006103515625,-12.422504425048828,-10.754997253417969,18.58000183105466,4,0.10464364156527273,1.0936172975780794,169.99000549316406,1.7635008351032022,172.58999633789062,-1.1485770089285714,171.0500030517578,0.10464364156527273
9834,2019-03-18,174.05999755859375,174.35000610351562,171.02000427246094,171.14999389648438,691300.0,0.01926563918616342,-1.1009588539961876,3.592607942129455,47.44807413464591,43.27858987667178,-2.3271712773170634,-0.014702557236006442,-9.8934133876092,-13.202397765882836,17.425862563349355,3.5800018310546875,0.6068341145733314,0.47249679565430824,-4.408188160667066,5.353181751975683,-1.967845682506379,2.9128392738149955,-6.67999267578125,94.04501176522194,51.55654091553165,2.4403424781606815,3,-3.1099929809570312,-4.7649993896484375,-15.71249771118164,-14.044990539550781,13.400009155273438,0,0.07928302450488278,-3.29207241804965,170.77000427246094,1.0936172975780794,169.99000549316406,1.7635008351032022,172.58999633789062,0.07928302450488278
9835,2019-03-19,172.5800018310547,176.1999969482422,171.92999267578125,174.77000427246094,733600.0,-0.008502790694575602,-1.446979302384554,-0.752577211472917,38.8789216189401,41.79568149265791,-1.2603247913287987,1.482218209621692,-7.90182828313101,-11.59982714095355,16.944644185104423,4.2700042724609375,-0.5255849873602756,-0.9699989318847599,-5.870499018104084,3.9305011543345643,-3.420248974994422,1.4802511112249022,-5.060596923828115,46.13103482727145,8.685173790569458,2.4502500431096634,3,-0.7900009155273438,-1.9500045776367188,-13.622501373291016,-12.564994812011719,9.440002441406222,1,0.09294236363396835,-1.1009588539961876,174.05999755859375,-3.29207241804965,170.77000427246094,1.0936172975780794,169.99000549316406,0.09294236363396835
9836,2019-03-20,168.91000366210938,172.33999633789062,167.9199981689453,172.3000030517578,1043800.0,-0.021265489222430434,1.5475596832139449,1.5479432011370922,35.25821456406591,39.77997689288394,2.1094710006748585,4.896862931556541,-3.7700695268893583,-7.74080861352644,15.910560101644922,4.660003662109375,-1.5032694215157107,-4.318497467041027,-9.556597340453322,0.9196024063712684,-6.937547403747175,-1.6994475303348793,-1.0433750732421743,11.956589844426672,-23.6197173210834,2.619049936706147,3,2.8799972534179688,3.1149978637695312,-8.337505340576172,-8.894996643066406,14.089996337890625,2,0.11390675399464834,-1.446979302384554,172.5800018310547,-1.1009588539961876,174.05999755859375,-3.29207241804965,170.77000427246094,0.11390675399464834
9837,2019-03-21,169.50999450683594,170.77999877929688,167.72999572753906,167.9600067138672,1193600.0,0.0035521332764090197,-2.034814162516701,-0.4572236200695873,36.961682606896886,39.95208823860183,1.5362088534473628,4.07830847056357,-3.9940014861258533,-8.05807289732337,14.803575757154237,3.0500030517578125,-2.109630761758922,-3.4470062255859375,-8.871178911435663,1.9771664602637884,-6.1590925685108004,-0.7349198826610746,6.69000244140625,21.015330847249995,-13.520529385883645,2.7120863429248585,3,2.4550018310546875,3.415008544921875,-6.597499847412109,-9.494987487792969,13.960006713867188,3,0.12040590126552275,1.5475596832139449,168.91000366210938,-1.446979302384554,172.5800018310547,-1.1009588539961876,174.05999755859375,0.12040590126552275
9838,2019-03-22,163.38999938964844,168.5,162.3000030517578,168.5,1268500.0,-0.03610403702149079,1.4266129971423367,-3.296800551289624,31.191075546008236,38.23258054480053,7.567879173749645,9.721706903749606,2.4000057512284343,-1.6912617773837155,13.712491110528335,7.209991455078125,-2.539695830591512,-8.948001098632801,-15.686798961589943,-2.209203235675659,-12.317400030111372,-5.57860216715423,12.640597534179676,7.841703715900983,-26.7829307725694,3.369398931478576,3,5.8600006103515625,6.995002746582031,1.25250244140625,-3.3749923706054688,17.69000244140625,4,0.16243340097481052,-2.034814162516701,169.50999450683594,1.5475596832139449,168.91000366210938,-1.446979302384554,172.5800018310547,0.16243340097481052
9839,2019-03-25,163.72000122070312,165.08999633789062,162.47000122070312,162.8800048828125,731200.0,0.002019718662631842,-2.1566136593436895,-0.16438282535407253,32.16078141501632,37.602308522337985,6.622121658382923,8.859067064477102,2.2983731652624613,-1.7502238278432003,12.441250571056022,2.6199951171875,-2.8848925701355768,-7.991499328613287,-15.48634333535125,-0.49665532187532335,-11.738921331982283,-4.244077325244291,11.761371948242186,10.215818650858994,-25.071004585296834,3.747422003368982,3,5.529998779296875,6.665000915527344,1.2299995422363281,-3.7049942016601562,16.270004272460938,0,0.1565477931328738,1.4266129971423367,163.38999938964844,-2.034814162516701,169.50999450683594,1.5475596832139449,168.91000366210938,0.1565477931328738
9840,2019-03-26,165.3699951171875,166.52999877929688,164.42999267578125,165.11000061035156,574700.0,0.010078144907048392,-1.5925835224971507,0.3095186194368756,38.30435439936533,36.99835006065047,4.561363708387773,6.779301865910497,0.8999856619811339,-3.1129994569296286,11.369322943313641,2.80999755859375,-2.736035668995754,-5.848004913330072,-13.657766019201347,1.961756192541202,-9.752885466265695,-1.9431243603944495,9.584123247070323,30.577630661067722,-8.659065815588207,3.9048805529356336,3,3.8800048828125,5.015007019042969,-0.054996490478515625,-5.354988098144531,10.710006713867188,1,0.13357932060786393,-2.1566136593436895,163.72000122070312,1.4266129971423367,163.38999938964844,-2.034814162516701,169.50999450683594,0.13357932060786393
9841,2019-03-27,166.60000610351562,167.10000610351562,164.19000244140625,165.6300048828125,997200.0,0.00743793325661346,1.9543166080584946,3.7308527495745056,43.43892171744263,37.832690261808466,2.6734603353257,4.940998792169921,-0.0005879587539254771,-4.095062256479935,10.081502540224326,2.910003662109375,-3.0117106707486414,-4.070994567871082,-11.541467725987872,3.3994785902457068,-7.806231146929463,-0.335757988812702,7.8479476482422115,50.707608705431454,8.047732016841863,3.7352365790583932,3,2.649993896484375,3.7849960327148438,-0.6800117492675781,-6.584999084472656,13.25,2,0.0925570084275038,-1.5925835224971507,165.3699951171875,-2.1566136593436895,163.72000122070312,1.4266129971423367,163.38999938964844,0.0925570084275038
9842,2019-03-28,169.55999755859375,170.75999450683594,167.30999755859375,167.30999755859375,833300.0,0.017767054901780543,-2.0666639539930554,2.3195847097687587,50.87314619203284,39.39057468826824,-0.39553732906549044,1.5401641540691742,-2.5328931460103092,-6.840387150611264,8.580154259287717,4.1599884033203125,-2.9702010274772874,-0.7810028076171989,-7.799999943740744,6.237994328506346,-4.290501375678957,2.7284957604445594,4.402038165164072,85.81562458290797,38.125559594320166,3.5094985680617667,3,-0.30999755859375,0.8250045776367188,-3.1850013732910156,-11.229995727539062,7.4900054931640625,3,0.0792639928929102,1.9543166080584946,166.60000610351562,-1.5925835224971507,165.3699951171875,-2.1566136593436895,163.72000122070312,0.0792639928929102
9843,2019-03-29,171.6199951171875,172.36000061035156,170.86000061035156,171.24000549316406,799300.0,0.012149077543374576,-1.6315803563063003,0.16888427734375,49.199314990865496,39.585157005625966,-2.5951966728414675,-0.9156828049214596,-4.17822740165559,-8.794826433253547,7.386292584488231,2.8000030517578125,-3.130092623378431,1.5004951477050668,-5.0219663053249235,8.022956600735057,-1.7607355788099426,4.761725874220076,1.875559299690309,92.51763863667571,44.14106795703759,3.261230726514997,3,-2.3699951171875,-1.2349929809570312,-5.244998931884766,-13.289993286132812,1.760009765625,4,0.06904793404418919,-2.0666639539930554,169.55999755859375,1.9543166080584946,166.60000610351562,-1.5925835224971507,165.3699951171875,0.06904793404418919
9844,2019-04-01,177.8699951171875,178.24000549316406,173.77000427246094,173.77000427246094,960600.0,0.03641766797471524,-1.1804932693703316,10.789744207525198,59.86690043493791,41.917154651847945,-9.217200271082987,-7.278976833874708,-10.05166930330006,-14.938577310887041,7.015762071209113,6.6200103759765625,-2.728043339283232,7.585495758056652,0.45076890490568644,14.720222611207618,4.018132331481155,11.152859184632149,-15.569992065429688,97.36647476435765,47.33289217106076,3.567363426575489,4,-7.5999908447265625,-7.484992980957031,-9.947494506835938,-18.724990844726562,-5.9199981689453125,0,0.01804692641809713,-1.6315803563063003,171.6199951171875,-2.0666639539930554,169.55999755859375,1.9543166080584946,166.60000610351562,0.01804692641809713
9845,2019-04-02,177.52000427246094,178.2899932861328,176.3699951171875,177.75,678500.0,-0.0019676778227601943,1.931334521438306,-0.05609664417540947,57.38689754098548,44.37589720483901,-9.043833733403034,-7.041939099541651,-9.41717013716763,-14.52241357068823,6.628262177251595,1.9199981689453125,-2.38315938763094,7.078004455566401,-0.5579311181177786,14.71394002925058,3.260036668724325,10.895972242408476,-14.901201171874987,94.53908146358937,46.80641485618955,3.8179677868420865,4,-7.225006103515625,-7.135002136230469,-8.27750015258789,-17.974998474121094,-5.75,1,0.013913931733080087,-1.1804932693703316,177.8699951171875,-1.6315803563063003,171.6199951171875,-2.0666639539930554,169.55999755859375,0.013913931733080087
9846,2019-04-03,179.47000122070312,180.7400054931641,178.42999267578125,178.8000030517578,1126400.0,0.010984660327347129,-2.2765699568214934,-2.91308963046507,64.48656576514398,47.43421755575536,-10.43580334063924,-8.877673596903605,-10.92066871015669,-16.443245705913967,6.845305906339407,3.2200012207031534,-2.4975010633036447,8.666501617431635,0.050494171921201314,17.28250906294207,4.358497894676418,12.974505340186852,-16.22435051269531,90.54353296998558,40.36718674924954,4.308003722755215,4,-7.9499969482421875,-7.9499969482421875,-9.457496643066406,-19.92499542236328,-5.850006103515625,2,-0.018888947270243706,1.931334521438306,177.52000427246094,-1.1804932693703316,177.8699951171875,-1.6315803563063003,171.6199951171875,-0.018888947270243706
9847,2019-04-04,181.6699981689453,181.7400054931641,179.07000732421875,179.58999633789062,619100.0,0.01225829906546183,1.4053859001587368,3.1044888291694184,65.96369172019615,51.29784157510957,-11.990429691631249,-10.738252259307842,-12.589750623170687,-18.66262208308268,7.989162641659803,2.669998168945341,-2.2102689249351783,10.301498413085938,0.41660949993809027,20.186387326233785,5.359053956512014,15.243942869659861,-17.37468617382811,99.35655061764382,45.888483342228,4.9424444565739165,4,-9.564994812011719,-9.649993896484375,-11.657493591308594,-22.12499237060547,-15.839996337890625,3,-0.01001812122955592,-2.2765699568214934,179.47000122070312,1.931334521438306,177.52000427246094,-1.1804932693703316,177.8699951171875,-0.01001812122955592
9848,2019-04-05,183.3999938964844,183.67999267578125,181.0,181.92999267578125,970200.0,0.00952273762853384,1.6403884604398744,0.7067307339617933,64.33396092096146,54.872639297992365,-11.827274517353288,-11.949122947495965,-13.79840239146651,-20.401655147608466,9.036337709486697,2.67999267578125,-1.4191147845191665,11.312994384765659,0.13886247805996277,22.487126291471355,5.725928431412825,16.900060338118493,-17.709106421523444,97.17458015184928,46.821725515856684,5.587065953352842,4,-9.464996337890653,-10.409996032714872,-12.8849906921387,-23.85498809814456,-16.50000000000003,4,-0.034623724405959844,1.4053859001587368,181.6699981689453,-2.2765699568214934,179.47000122070312,1.931334521438306,177.52000427246094,-0.034623724405959844
9849,2019-04-08,184.55999755859372,184.5800018310547,181.1199951171875,182.27999877929688,618300.0,0.006324992915561767,1.982754991976007,1.5510182897713805,68.5679000316433,58.235255479356574,-10.862559995580995,-12.782363375755608,-14.50696843794239,-21.505443124254697,10.215476309657504,3.4600067138671875,-0.6160136969658367,11.849497985839804,-0.6395830401423837,24.33857901182199,5.604957472848696,18.094038498830912,-17.070199563550744,99.75634280021748,46.85070951984488,6.244540512991095,4,-10.174995422363253,-11.119995117187472,-13.517498016357393,-24.914993286132784,-15.440002441406222,0,-0.060576467401782574,1.6403884604398744,183.3999938964844,1.4053859001587368,181.6699981689453,-2.2765699568214934,179.47000122070312,-0.060576467401782574
9850,2019-04-09,180.91000366210938,183.05999755859372,180.47000122070312,183.05999755859372,911100.0,-0.019776733554222936,1.409305758612406,-0.9429802840277863,68.61044508958874,61.03209140959503,-5.337717058462516,-8.807366460073979,-10.331290171810792,-17.78348228641576,11.256693416237146,4.089996337890597,0.9542595861186669,7.706504058837879,-5.275305693862265,20.688313811538023,1.2155991824878072,14.197408935187951,-11.369381206745004,40.32532186072592,-17.026439016964858,6.49090487635007,4,-4.965003967285156,-7.470001220703125,-9.572502136230469,-21.264999389648438,-11.430007934570312,1,-0.049527425418674165,1.982754991976007,184.55999755859372,1.6403884604398744,183.3999938964844,1.4053859001587368,181.6699981689453,-0.049527425418674165
9851,2019-04-10,183.0500030517578,183.57000732421875,180.42999267578125,180.42999267578125,803300.0,0.011829082672760283,-1.3969482542733176,-1.2186129366510219,70.0414761198372,63.161905846017746,-5.474606234473242,-10.670638003508145,-12.053680591637828,-19.828600149588056,12.73386757998844,3.1400146484375,2.6714266875663952,9.323503112792963,-4.377144071647109,23.024150297233035,2.473179520572927,16.173826705013,-11.704655071310611,72.23229937164743,9.859393767587534,6.850323592220042,4,-5.3300018310546875,-9.610000610351562,-11.695003509521484,-23.404998779296875,-19.139999389648438,2,-0.06162249981556911,1.409305758612406,180.91000366210938,1.982754991976007,184.55999755859372,1.6403884604398744,183.3999938964844,-0.06162249981556911
9852,2019-04-11,185.8699951171875,186.16000366210938,182.50999450683597,183.3800048828125,783600.0,0.015405583274600287,1.377850454283367,0.9503741882880522,86.87667550255696,67.34827923620568,-6.4120138548667285,-12.901403685331502,-14.507530310938591,-22.572754395851405,14.437047998828628,3.650009155273409,4.259409196552838,11.349495697021496,-3.2504762850820157,25.949467679125007,4.04950970596974,18.64948168807325,-12.936488674667402,94.93877855358674,24.607722289886738,7.299985991051756,4,-5.904991149902344,-11.639991760253906,-14.184993743896484,-26.224990844726562,-22.79998779296875,3,-0.06590628031316514,-1.3969482542733176,183.0500030517578,1.409305758612406,180.91000366210938,1.982754991976007,184.55999755859372,-0.06590628031316514
9853,2019-04-12,188.63999938964844,189.0200042724609,186.8500061035156,186.8500061035156,885100.0,0.014902912493834686,-1.4245880537724382,0.7188756250612919,87.84936612462074,70.45744209061489,-7.279335946825654,-15.034833283117734,-16.865530199883068,-25.3014577272925,16.376866062823215,3.150009155273409,5.792170196718644,13.226000213623053,-2.5476176217797217,28.999618049025827,5.339191295921665,21.11280913132444,-13.85478333638585,95.57620058441648,16.912240744193156,7.886808917701386,4,-5.944999694824219,-12.979995727539062,-17.137500762939453,-28.9949951171875,-22.6300048828125,4,-0.12091813842449284,1.377850454283367,185.8699951171875,-1.3969482542733176,183.0500030517578,1.409305758612406,180.91000366210938,-0.12091813842449284
9854,2019-04-15,187.8600006103516,188.6100006103516,186.8800048828125,188.1199951171875,827300.0,-0.004134853593196319,1.7903033286161734,-0.1452488726355,85.08584206925558,73.53510259375601,-5.512978374142449,-13.879576691674856,-15.660556185325476,-24.506149282300555,17.76169585272873,1.7599945068359375,6.9687440573151775,11.756001281738321,-4.948117153351632,28.460119716828274,3.403942064193359,20.108060499283283,-10.797218442017282,86.49590109333845,1.6770804151120302,8.352059217544975,4,-4.135002136230497,-12.199996948242216,-16.75000000000003,-28.214996337890653,-23.970001220703153,0,-0.1115724829435153,-1.4245880537724382,188.63999938964844,1.377850454283367,185.8699951171875,-1.3969482542733176,183.0500030517578,-0.1115724829435153
9855,2019-04-16,188.6199951171875,188.82000732421875,187.4600067138672,188.5500030517578,949300.0,0.00404553659303053,4.787033730480798,-0.26920593931571696,84.86386899262874,75.79924739680987,-5.065552991219249,-14.099152322670193,-16.013444095564807,-25.18654238541731,18.79051731818599,1.3600006103515625,8.206465920696559,11.713996124267567,-5.798396439917269,29.226388688452403,2.957799842175149,20.470192406359985,-9.644057412192922,95.34332229041429,5.9531479480594385,8.756196282092413,4,-4.574989318847656,-12.959991455078125,-17.509994506835938,-28.974990844726562,-30.0,1,-0.10338246476936275,1.7903033286161734,187.8600006103516,-1.4245880537724382,188.63999938964844,1.377850454283367,185.8699951171875,-0.10338246476936275
9856,2019-04-17,188.1499938964844,190.6499938964844,187.38999938964844,189.91000366210938,807000.0,-0.002491788955943375,1.012348353552842,-25.14584695879619,81.95259226621367,77.57579190192293,-3.6149637939263073,-12.768480231283519,-15.15661541993856,-24.577231462178446,21.081696348791606,3.259994506835966,8.611840083208733,10.281995391845726,-7.4928011478450856,28.056791931536537,1.394597122000306,19.169393661691146,-7.56700554069522,69.28746698458937,-19.70576363869918,8.88739826984541,4,-2.610000610351591,-11.67499542236331,-17.03999328613284,-28.47999572753909,-29.84999084472659,2,-0.09922933178098914,4.787033730480798,188.6199951171875,1.7903033286161734,187.8600006103516,-1.4245880537724382,188.63999938964844,-0.09922933178098914
9857,2019-04-18,189.9199981689453,190.25,187.55999755859372,188.3300018310547,477400.0,0.009407410735472688,1.3911132812500253,-0.9034019975031357,81.77086893058588,79.51322612521453,-4.572482223495911,-13.629826515309503,-16.50447890916692,-26.20835418931148,23.545450535859928,2.6900024414062784,9.276143427718551,11.031499481201166,-7.063554595808199,29.12655355821053,1.9839724426964835,20.07902651970585,-7.524948815830982,80.7895244061095,-7.437421777788273,9.047527038504684,4,-4.3800048828125,-13.444999694824219,-18.80999755859375,-28.784996032714844,-34.67999267578125,3,-0.13695237340776756,1.012348353552842,188.1499938964844,4.787033730480798,188.6199951171875,1.7903033286161734,187.8600006103516,-0.13695237340776756
9858,2019-04-22,189.92999267578125,190.97000122070312,188.7899932861328,189.58999633789062,499200.0,5.262482588608286e-05,-1.2474280320906088,0.21383466728085834,76.72875704265859,80.41998801532733,-3.9770108623784495,-12.173717263370918,-15.964554859686984,-26.06314950536739,24.969646020529286,2.1800079345703125,9.585607199150445,9.714494323730463,-7.4643771026554475,26.893365750116374,1.1250586105375078,18.30393003692342,-6.049053304860308,74.57189544922065,-11.98264261572676,8.58943571319295,4,-4.2299957275390625,-13.294990539550781,-18.994991302490234,-28.79499053955078,-33.959991455078125,0,-0.14142045167881234,1.3911132812500253,189.9199981689453,1.012348353552842,188.1499938964844,4.787033730480798,188.6199951171875,-0.14142045167881234
9859,2019-04-23,189.3500061035156,190.47000122070312,188.4600067138672,189.5800018310547,733700.0,-0.003053686066611494,1.0,-0.6764653083207012,75.9544123682765,81.23598437962598,-2.9570750516469104,-10.092596324585571,-14.822958714394332,-25.373670382094275,26.422173846237996,2.0099945068359375,9.678709048079781,7.853007507324179,-7.910258653609475,23.616273668257833,-0.02862557314264791,15.734640587791006,-4.051254362638218,54.74876288791536,-29.52364206019054,7.881633080466826,4,-3.650009155273409,-12.715003967285128,-18.95750427246091,-28.215003967285128,-32.2300109863281,1,-0.1232638544723359,-1.2474280320906088,189.92999267578125,1.3911132812500253,189.9199981689453,1.012348353552842,188.1499938964844,-0.1232638544723359
9860,2019-04-24,187.4600067138672,189.6000061035156,187.33999633789062,189.3000030517578,686200.0,-0.009981512166496453,-1.1730684585815039,8.000132687586088,67.57592987793635,80.96203479719256,-0.044978574169135754,-6.812073908094391,-12.438148898879774,-23.352602046848943,28.188191029673572,2.2600097656249716,9.724868898383733,4.858507537841803,-9.1442098997031,18.861224975386705,-2.1428511809306485,11.859866256614254,-1.0270050770246542,3.3060665164609744,-76.86121555784953,7.001358718772454,4,-0.7200088500976562,-10.825004577636719,-17.337505340576172,-26.32500457763672,-35.13999938964844,2,-0.1257335243788572,1.0,189.3500061035156,-1.2474280320906088,189.92999267578125,1.3911132812500253,189.9199981689453,-0.1257335243788572
9861,2019-04-25,182.0200042724609,185.1199951171875,181.16000366210938,184.9199981689453,963800.0,-0.02901953614943442,1.400003699114062,1.576086776242697,50.67386695872068,76.93950051454408,5.848595965626913,-0.166129292715965,-6.757834423045523,-17.885282108773453,29.45567153833285,6.3000030517578125,9.396302399562671,-1.3524948120117415,-13.173644394246821,10.468654770223338,-7.263069603129281,4.558079979105798,8.949996948242216,8.766573133325164,-66.12417570412664,5.910574791117544,4,4.044998168945341,-5.38500213623044,-10.810005187988253,-20.88500213623044,-25.77000427246091,3,-0.12855734867606394,-1.1730684585815039,187.4600067138672,1.0,189.3500061035156,-1.2474280320906088,189.92999267578125,-0.12855734867606394
9862,2019-04-26,183.0,184.25999450683597,181.1499938964844,182.63999938964844,802600.0,0.005384000134799338,1.1597304270886442,-0.12413840276973791,49.20698976776598,72.64590314156021,4.937957498356184,-0.09234169720610907,-7.52244026626596,-18.831664968480908,31.19312717441624,3.1100006103515625,9.373580791871177,-1.0444992065429801,-10.92893531644279,8.83993690335683,-5.986717261492885,3.8977188484069245,7.773801269531248,18.839151972453166,-51.033848276254204,4.942218054949898,4,3.05999755859375,-6.364997863769531,-11.092498779296875,-19.87999725341797,-21.800003051757812,4,-0.13497266091935622,1.400003699114062,182.0200042724609,-1.1730684585815039,187.4600067138672,1.0,189.3500061035156,-0.13497266091935622
9863,2019-04-29,183.47000122070312,190.5,182.27999877929688,189.27999877929688,1583100.0,0.0025683126814377566,-1.007325707046242,-16.1388547450515,47.77823532778141,68.50061350361865,4.087291366870801,0.39099522370764817,-7.6930024495817975,-19.315115879952373,33.0830941597695,8.220001220703125,9.127025069684748,-1.1669982910156307,-9.154165374432068,6.820168792400807,-5.160581832723864,2.8265852506926024,-2.3200073242187216,24.812896361066546,-39.57482525102128,3.993583541708222,4,2.589996337890625,-6.834999084472656,-11.025001525878906,-19.51000213623047,-21.100006103515625,0,-0.15386709292916023,1.1597304270886442,183.0,1.400003699114062,182.0200042724609,-1.1730684585815039,187.4600067138672,-0.15386709292916023
9864,2019-04-30,181.0800018310547,183.00999450683597,178.85000610351562,182.83999633789062,1370200.0,-0.013026649445395777,2.9619109900090024,0.3029251714973054,50.365273658526675,64.66743624427397,6.05070402365763,3.19776161554023,-5.17313417976672,-17.002737292088852,33.585725544072865,4.6199951171875,8.039780910804637,-3.7174980163574105,-11.248069497529457,3.813073464814636,-7.482783756943434,0.04778772422861266,9.419998168945312,19.141604256222053,-46.295045241042146,3.7652857405860187,4,3.8300018310546875,-4.3600006103515625,-11.262500762939453,-15.610000610351562,-19.07000732421875,1,-0.13866799401614138,-1.007325707046242,183.47000122070312,1.1597304270886442,183.0,1.400003699114062,182.0200042724609,-0.13866799401614138
9865,2019-05-01,179.99000549316406,181.9600067138672,178.2899932861328,181.58999633789062,1113800.0,-0.00601941863744615,2.136748068207753,0.909088544601753,43.11430784613186,60.35207130870932,6.467975940766394,4.724520788081918,-3.9526186264177454,-15.858414324289697,34.05488934351377,3.670013427734375,6.499239229044008,-4.930994415283209,-12.027549135755606,2.1655603051891887,-8.479271775519408,-1.38271705504701,10.509994506835938,13.923106242853306,-48.561477269022134,3.5482773602361948,5,4.639991760253906,-2.410003662109375,-10.172504425048828,-13.905006408691406,-14.45001220703125,2,-0.12706266835935598,2.9619109900090024,181.0800018310547,-1.007325707046242,183.47000122070312,1.1597304270886442,183.0,-0.12706266835935598
9866,2019-05-02,176.0800018310547,176.14999389648438,170.22999572753906,173.5399932861328,1719500.0,-0.0217234487625918,3.417921155116263,-1.5875144244065729,29.000427455891142,54.48868892263212,9.483041204942822,8.81972419720367,-0.01963735385541554,-11.865972557124394,33.85907221022055,9.760009765625,4.981256726570052,-8.671498107910168,-16.445820590432618,-0.8971756253877174,-12.558659349171393,-4.7843368666489425,13.931597900390614,28.860408833083035,-28.299540424109715,3.887161241261219,5,4.519996643066406,1.5,-6.262500762939453,-9.995002746582031,-9.279998779296875,3,-0.13493863164332076,2.136748068207753,179.99000549316406,2.9619109900090024,181.0800018310547,-1.007325707046242,183.47000122070312,-0.13493863164332076
9867,2019-05-03,179.85000610351562,180.13999938964844,176.2100067138672,178.0,829100.0,0.02141074644057639,2.234571622334413,0.7283464093907318,31.921020801805653,49.510051562537356,4.620259973828382,5.171526485110064,-3.7094875166085615,-15.430505487551898,33.402283923093805,4.05999755859375,3.4309481049255055,-4.810494232177746,-12.776921125876925,3.155932661521433,-8.793707679027335,-0.8272807853281563,8.9746973876953,47.459340642796114,-4.641225745873442,3.983213446849595,5,0.5149917602539062,-0.7100067138671875,-10.03250503540039,-13.765007019042969,-12.770004272460938,4,-0.13122049097920108,3.417921155116263,176.0800018310547,2.136748068207753,179.99000549316406,2.9619109900090024,181.0800018310547,-0.13122049097920108
9868,2019-05-06,177.0500030517578,177.8000030517578,174.69000244140625,175.5,879900.0,-0.015568545770002551,1.0393426220076545,0.8378367232477194,29.472079241429682,44.345347881776604,6.0358325887557385,7.875176625458067,-0.8869715646731038,-12.427411455139293,32.524900141902926,5.160003662109375,1.96324259877278,-7.292997741699224,-15.947396941123088,1.3614014577246394,-11.620197341411142,-2.9657981419873067,10.659017973632814,53.3646946450957,5.382960767236845,4.327199599711931,5,3.3149948120117188,3.5499954223632812,-7.232501983642578,-10.965003967285156,-12.210006713867188,0,-0.08952276662137149,2.234571622334413,179.85000610351562,3.417921155116263,176.0800018310547,2.136748068207753,179.99000549316406,-0.08952276662137149
9869,2019-05-07,173.3800048828125,174.52999877929688,171.92999267578125,174.30999755859375,923400.0,-0.020728597038614294,2.7956428762363004,-0.5999940933836052,23.93981647699283,39.49689083722732,8.048657192115002,11.240983676372167,2.7478839079224144,-8.534162469271024,31.63886512412168,5.1200103759765625,0.17412886880802603,-10.40399627685548,-20.347616829682664,-0.46037572402829596,-15.375806553269058,-5.432186000441902,13.280274624707033,26.854272847185907,-14.511263825297195,4.971810276413587,5,6.984992980957031,7.219993591308594,-3.5625038146972656,-7.295005798339844,-7.5800018310546875,1,-0.06350218857743528,1.0393426220076545,177.0500030517578,2.234571622334413,179.85000610351562,3.417921155116263,176.0800018310547,-0.06350218857743528
9870,2019-05-08,171.9499969482422,173.1999969482422,171.0,172.33999633789062,955500.0,-0.008247824975762708,1.0853045610025962,0.41935748506923937,23.17881028927532,36.441884540622276,7.8753814369592305,12.611933091359418,4.1579678859563955,-6.920483523902078,30.970467230235432,2.3800048828125,-1.4024456967455308,-11.386003875732428,-22.600925881823144,-0.17108186964171068,-16.993464878777786,-5.778542872687069,13.724465532478519,17.356211756807944,-19.63148872055808,5.6074610030453576,5,8.415000915527344,8.650001525878906,-1.6224937438964844,-5.734992980957031,-7.739990234375,2,-0.05780751740518053,2.7956428762363004,173.3800048828125,1.0393426220076545,177.0500030517578,2.234571622334413,179.85000610351562,-0.05780751740518053
9871,2019-05-09,171.77000427246094,172.0,168.02000427246094,169.7100067138672,772300.0,-0.0010467733583934269,2.1587405389040266,-5.282053288469815,18.28031599202987,33.00558745442938,7.206330743940953,12.546808617613465,4.241387460761331,-6.5310931085486175,30.359098375399707,3.9799957275390625,-3.0681097657767396,-11.001996612548822,-23.35434411578771,1.3503508906900663,-17.178170364168267,-4.825822860929378,12.977790203068878,30.940606524519826,-0.4855365609123581,6.176173751619442,5,7.489997863769531,7.724998474121094,-1.4300041198730469,-5.1100006103515625,-10.220001220703125,3,-0.03626949310920491,1.0853045610025962,171.9499969482422,2.7956428762363004,173.3800048828125,1.0393426220076545,177.0500030517578,-0.03626949310920491
9872,2019-05-10,173.6199951171875,173.92999267578125,167.88999938964844,170.5,1057100.0,0.010770162418999085,2.2299513675827405,1.5145625314805486,23.218378708840135,30.27671449676924,4.342523491288773,10.25795376580308,2.3588174387843424,-8.105312957945102,29.149571640114186,6.0399932861328125,-4.444827709601668,-8.539505767822277,-21.44740492670371,4.368393391059158,-14.993455347262994,-2.0855561883815597,9.789576142096792,57.82031897170273,30.536057419531705,6.453949579440711,5,1.8300018310546875,5.810005187988281,-2.0999908447265625,-5.654991149902344,-7.05999755859375,4,-0.03928114420707374,2.1587405389040266,171.77000427246094,1.0853045610025962,171.9499969482422,2.7956428762363004,173.3800048828125,-0.03928114420707374
9873,2019-05-13,165.8300018310547,170.8000030517578,163.69000244140625,169.0,2039900.0,-0.04486806534509369,1.1004419862107515,-1.0160266442349075,18.77321891263881,26.766486191670587,10.467957147157648,17.129709369147122,10.028585624014568,-0.0633658910332997,27.700319675462342,9.92999267578125,-5.233772753567109,-15.18899917602539,-29.626207809557286,-0.7517905424934952,-22.40760349279134,-7.970394859259443,16.027612241266013,19.741698455821286,-3.900423328596542,7.218604316765949,5,6.995002746582031,11.5,6.232501983642578,2.6350021362304688,1.8000030517578125,0,0.007537839873350993,2.2299513675827405,173.6199951171875,2.1587405389040266,171.77000427246094,1.0853045610025962,171.9499969482422,0.007537839873350993
9874,2019-05-14,166.89999389648438,168.75,166.3300018310547,166.4499969482422,994000.0,0.006452343083972023,-6.014617749176232,-0.14195495525850907,22.095516589385568,24.431064940920997,8.01820138848393,15.187610141521304,8.89603506331764,-0.8542619722628615,26.172748333812102,2.9199981689453125,-6.11680785573796,-13.071006774902344,-28.430815638182708,2.28880208837802,-20.750911206542526,-5.391102343262162,12.7775067801266,31.34760269890089,4.921063348689561,7.679904431640179,5,5.015007019042969,10.430007934570312,6.562503814697266,2.535003662109375,5.1800079345703125,1,-0.012342706015144644,1.1004419862107515,165.8300018310547,2.2299513675827405,173.6199951171875,2.1587405389040266,171.77000427246094,-0.012342706015144644
9875,2019-05-15,169.1199951171875,170.4199981689453,165.72000122070312,166.39999389648438,1335600.0,0.013301385871110405,-1.3039276551502323,6.044488148926791,30.814965967252192,24.632680331072226,4.575275842340034,12.049602786831883,6.644430112586804,-2.7624994337499515,24.39927360675328,4.6999969482421875,-7.04134374601324,-9.876005554199224,-25.398921897919422,5.646910789520973,-17.637463726059337,-2.1145473823391114,8.639005771198896,53.02732279522209,23.360344303751347,7.761458171860104,5,2.7950057983398438,8.210006713867188,4.792507171630859,0.7650070190429688,1.9199981689453125,2,-0.01963098487041215,-6.014617749176232,166.89999389648438,1.1004419862107515,165.8300018310547,2.2299513675827405,173.6199951171875,-0.01963098487041215
9876,2019-05-16,169.47999572753906,171.35000610351562,169.30999755859375,169.61000061035156,671400.0,0.0021286697063946924,-7.680864878903967,-0.04779589134849488,29.51513556977963,24.365359749736,3.554391562257763,10.771433543625847,6.325023847742784,-2.777215890181992,22.191923809937226,2.230010986328125,-7.955253534724022,-8.582505035400402,-24.032899291394727,6.8678892205939235,-16.30770216339758,-0.857307907403225,6.5907253472097125,56.54295710845672,24.452691144657656,7.725197127997169,5,1.2650070190429688,7.850006103515625,5.212505340576172,0.40500640869140625,0.32000732421875,3,-0.031095050427922266,-1.3039276551502323,169.1199951171875,-6.014617749176232,166.89999389648438,1.1004419862107515,165.8300018310547,-0.031095050427922266
9877,2019-05-17,163.91000366210938,167.85000610351562,163.8300018310547,167.3300018310547,1007000.0,-0.0328651888473267,-1.2458112940554686,26.30669014084507,24.330695416753443,23.794094880327528,7.404134440368466,15.065317749697925,11.932008678655507,3.1138068558886403,20.17855268676665,5.649993896484375,-8.819486934845344,-12.851997375488281,-28.47762869009543,2.7736339391188665,-20.66481303279184,-5.039181718184722,10.6750311766383,2.8720772261686114,-28.893727323496325,7.812815657303573,5,5.1999969482421875,13.419998168945312,11.669998168945312,5.974998474121094,4.660003662109375,4,-0.01439814872566636,-7.680864878903967,169.47999572753906,-1.3039276551502323,169.1199951171875,-6.014617749176232,166.89999389648438,-0.01439814872566636
9878,2019-05-20,163.07000732421875,164.0,162.0,162.75999450683594,794800.0,-0.005124741133080701,-1.1857901626768725,-0.09064707115864241,25.362506100389126,23.95217150514934,6.763809806509755,14.535076258779014,12.84319835809498,4.344581677849646,18.042737480201744,2.0,-9.074633512541027,-12.34899444580077,-27.825723522332623,3.1277346307310836,-20.087358984066697,-4.610629907534843,10.207623626847948,11.443921130879525,-21.013318493247255,7.738364538265922,5,4.894989013671875,13.414993286132812,14.027496337890625,8.824996948242188,7.1699981689453125,0,0.021401791118069502,-1.2458112940554686,163.91000366210938,-7.680864878903967,169.47999572753906,-1.3039276551502323,169.1199951171875,0.021401791118069502
9879,2019-05-21,166.00999450683594,166.9499969482422,164.5800018310547,164.67999267578125,830900.0,0.01802898786146412,-2.098066201916844,4.290151104985973,31.796843335002265,24.909730732452335,2.982038314016137,10.284131832837375,9.91138731757431,1.7037080906987967,15.69630270915219,3.8799896240234375,-9.680587521502986,-8.242006683349615,-22.787631148870474,6.303617782171244,-15.514818916110045,-0.9691944505891854,5.68876811108143,42.887613788061266,7.751909474316719,7.2728122327604305,5,1.9550018310546875,10.475006103515625,13.16750717163086,8.560005187988281,2.44000244140625,1,0.009758511111268353,-1.1857901626768725,163.07000732421875,-1.2458112940554686,163.91000366210938,-7.680864878903967,169.47999572753906,0.009758511111268353
9880,2019-05-22,163.88999938964844,166.17999267578125,163.8300018310547,164.97000122070312,516900.0,-0.012770286051061897,-2.9166613684625458,-0.8120303339719835,33.351519420490405,26.584308891170174,4.289584011157729,11.117798031247105,12.04861984421467,4.084944462815258,13.73716926680128,2.3499908447265625,-10.091420583083703,-9.18350143432616,-23.025653433311504,4.658650564659183,-16.104577433818832,-2.2624254348334887,6.450936461760506,20.213884020223187,-15.066407620327585,6.921075999492669,5,4.0749969482421875,12.595001220703125,15.802501678466797,10.680000305175781,6.1199951171875,2,0.04997255764175401,-2.098066201916844,166.00999450683594,-1.1857901626768725,163.07000732421875,-1.2458112940554686,163.91000366210938,0.04997255764175401
9881,2019-05-23,158.6199951171875,161.94000244140625,156.92999267578125,161.4499969482422,1373400.0,-0.03215574038737712,1.6299175387375697,2.620367623165063,22.146370838261447,26.465196905550318,8.379264480875918,15.330868543310373,17.22533283203731,9.615501276786915,14.159943042376005,6.9600067138671875,-10.14974885309087,-13.283505249023449,-27.87701821784691,1.3100077198000122,-20.58026173343518,-5.986748764611718,10.553209715024195,15.476193803150684,-17.50908246054899,7.296756484411735,5,5.5200042724609375,15.330001831054688,21.23250961303711,15.950004577636719,11.360000610351562,3,0.07830033130293246,-2.9166613684625458,163.88999938964844,-2.098066201916844,166.00999450683594,-1.1857901626768725,163.07000732421875,0.07830033130293246
9882,2019-05-24,158.3000030517578,161.3800048828125,157.32000732421875,160.0,746600.0,-0.0020173501152441764,-1.2185849304388792,0.6007052467554875,23.687861984613576,27.01126835799196,7.03766679692697,14.446183161227424,17.530210112586417,10.182619573722263,14.60855299907274,4.05999755859375,-10.103706453630139,-12.36849746704101,-27.186898483577664,2.4499035494956445,-19.777697975309337,-4.959296958772683,8.914287835425,13.672752413308947,-16.043372757179412,7.4092005082683245,5,5.839996337890625,15.649993896484375,22.70749282836914,17.084991455078125,9.25,4,0.07264687162539074,1.6299175387375697,158.6199951171875,-2.9166613684625458,163.88999938964844,-2.098066201916844,166.00999450683594,0.07264687162539074
9883,2019-05-28,155.24000549316406,159.5,155.02000427246094,158.47999572753906,1041400.0,-0.01933036954897127,-1.434785132602458,1.905880029799571,24.10047288379816,27.234041279593363,9.429064878921906,16.10872434850498,20.514078274093492,13.4544995657061,13.961970630619437,4.4799957275390625,-10.052980470927196,-14.016995239257824,-29.077170654878756,1.0431801763631086,-21.547082947068276,-6.486907531447372,10.328797680194498,1.844101892449133,-27.067709762708606,7.530087707810464,5,7.944999694824219,17.75499725341797,25.76749038696289,20.144989013671875,13.3699951171875,1,0.08586705333272926,-1.2185849304388792,158.3000030517578,1.6299175387375697,158.6199951171875,-2.9166613684625458,163.88999938964844,0.08586705333272926
9884,2019-05-29,155.97000122070312,157.2100067138672,154.35000610351562,155.05999755859375,1211400.0,0.004702368601573026,-1.4549502940444539,-0.2808661743651571,26.71907365803972,26.77894213412531,7.806543913615428,14.125308382688416,19.608803596375026,13.031399957549638,14.274903299513872,2.8600006103515625,-10.313402355396136,-12.031499481201166,-27.128223359841428,3.0652243974390956,-19.579861420521297,-4.483137541881035,7.700018150493861,13.69397257800307,-15.990529960020904,7.548361939320136,5,6.8800048828125,16.455001831054688,25.197498321533203,19.574996948242188,10.660003662109375,2,0.09149198025759042,-1.434785132602458,155.24000549316406,-1.2185849304388792,158.3000030517578,1.6299175387375697,158.6199951171875,0.09149198025759042
9885,2019-05-30,157.1199951171875,157.61000061035156,156.13999938964844,156.25,882800.0,0.007373173607000849,-1.697259008315368,0.9560347429491264,29.243358911707688,26.748744727672868,5.33653463034841,11.777963474367596,18.340991892502586,12.094478125953941,14.716994433261696,1.6399993896484375,-9.561506760373646,-9.738005065917974,-24.47148744487788,4.995477313041931,-17.104746255397913,-2.371263876438036,4.686021600473225,36.49526153054373,6.681738741904496,7.366741189479953,5,3.980010986328125,15.305007934570312,24.047504425048828,18.425003051757812,8.70001220703125,3,0.0721105026932074,-1.4549502940444539,155.97000122070312,-1.434785132602458,155.24000549316406,-1.2185849304388792,158.3000030517578,0.0721105026932074
9886,2019-05-31,152.32000732421875,154.6699981689453,152.17999267578125,154.6699981689453,815500.0,-0.030549821423993095,1.1191618671636072,-2.7011540620176793,22.149545986340485,26.506394790960318,8.321488797879198,15.501409221554582,23.083269563999067,17.07300745811915,16.12515937382906,4.94000244140625,-9.206597089664172,-13.349993133544928,-28.768298688100714,2.0683124210108588,-21.05914591082282,-5.640840356267034,7.9948072706129665,1.521896333251511,-23.726601289235255,7.70915277727789,5,7.244987487792969,19.019989013671875,29.36749267578125,23.224990844726562,11.039993286132812,4,0.11613699009981926,-1.697259008315368,157.1199951171875,-1.4549502940444539,155.97000122070312,-1.434785132602458,155.24000549316406,0.11613699009981926
9887,2019-06-03,156.25,157.02000427246094,152.4499969482422,152.4499969482422,1065000.0,0.025800896053110867,-1.4052650810923677,-1.6170288749358803,36.0674494912173,27.695832945496782,3.5656201814288124,10.23759657439274,19.120701309796743,13.295605793978552,17.642840438479315,4.6999969482421875,-9.452132130814448,-8.240000152587896,-22.669542425163314,6.189542119987522,-15.454771288875605,-1.0252290163001874,2.437850211021612,55.60113732062602,28.43100511699493,7.214771136287715,6,3.3149948120117188,15.089996337890625,25.10000228881836,20.38500213623047,5.5099945068359375,0,0.08787197265625002,1.1191618671636072,152.32000732421875,-1.697259008315368,157.1199951171875,-1.4549502940444539,155.97000122070312,0.08787197265625002
9888,2019-06-04,161.1999969482422,161.47999572753906,156.86000061035156,158.07000732421875,1180200.0,0.03167998046874998,1.5040710921443843,0.8236808185129117,42.55095810286579,28.890734586370503,-1.8746756354022978,4.257560365327805,14.392272462003916,8.509372452498553,19.12513807365603,5.2299957275390625,-9.636715264161438,-2.497502899169916,-15.712445334988928,10.717439536649096,-9.104974117079422,4.10996831873959,-9.020004272460938,96.98926142562983,67.44156637171713,6.6074712179095085,6,-2.0200042724609375,10.139999389648438,20.147502899169922,15.435005187988281,2.220001220703125,1,0.03939209816210143,-1.4052650810923677,156.25,1.1191618671636072,152.32000732421875,-1.697259008315368,157.1199951171875,0.03939209816210143
9889,2019-06-05,162.3699951171875,162.6999969482422,159.60000610351562,162.0,694900.0,0.007258053294634914,5.0194068323901515,0.11820969448195508,40.929840604611684,29.732770273495095,-4.040174634431082,2.3404223096709416,13.451367555715706,7.484300001554118,20.083320624956876,3.0999908447265625,-9.034106166526385,-0.7770042419433594,-13.186382625041489,11.63237414115477,-6.981693433492438,5.42768494960572,-10.004002380371105,96.86310173924016,67.38200341583642,6.2046891915490665,6,-4.930000305175781,5.224998474121094,18.97750473022461,14.265007019042969,6.70001220703125,2,0.03843077958252361,1.5040710921443843,161.1999969482422,-1.4052650810923677,156.25,1.1191618671636072,152.32000732421875,0.03843077958252361
9890,2019-06-06,162.00999450683594,162.8300018310547,160.07000732421875,161.66000366210938,705200.0,-0.00221716216774992,1.7738561690577148,0.945933685252392,39.96235529547812,31.712324102074724,-4.442023791799983,2.02118816720872,13.98780922392848,7.98828509087852,20.916488725620795,2.7599945068359375,-8.469650941134915,-0.6400047302246037,-12.340882091519148,11.060872631069941,-6.490443410871876,5.210433950422669,-9.230641601562525,92.30040733051655,63.50604477413506,5.850438680647268,6,-4.504997253417969,5.060005187988281,18.805007934570312,14.625007629394531,5.75,3,0.028516823236986344,5.0194068323901515,162.3699951171875,1.5040710921443843,161.1999969482422,-1.4052650810923677,156.25,0.028516823236986344
9891,2019-06-07,165.5399932861328,166.80999755859375,162.8800048828125,163.22000122070312,1066100.0,0.02178877167450266,-1.6200084432395592,6.628722151981514,52.31730528522533,34.89337335769825,-7.69656875499652,-2.1075327614963157,10.639255231987079,4.653159820321775,20.98795817606675,4.8000030517578125,-8.300663779211732,3.2014945983886776,-7.787130566109084,14.19011976288644,-2.2928179838602034,8.695807180637559,-12.157601445312537,91.15595948132871,56.641960817806364,5.49431258224888,6,-6.0449981689453125,0.6200027465820312,15.565006256103516,11.095008850097656,5.5,4,0.0016915189648578632,1.7738561690577148,162.00999450683594,5.0194068323901515,162.3699951171875,1.5040710921443843,161.1999969482422,0.0016915189648578632
9892,2019-06-10,166.8000030517578,168.0,166.1999969482422,166.5,641400.0,0.0076115127263964855,-2.999966091924792,0.12931210249731984,55.240237298294524,38.35334718153118,-8.520027367515723,-4.115690117979625,9.48364870475433,3.6255907745627383,21.40044151208643,2.4600067138671875,-8.070305416300727,4.802503967285162,-5.0796350425025025,14.684642977072826,-0.1385655376086561,9.74357347217898,-12.343402753515647,89.22803398573564,49.65619353991693,4.941069504893828,6,-6.7100067138671875,-0.6400070190429688,12.289997100830078,9.834999084472656,0.5800018310546875,0,-0.020623515458442876,-1.6200084432395592,165.5399932861328,1.7738561690577148,162.00999450683594,5.0194068323901515,162.3699951171875,-0.020623515458442876
9893,2019-06-11,167.0800018310547,169.97000122070312,166.89999389648438,168.3699951171875,1357400.0,0.001678649725264103,-2.721200351412586,-4.299933879253344,51.624671354127564,41.12063581442983,-7.759941212838612,-4.529468680055913,9.24704930398022,3.559347112882108,21.12696532941842,3.1699981689453125,-6.848715245326758,5.020002746582037,-4.979311135754813,15.019316628918887,0.020345805413597873,10.019659687750476,-11.26906156263675,72.13114030441078,31.616405862302045,4.999656941168431,6,-6.0050048828125,-2.0900039672851562,12.672496795654297,9.555000305175781,-1.30999755859375,1,-0.03184107772274358,-2.999966091924792,166.8000030517578,-1.6200084432395592,165.5399932861328,1.7738561690577148,162.00999450683594,-0.03184107772274358
9894,2019-06-12,164.83999633789062,167.1300048828125,164.63999938964844,167.0800018310547,737900.0,-0.013406783987404247,1.128199276189234,1.7364474042180718,51.43721291637946,43.58661959272669,-4.614693846262725,-2.5841992492979102,11.303832910430486,5.943173883623501,20.877814997658927,2.4900054931640625,-5.7445969704514255,2.8829971313476506,-6.94741193557843,12.71340619827373,-2.0322074021154037,7.798201664810705,-7.329968755198479,48.181736913653694,4.8884436306814365,4.915204533463044,6,-3.7649993896484375,-1.4850006103515625,15.642501831054688,11.795005798339844,4.7700042724609375,2,-0.008614403060496212,-2.721200351412586,167.0800018310547,-2.999966091924792,166.8000030517578,-1.6200084432395592,165.5399932861328,-0.008614403060496212
9895,2019-06-13,165.8000030517578,165.82000732421875,163.8000030517578,165.41000366210938,688800.0,0.005823870026661293,8.395195344380966,-0.17410644341659798,62.491326002666305,48.06903959454067,-4.709178564259133,-4.01134828525386,10.179265010581304,5.086608490360561,21.049974025388313,2.0200042724609375,-4.343674680605147,4.0090034484863395,-5.415874350888231,13.43388124786091,-0.70343545120096,8.721442348173639,-6.794778632504347,41.18476272463144,-5.3947524629485315,4.712438899687289,6,-4.590003967285156,-2.7450103759765625,14.6824951171875,10.834999084472656,4.489990234375,3,0.019722582703693536,1.128199276189234,164.83999633789062,-2.721200351412586,167.0800018310547,-2.999966091924792,166.8000030517578,0.019722582703693536
9896,2019-06-14,164.2100067138672,164.97000122070312,161.7899932861328,164.94000244140625,553400.0,-0.009589845045987588,7.0507214184999905,-1.8717868461207403,59.84673067125499,50.71118194787819,-1.4027297416159001,-2.989692773198442,11.519967523195248,6.837954540399522,21.57009789665508,4.010009765625,-3.0731833705831377,2.682506561279297,-6.11075428019322,11.475767402751814,-1.7141238594569472,7.079136982015541,-3.8890090784397557,29.584487534626035,-20.283516843371352,4.396630420736255,6,-0.7950057983398438,-1.1550140380859375,16.272491455078125,12.424995422363281,12.469985961914062,4,0.021618583812340608,8.395195344380966,165.8000030517578,1.128199276189234,164.83999633789062,-2.721200351412586,167.0800018310547,0.021618583812340608
9897,2019-06-17,161.5500030517578,164.4499969482422,161.3000030517578,164.4499969482422,672900.0,-0.016198791506929155,1.1724141559767225,3.9726176292301583,60.655185208088554,52.72276273734739,2.3335381831639097,-0.5434212903275011,13.823704658396991,9.670067722743909,21.252036154262285,3.149993896484375,-1.952615834895738,0.1405029296875,-8.581188424122843,8.862194283497843,-4.220342747217671,4.501348606592671,8.419998168945312,2.883506952694224,-50.867377367554546,4.360845676905175,6,3.2350006103515625,1.5049896240234375,17.827499389648438,15.084999084472656,16.699996948242188,0,0.05874336152958515,7.0507214184999905,164.2100067138672,8.395195344380966,165.8000030517578,1.128199276189234,164.83999633789062,0.05874336152958515
9898,2019-06-18,166.55999755859375,167.52999877929688,162.25999450683594,162.80999755859375,851800.0,0.031012035977683095,-1.173194903256253,-1.293106169825418,65.62407981219388,55.46656709374541,-2.0519693689598455,-5.563807867448389,8.452543288760353,4.84294413631477,20.41584445659973,5.9799957275390625,0.17901134613464365,4.9759979248046875,-4.020888828211241,13.972884677820616,0.47755454829672317,9.474441301312652,3.2366036987304767,84.4301462934343,24.554313019786278,4.498443376507964,6,-1.5399932861328125,-4.7949981689453125,10.880001068115234,10.075004577636719,10.729995727539062,1,0.004923194862141322,1.1724141559767225,161.5500030517578,7.0507214184999905,164.2100067138672,8.395195344380966,165.8000030517578,0.004923194862141322
9899,2019-06-19,167.6300048828125,168.1699981689453,166.4199981689453,167.41000366210938,911300.0,0.006424155498935713,1.6923329733790318,0.0586669921875,65.5427543989183,58.30883366079433,-2.5673643313606647,-6.857829701757652,6.988960095474312,3.9172622695632526,20.15957615834592,1.75,1.455109313728883,5.965004730224621,-3.226723709208983,15.156733169658224,1.3691405105078047,10.560868949941437,1.996664410400399,92.13983013202083,28.095890005372652,4.595864219716802,6,-1.9950027465820312,-5.8650054931640625,7.447498321533203,9.004997253417969,7.2599945068359375,2,-0.011095869212984,-1.173194903256253,166.55999755859375,1.1724141559767225,161.5500030517578,7.0507214184999905,164.2100067138672,-0.011095869212984
9900,2019-06-20,172.0800018310547,172.2100067138672,169.10000610351562,171.36000061035156,718300.0,0.026546541899542975,5.346868869305266,3.272714662227771,79.52778024794387,61.33221976776304,-6.077864630364218,-11.239022880430298,2.3066501649141458,-0.3078968510151867,19.9911681315595,4.5800018310546875,2.3213926090371046,10.005501556396496,-0.26950872100582046,20.280511833798812,4.867996417695338,15.143006695097654,-10.779998779296875,98.80838827521195,25.746443455616443,5.137505138701153,6,-5.3249969482421875,-9.885002136230469,2.542499542236328,4.555000305175781,0.709991455078125,3,-0.01435379587645591,1.6923329733790318,167.6300048828125,-1.173194903256253,166.55999755859375,1.1724141559767225,161.5500030517578,-0.01435379587645591
9901,2019-06-21,171.0399932861328,173.0,170.82000732421875,172.55999755859375,1010800.0,-0.0060437501967424145,-1.2245093383366161,-2.1111134658585176,74.19035387686262,63.43778827649284,-4.6663520575538655,-9.719136019917556,3.028481815443172,0.8819711737871216,18.900948704537946,2.17999267578125,3.2129045231725684,8.344493103027332,-2.534930868599389,19.223917074654054,2.904781117213986,13.784205088840679,-9.521790161132799,83.24780149484005,7.647652799508279,5.439711985813359,6,-3.8899917602539062,-8.449996948242188,3.582508087158203,5.595008850097656,5.760009765625,4,-0.004384939367632734,5.346868869305266,172.0800018310547,1.6923329733790318,167.6300048828125,-1.173194903256253,166.55999755859375,-0.004384939367632734
9902,2019-06-24,169.8000030517578,172.38999938964844,169.52999877929688,171.00999450683594,638300.0,-0.007249709325588105,-2.2685721261160716,0.7960447723736385,66.0089371231462,65.03604002860601,-3.3034529373541375,-7.982697252967455,3.838415560554438,2.2201463420744005,17.649947574850216,2.8600006103515625,4.219743374046118,6.529502868652344,-4.584830496894853,17.64383623419954,0.9723361858787598,12.086669551425928,-7.822528051757786,70.20488536734024,-2.578576329109893,5.557166682773593,6,-2.6500015258789062,-7.2100067138671875,4.237499237060547,6.834999084472656,5.279998779296875,0,0.04051819493740716,-1.2245093383366161,171.0399932861328,5.346868869305266,172.0800018310547,1.6923329733790318,167.6300048828125,0.04051819493740716
9903,2019-06-25,168.57000732421875,171.0399932861328,168.22999572753906,169.27000427246094,778600.0,-0.007243790962501606,-3.0724007916763414,0.5785139599989911,61.51561871184596,66.15586289476896,-2.0560930453975175,-6.011036260313659,4.525896128642415,3.5452052284552167,15.939958466699583,2.80999755859375,4.418144233916081,4.633007049560547,-6.043789363273021,15.309803462394115,-0.7053911568562228,9.971405255977317,-6.151631324218727,32.67490208173422,-35.53162737395482,5.33839820641678,6,-1.4200057983398438,-5.980010986328125,4.649993896484375,8.064994812011719,4.2899932861328125,1,0.05742416951529972,-2.2685721261160716,169.8000030517578,-1.2245093383366161,171.0399932861328,5.346868869305266,172.0800018310547,0.05742416951529972
9904,2019-06-26,170.24000549316406,171.0500030517578,169.27000427246094,169.2899932861328,740200.0,0.009906852324763404,-2.595992601726264,-1.35716621253406,64.57670524874032,66.3875716998883,-3.217947254358677,-6.911503157260995,2.3467483766262376,1.9876524494254397,14.055018062750952,2.4799957275390625,4.446948779111324,5.589505004882824,-4.7473942813707595,15.926404291136407,0.4210553617560322,10.757954648009616,-7.3983645331640275,42.13853176672308,-22.069339985258637,5.168449643126793,6,-3.0900039672851562,-7.6500091552734375,1.9849929809570312,6.2449951171875,-1.25,2,0.04141205101906453,-3.0724007916763414,168.57000732421875,-2.2685721261160716,169.8000030517578,-1.2245093383366161,171.0399932861328,0.04141205101906453
9905,2019-06-27,168.4499969482422,171.4600067138672,168.36000061035156,170.33999633789062,838500.0,-0.010514617523280978,-1.9951864601685108,-1.9894474783167362,55.492641340975204,65.90378399652388,-1.1314947721980673,-4.457706830358916,3.5718090783992693,3.8632751786549306,12.098446605595782,3.100006103515625,4.584679949836556,3.232996368408209,-6.595573990636922,13.06156672745334,-1.6812888111143423,8.14728154793076,-5.202021626642164,4.612180789297744,-53.86591460533608,4.914285179522558,6,-1.2999954223632812,-5.8600006103515625,3.7750015258789062,8.035003662109375,-4.9799957275390625,3,0.03823094424504503,-2.595992601726264,170.24000549316406,-3.0724007916763414,168.57000732421875,-2.2685721261160716,169.8000030517578,0.03823094424504503
9906,2019-06-28,170.00999450683594,172.05999755859375,168.52000427246094,169.4199981689453,1672400.0,0.009260893955807425,-1.9623571474174808,-0.31216747535583667,55.99102357450832,65.38554381501497,-1.9916907844382479,-4.874374930340821,1.4684948461565455,2.387335919606045,9.59045462730878,3.6100006103515625,4.957999885633541,3.908494567871088,-4.036677433323433,11.85366656906561,-0.06409143272617257,7.881080568468349,-6.371938198099912,42.788394527381435,-11.312592942487932,3.9725860005972575,6,-2.3799972534179688,-7.4199981689453125,2.2150039672851562,6.475006103515625,-2.9499969482421875,4,0.01635197264349708,-1.9951864601685108,168.4499969482422,-2.595992601726264,170.24000549316406,-3.0724007916763414,168.57000732421875,0.01635197264349708
9907,2019-07-01,169.97999572753906,172.7100067138672,168.1999969482422,172.7100067138672,782000.0,-0.00017645303374014265,2.3040231619660845,-4.627165985620442,55.46343813638156,64.25658362881359,-0.7153729264327637,-3.9663771317826786,0.8865650924474835,2.5054251419017532,7.606764139322299,4.510009765625,4.899803460204851,3.1919960021972713,-3.4319222294261067,9.81591423382065,-0.1199631136144319,6.5039551180089745,-5.967461671152478,39.467736696800735,-11.842286282851518,3.311959115811693,7,-0.26999664306640625,-7.3899993896484375,-0.93499755859375,3.970001220703125,-5.3300018310546875,0,0.04012241143452289,-1.9623571474174808,170.00999450683594,-1.9951864601685108,168.4499969482422,-2.595992601726264,170.24000549316406,0.04012241143452289
9908,2019-07-02,167.5500030517578,169.27000427246094,166.30999755859375,169.0800018310547,951100.0,-0.014295756776440238,2.0994775272820236,0.5604368579317437,55.069223993693264,63.09285802823303,2.089559900919795,-1.0922670414552158,2.6634536651529856,5.069191101160925,6.470140501634313,3.6699981689453125,5.00313083614455,0.444503021240223,-5.638279161942705,6.527285204423151,-2.596888070351241,3.485894112831687,-3.177970357626691,19.375058114445523,-30.995125302480048,3.041391091591458,7,2.1049957275390625,-4.9600067138671875,1.4949951171875,6.399993896484375,-0.1100006103515625,1,0.044941800311222746,2.3040231619660845,169.97999572753906,-1.9623571474174808,170.00999450683594,-1.9951864601685108,168.4499969482422,0.044941800311222746
9909,2019-07-03,168.61000061035156,168.72999572753906,166.50999450683594,168.42999267578125,540900.0,0.006326455024094013,9.57148047229791,-0.11765233868554902,55.23667343445201,60.39384616006727,1.3222415687557998,-1.7505618106833367,0.9679012372751004,4.154001545142279,5.535560164038103,2.220001220703125,5.352938315376548,1.1925003051757699,-4.494840530326144,6.879841140677684,-1.651170112575187,4.036170722926727,-3.892849223985678,35.93749627471503,-14.950385025715036,2.8436704177509573,7,1.0449981689453125,-6.0200042724609375,-0.5199966430664062,4.385002136230469,-4.100006103515625,2,0.025206096818785495,2.0994775272820236,167.5500030517578,2.3040231619660845,169.97999572753906,-1.9623571474174808,170.00999450683594,0.025206096818785495
9910,2019-07-05,166.6300048828125,168.0,164.1300048828125,167.35000610351562,649300.0,-0.011743050355089713,2.831699173603662,-3.9998304653725523,54.445259766723154,58.19994681449622,2.735525028195042,0.6253628142702041,2.337160258765067,6.240819305871696,4.781482467487401,4.4799957275390625,5.046871529646921,-1.018495941162115,-6.12689094584772,4.0898990635234895,-3.5726934435049316,1.5357015611807014,6.3699951171875,29.13752291930094,-23.435292783861975,2.5541975023428045,7,1.7900009155273438,-4.040008544921875,1.0074996948242188,6.029998779296875,-5.1300048828125,4,0.014163119133383528,9.57148047229791,168.61000061035156,2.0994775272820236,167.5500030517578,2.3040231619660845,169.97999572753906,0.014163119133383528
9911,2019-07-08,165.82000732421875,167.80999755859375,165.2100067138672,165.57000732421875,594900.0,-0.004861054641169815,-4.360799119081328,-0.34722163353537067,58.415466421916385,57.3562278476929,3.047696737295979,1.5361743867816813,2.6897911705366653,7.054218600231593,4.82740546854479,2.5999908447265625,4.640350108968988,-1.8424942016601449,-6.928041044624933,3.2430526413046437,-4.385267623142539,0.7002792198222494,7.002592773437499,19.696993948059664,-37.54347696937554,2.5427734214823916,7,2.5999984741210938,-3.230010986328125,0.9424972534179688,6.839996337890625,-0.1800079345703125,0,-0.014172029910243467,2.831699173603662,166.6300048828125,9.57148047229791,168.61000061035156,2.0994775272820236,167.5500030517578,-0.014172029910243467
9912,2019-07-09,163.36000061035156,164.47000122070312,162.72999572753906,164.47000122070312,985100.0,-0.014835403480939813,2.1351433088184755,-4.44000244140625,42.98861073424757,55.297671405737525,5.026735876343679,3.9265680078519267,4.6228228102183095,9.482918835052942,5.311421883459502,3.0900115966796875,3.2175562338943564,-4.130500793457031,-9.55993648105462,1.298934894140558,-6.845218637255812,-1.4157829496582508,9.288747583007819,9.63308959743914,-42.343532824808555,2.714717843798793,7,4.3600006103515625,-0.6350021362304688,2.0924949645996094,8.214996337890625,-4.4600067138671875,1,0.022649344603441035,-4.360799119081328,165.82000732421875,2.831699173603662,166.6300048828125,9.57148047229791,168.61000061035156,0.022649344603441035
9913,2019-07-10,161.75999450683594,163.72999572753906,159.92999267578125,161.8699951171875,1241300.0,-0.009794356620578037,-1.015914453740018,0.099099594473847,37.43037970547584,52.28141301204147,6.212460438881976,5.383596817433386,5.651244682105528,11.078720919677238,6.083475530852385,3.8000030517578125,2.0563690385584437,-5.464506530761724,-11.469403514108393,0.5403904525849441,-8.466955022435059,-2.46205803908839,10.492003587890622,20.795468141220045,-25.022582378125367,3.002448491673329,7,4.560005187988281,3.1700057983398438,3.6925010681152344,9.81500244140625,-4.1399993896484375,2,0.017865971116401758,2.1351433088184755,163.36000061035156,-4.360799119081328,165.82000732421875,2.831699173603662,166.6300048828125,0.017865971116401758
9914,2019-07-11,163.4199981689453,163.8000030517578,160.88999938964844,161.35000610351562,1351600.0,0.010262139703764772,1.0565383599238678,-18.81800527118879,28.939677309228017,49.33108367518067,3.8926562269859346,3.8069396568830314,3.504209959054492,9.350834244797369,6.777540534382787,2.910003662109375,1.3451866787622748,-3.7335029602050724,-9.888805366432933,2.4217994460227885,-6.811154163319003,-0.655851757091142,8.092679600644516,43.246621136145336,3.9608242904825772,3.077651203113933,7,2.9000015258789062,2.8800048828125,1.839996337890625,8.154998779296875,-1.5999908447265625,3,0.024599218685004587,-1.015914453740018,161.75999450683594,2.1351433088184755,163.36000061035156,-4.360799119081328,165.82000732421875,0.024599218685004587
9915,2019-07-12,169.07000732421875,169.36000061035156,162.52999877929688,163.17999267578125,1435800.0,0.03457354802704371,1.1112830115702634,2.845428611444873,46.08663864675083,48.2305964609854,-1.855255431229466,-1.671211971353216,-2.542078966636552,3.6703766309227035,6.80979218649764,6.8300018310546875,0.9760108811247505,1.7530059814453125,-4.424596929336644,7.930608892227269,-1.335795473945666,4.841807436836291,1.7477093397425563,96.92478216195661,60.5891612576393,3.0888014553909775,7,-2.7500076293945312,-2.605010986328125,-6.552513122558594,2.5049896240234375,-3.730010986328125,4,-0.026971151711363328,1.0565383599238678,163.4199981689453,-1.015914453740018,161.75999450683594,2.1351433088184755,163.36000061035156,-0.026971151711363328
9916,2019-07-15,167.75999450683594,169.3000030517578,166.86000061035156,168.8000030517578,756700.0,-0.007748345422796676,1.392149236315766,-0.1765714700213467,45.958781957887226,47.17452355226381,-1.0034978204073184,-0.08601668977539134,-1.5256884239249189,4.909920329091648,6.472919301906973,2.44000244140625,0.29285039260452095,0.2654937744140682,-5.737766757883179,6.268754306711315,-2.7361364917345554,3.267124040562692,2.404458717834558,83.03282335903431,48.875446066404876,3.001630266148629,7,-3.1149978637695312,-1.2949981689453125,-5.472496032714844,3.81500244140625,-4.29998779296875,0,-0.03731518068558859,1.1112830115702634,169.07000732421875,1.0565383599238678,163.4199981689453,-1.015914453740018,161.75999450683594,-0.03731518068558859
9917,2019-07-16,171.0399932861328,172.39999389648438,165.80999755859375,166.10000610351562,1324300.0,0.019551733945504024,-1.3876779845145526,-4.749948648727956,54.525437536588356,47.11410283480771,-4.601187545223468,-2.760107912654746,-5.188786561024102,1.584196809087473,6.094794036793745,6.589996337890625,0.12610660533974283,3.070993041992182,-2.4333854999002256,8.57537158388459,0.31880377104599233,5.823182312938371,-11.110000610351562,89.09382135349239,52.48729946853008,2.7521892709461975,7,-4.875,-4.5749969482421875,-8.21249771118164,0.535003662109375,-6.959991455078125,1,-0.031571527762227714,1.392149236315766,167.75999450683594,1.1112830115702634,169.07000732421875,1.0565383599238678,163.4199981689453,-0.031571527762227714
9918,2019-07-17,167.3800048828125,170.86000061035156,167.33999633789062,170.5500030517578,870600.0,-0.021398436313064595,-1.1661463052776382,-0.6417016991663244,45.116121517852726,45.98959706629668,-1.081590066175977,1.0165840305583345,-1.8720593019243097,5.16346084840967,6.369576486340521,3.6999969482421875,-0.2851147766122608,-0.6299957275390682,-6.102306434444216,4.84231497936608,-3.366151080991642,2.106159625913506,-7.200612182617192,56.38582615577759,19.63309721096521,2.736155353452571,7,-1.2150115966796875,-0.915008544921875,-4.255008697509766,4.1949920654296875,-2.9300079345703125,2,-0.05066322582715432,-1.3876779845145526,171.0399932861328,1.392149236315766,167.75999450683594,1.1112830115702634,169.07000732421875,-0.05066322582715432
9919,2019-07-18,165.77000427246094,167.9499969482422,165.4199981689453,166.97000122070312,568500.0,-0.009618834767502693,-1.6631437772548767,0.3785481518563266,45.39520255382786,44.98403515375275,0.09296825696119981,2.6141206515816293,-0.5127923733432453,6.674891326901758,6.639552994895611,2.529998779296875,-0.7534887989303911,-2.1469963073730582,-7.70898351327827,3.414990898532153,-4.927989910325664,0.6339972955795474,-5.346199548339854,32.82681961536083,-7.661353026940304,2.780993602952612,7,0.394989013671875,0.6949920654296875,-2.737506866455078,5.80499267578125,-7.7400054931640625,3,-0.049164558998731844,-1.1661463052776382,167.3800048828125,-1.3876779845145526,171.0399932861328,1.392149236315766,167.75999450683594,-0.049164558998731844
9920,2019-07-19,169.61000061035156,170.5399932861328,166.00999450683594,166.72000122070312,1317000.0,0.023164602997651995,-1.102081349283618,-2.408338949429701,49.36266119463949,43.97816790627754,-3.665308155163757,-1.4971705985750248,-4.517970402456456,2.773780277578169,6.491509428517994,4.769989013671875,-0.9616657052346227,1.81650009155274,-3.4585695235080607,7.091569706613541,-0.8210347159776461,4.454034899083126,-8.946672102783225,60.028725015903696,19.01229554528573,2.6375348075303986,7,-3.44500732421875,-3.1450042724609375,-7.3950042724609375,1.964996337890625,-11.050003051757812,4,-0.04592885595247964,-1.6631437772548767,165.77000427246094,-1.1661463052776382,167.3800048828125,-1.3876779845145526,171.0399932861328,-0.04592885595247964
9921,2019-07-22,170.2899932861328,171.41000366210938,169.5500030517578,169.5500030517578,600500.0,0.004009154373764812,-4.027095018145826,0.2560520382895369,50.48391753107734,44.81097977259196,-4.072857110019811,-2.3570811073935545,-5.352846294121974,1.9992823188296995,6.258498577576499,1.8600006103515625,-1.2523640169004011,2.5339927673339844,-2.653844084516834,7.721829619184803,-0.059925658591424735,5.1279111932593935,-9.391931470786147,69.7707463913379,27.378698923826107,2.5939184259254118,7,-4.125,-3.8249969482421875,-8.15749740600586,1.285003662109375,-12.459991455078125,0,-0.029068043592701653,-1.102081349283618,169.61000061035156,-1.6631437772548767,165.77000427246094,-1.1661463052776382,167.3800048828125,-0.029068043592701653
9922,2019-07-23,176.67999267578125,176.77000427246094,171.13999938964844,172.0,877100.0,0.03752422127888355,1.3168668722096286,6.324397888485648,62.68406255975369,47.616944534178394,-9.358904532080203,-8.648641492664694,-11.886309763737074,-4.426989755801685,6.6757188628812605,6.480010986328125,-1.213279668333712,8.579992675781256,2.0760210954625506,15.08396425609996,5.328006885621903,11.831978465940608,-15.551892218811844,99.20694671122858,51.67671083556637,3.251985790159352,7,-7.8499908447265625,-8.329994201660156,-13.444995880126953,-5.1049957275390625,-17.399993896484375,1,-0.07482446519099395,-4.027095018145826,170.2899932861328,-1.102081349283618,169.61000061035156,-1.6631437772548767,165.77000427246094,-0.07482446519099395
9923,2019-07-24,178.25,179.8000030517578,173.97000122070312,174.91000366210938,927500.0,0.008886163625214882,-1.233716654292045,0.7136755480783025,63.20547309542174,51.42425517708881,-9.324373792935063,-9.967293035428412,-13.33336227527144,-6.022752100361515,7.580243293931491,5.8300018310546875,-1.1591570590269953,9.666000366210938,1.731408542217082,17.600592190204793,5.69870445421401,13.633296278207865,-16.496223390410933,89.2211229106714,38.56285152275679,3.9672959119969278,7,-7.084999084472656,-8.385002136230469,-14.330001831054688,-6.6750030517578125,-14.110000610351562,2,-0.07949508089169877,1.3168668722096286,176.67999267578125,-4.027095018145826,170.2899932861328,-1.102081349283618,169.61000061035156,-0.07949508089169877
9924,2019-07-25,177.2899932861328,179.17999267578125,175.86000061035156,178.75,588200.0,-0.005385731915103387,1.862071913866472,-0.43712823792772626,65.0225204593632,53.52824204515685,-6.917447236016443,-8.908796771085946,-12.293515368507627,-5.070712957206581,8.531522983819473,3.3199920654296875,-0.42135785087353383,8.353494262695307,-0.4677260119776179,17.17471453736823,3.9428841253588587,12.764104400031755,-14.453443090013621,81.79834510291654,27.243931956866824,4.410610137336458,7,-4.67999267578125,-7.424995422363281,-13.897491455078125,-5.714996337890625,-11.519989013671875,3,-0.0724236946479423,-1.233716654292045,178.25,1.3168668722096286,176.67999267578125,-4.027095018145826,170.2899932861328,-0.0724236946479423
9925,2019-07-26,174.88999938964844,176.8699951171875,174.13999938964844,176.0800018310547,732000.0,-0.013537108620738425,-1.0297347582420076,0.8150664172319012,62.23359393040564,55.33655448654778,-4.02873247041336,-6.325930087168871,-9.911491510259907,-2.6895297425564593,9.573364135430804,3.149993896484375,0.6391036747436942,5.631500244140625,-3.576619223932653,14.839619712213903,1.027440510103986,10.235559978177264,-11.035642022190927,52.09752524771341,-6.582484786203089,4.604059734036645,7,-2.279998779296875,-5.025001525878906,-11.189998626708984,-3.31500244140625,-13.919998168945312,4,-0.09640345742576228,1.862071913866472,177.2899932861328,-1.233716654292045,178.25,1.3168668722096286,176.67999267578125,-0.09640345742576228
9926,2019-07-29,172.7899932861328,175.19000244140625,171.8699951171875,174.80999755859375,1020000.0,-0.012007582542423623,1.3884824168043426,1.6974790993486177,62.84389407721583,56.260827435506386,-1.2741800957888643,-4.223516663182295,-7.865833873912152,-0.5867268625733573,10.317329232831034,3.32000732421875,1.8009824954618239,3.3924942016601562,-5.946391571881776,12.731379975202088,-1.276948685110824,8.061937088431137,-7.978897177617284,19.053039246434626,-43.93784187373666,4.66944288677097,7,-0.17999267578125,-2.9249954223632812,-8.314990997314453,-1.214996337890625,-9.579986572265625,0,-0.08235428138465639,-1.0297347582420076,174.88999938964844,1.862071913866472,177.2899932861328,-1.233716654292045,178.25,-0.08235428138465639
9927,2019-07-30,176.8000030517578,176.91000366210938,170.36000061035156,172.14999389648438,923100.0,0.023207418956169512,1.6899339204978052,-2.3019798614625744,69.22290221041669,58.93935862356905,-4.896083488138771,-8.112313753012671,-11.705151025809215,-4.540734713355846,11.062585252618769,6.5500030517578125,2.2960681661151057,7.061503601074207,-2.847581844376265,16.97058904652468,2.1069608783489855,12.01604632379943,-11.089572526647743,68.22034720201727,-0.10350975463300927,4.954542722725234,7,-4.19000244140625,-6.935005187988281,-11.930004119873047,-5.225006103515625,-5.160003662109375,1,-0.10729638514287643,1.3884824168043426,172.7899932861328,-1.0297347582420076,174.88999938964844,1.862071913866472,177.2899932861328,-0.10729638514287643
9928,2019-07-31,175.0800018310547,179.58999633789062,172.74000549316406,176.72000122070312,1562300.0,-0.009728513523835192,-1.167721343257997,-0.3526873463869556,64.88003670207836,61.104340195596876,-2.200365575484142,-6.112658453294301,-9.803844708244583,-2.752768837685039,12.255979916134233,6.8499908447265625,2.905914538429812,4.965002441406256,-5.16374211991635,15.093747002728861,-0.09936983925504705,10.029374722067558,-8.52419695434574,51.13763169597468,-19.517345451787968,5.064372280661298,7,-2.1750030517578125,-5.215003967285156,-10.210002899169922,-3.5050048828125,-1.589996337890625,2,-0.09024447616241282,1.6899339204978052,176.8000030517578,1.3884824168043426,172.7899932861328,-1.0297347582420076,174.88999938964844,-0.09024447616241282
9929,2019-08-01,172.86000061035156,182.0800018310547,172.16000366210938,175.0,2059800.0,-0.012679924591532332,-4.604529368914253,1.304878162245648,55.30068764823961,61.764120912663564,1.2640437702198426,-3.7502076616846125,-7.519375955308078,-0.5258816063193308,13.654779207414991,9.919998168945312,2.973648363034556,2.532501220703125,-7.641525055958567,12.706527497364817,-2.554511917627707,7.619514359033957,-5.5095438431396815,21.33105579872982,-44.10071516540741,5.087013138330844,8,2.9550018310546875,-1.8550033569335938,-7.990001678466797,-1.285003662109375,4.600006103515625,3,-0.05044545406637546,-1.167721343257997,175.0800018310547,1.6899339204978052,176.8000030517578,1.3884824168043426,172.7899932861328,-0.05044545406637546
9930,2019-08-02,168.99000549316406,173.02999877929688,167.66000366210938,172.85000610351562,991900.0,-0.02238803137523393,1.5450298487494623,1.8037391174142763,51.605339421448505,61.88872334492702,5.628769052894825,0.32217628845131685,-3.560209571088251,3.345171324328902,14.13999642993437,5.3699951171875,3.584396421794196,-1.4554939270019531,-11.50291092811247,8.591923074108564,-6.479202427557226,3.5682145735533197,13.089996337890625,9.22331484007369,-51.752098924855254,5.023708500555263,8,5.879997253417969,2.0149917602539062,-4.120006561279297,2.584991455078125,12.29998779296875,4,-0.019054388520233445,-4.604529368914253,172.86000061035156,-1.167721343257997,175.0800018310547,1.6899339204978052,176.8000030517578,-0.019054388520233445
9931,2019-08-05,163.47000122070312,165.91000366210938,162.2100067138672,165.02999877929688,874500.0,-0.03266467893383329,1.2289089070686643,0.4041443813273563,40.66585512241838,59.44225585188976,11.26416842668121,5.96281358150685,2.1565555367653246,8.809556291994909,14.243265398498506,6.779998779296875,4.224885917098902,-6.857997894287109,-17.184270635409064,3.468274846834845,-12.021134264848087,-1.6948615237261322,18.610000610351562,6.341191829212102,-48.967476434883274,5.163136370560974,8,8.675003051757812,7.534996032714844,1.3999977111816406,8.104995727539062,20.990005493164062,0,-0.015293325878334763,1.5450298487494623,168.99000549316406,-4.604529368914253,172.86000061035156,-1.167721343257997,175.0800018310547,-0.015293325878334763
9932,2019-08-06,167.05999755859375,167.22999572753906,163.17999267578125,165.08999633789062,738500.0,0.02196119355895587,2.506499854678046,-1.2628232716459955,49.60473414356677,57.93106263501699,6.890701133212758,2.8082023561010487,-1.180591233485103,5.225766085206459,13.863708075503672,4.0500030517578125,4.562972817264978,-3.4530014038085994,-13.378448747091085,6.472445939473886,-8.415725075449842,1.5097222678326432,14.225204467773438,24.40861618798956,-29.492978050268455,4.962723671641246,8,5.0850067138671875,3.9449996948242188,-1.9500007629394531,4.5149993896484375,14.540008544921847,1,-0.023045557889321944,1.2289089070686643,163.47000122070312,1.5450298487494623,168.99000549316406,-4.604529368914253,172.86000061035156,-0.023045557889321944
9933,2019-08-07,164.64999389648438,165.3300018310547,161.13999938964844,163.64999389648438,637800.0,-0.01442597687854097,2.5508256501105606,0.5076138986569175,48.64339874625138,56.111160222449016,8.01112202029276,5.740117556089274,1.5581187133523144,7.61557047404915,12.784004405656301,5.9199981689453125,4.7662276922270905,-6.007505035400385,-15.469740613690249,3.454730542889479,-10.738622824545303,-1.2763872462554673,15.872200317382806,16.76214946324629,-38.16094771410064,4.73111778914493,8,6.9600067138671875,6.355003356933594,1.5000038146972656,6.9250030517578125,17.58000183105466,2,0.042453724581117624,2.506499854678046,167.05999755859375,1.2289089070686643,163.47000122070312,1.5450298487494623,168.99000549316406,0.042453724581117624
9934,2019-08-08,167.44000244140625,167.88999938964844,165.75,165.97999572753906,635100.0,0.016945087448202223,-1.2291681567842072,1.4600067138671875,47.303011740877636,54.4522066458348,4.109068271341329,3.443257085191277,-0.8875197369314378,4.768849540334145,11.796663251086366,3.2400054931640625,3.983303311748216,-3.418496704101557,-12.391542655471994,5.554549247268881,-7.90501967978679,1.0680262715836761,11.9192600830078,52.985730657334294,-1.238186794635972,4.48652297568522,8,4.1699981689453125,3.5649948120117188,-1.3175048828125,4.1349945068359375,11.739990234375,3,0.03613236361409489,2.5508256501105606,164.64999389648438,2.506499854678046,167.05999755859375,1.2289089070686643,163.47000122070312,0.03613236361409489
9935,2019-08-09,164.50999450683594,166.32000732421875,163.3000030517578,166.25999450683594,450900.0,-0.017498852674680543,2.2299068165869738,-1.1986246250640136,43.196806577077645,52.26919692359723,6.047822822868056,6.339134872617478,2.32283809693854,7.648162789427715,12.178216198764504,4.1399993896484375,2.8950207193481106,-6.120503997802729,-15.507101409716057,3.2660934141105997,-10.813802703759393,-1.4272052918460645,13.756112229492174,49.92585358796296,-2.235182926458876,4.693298705956666,8,7.100006103515625,6.495002746582031,1.6125030517578125,7.06500244140625,14.620010375976562,4,0.07871869575980761,-1.2291681567842072,167.44000244140625,2.5508256501105606,164.64999389648438,2.506499854678046,167.05999755859375,0.07871869575980761
9936,2019-08-12,161.5,163.6999969482422,161.16000366210938,163.52000427246094,504900.0,-0.018296727295257775,1.134457445103382,1.1542881556919642,30.58826284117606,47.97645921590382,8.144383128463062,9.334694718245203,5.7387279392801815,10.648044383684606,12.72001311850379,3.3499908447265625,1.6338653604272793,-8.81749877929687,-18.991571454524603,1.3565738959308646,-13.90453511691075,-3.730462441682988,15.738540295527343,5.333342375578703,-39.188128469846106,5.087036337613869,8,10.110000610351562,9.504997253417969,4.005001068115234,9.839996337890625,17.610000610351562,0,0.12253865811846953,2.2299068165869738,164.50999450683594,-1.2291681567842072,167.44000244140625,2.5508256501105606,164.64999389648438,0.12253865811846953
9937,2019-08-13,165.63999938964844,167.05999755859375,160.4199981689453,160.97999572753906,686400.0,0.025634671143333954,-1.2975781287124009,-2.306927626659012,34.869220147153655,44.64192404313441,2.519847685496643,5.027142810289092,1.9344049284908635,6.512323164605959,13.008927468590015,6.6399993896484375,0.6512447994946058,-4.407499694824224,-14.785409846756664,5.9704104571082155,-9.596454770790444,0.7814553811419955,10.632628451526159,69.87952299439898,29.731173144165965,5.188955075966226,8,5.6100006103515625,5.364997863769531,-0.13499832153320312,5.6999969482421875,12.229995727539062,1,0.11361994321158453,1.134457445103382,161.5,2.2299068165869738,164.50999450683594,-1.2291681567842072,167.44000244140625,0.11361994321158453
9938,2019-08-14,158.89999389648438,162.22999572753906,158.5,162.02999877929688,842700.0,-0.04069068774450424,1.113312757735301,-0.671674339714078,30.621718920083552,41.89981640667262,7.513477545547829,11.699091797341026,8.779110656523414,13.31517633025149,13.304770366820378,7.1399993896484375,-0.4467345550415587,-10.72350463867187,-22.195536148863397,0.7485268715196582,-16.459520393767633,-4.9874888835761055,16.104423570911877,4.259786181938727,-29.355233835359805,5.736015755095765,8,6.8650054931640625,11.390007019042969,6.322505950927734,12.44000244140625,18.139999389648438,2,0.14285722516653565,-1.2975781287124009,165.63999938964844,1.134457445103382,161.5,2.2299068165869738,164.50999450683594,0.14285722516653565
9939,2019-08-15,157.6199951171875,159.16000366210938,156.02000427246094,158.92999267578125,773900.0,-0.008055373369810992,2.5479827586206896,0.41852891852891855,31.36197688952123,39.65055390312515,7.156972089989949,13.00392402764416,10.113376356418485,14.645948505240597,14.21371397885699,3.1399993896484375,-2.350825205676813,-11.596002960205084,-24.170406383721996,0.9784004633118286,-17.88320467196354,-5.308801248446628,15.73398060346912,14.49267950856718,-16.091080496300904,6.28720171175845,8,4.3350067138671875,11.430007934570312,8.0050048828125,13.720001220703125,23.44000244140622,3,0.15613501695679188,1.113312757735301,158.89999389648438,-1.2975781287124009,165.63999938964844,1.134457445103382,161.5,0.15613501695679188
9940,2019-08-16,161.82000732421875,162.32000732421875,158.25,158.47999572753906,706800.0,0.0266464429459512,-1.1421073976959246,-2.5496319247076364,38.67439887255817,39.42928098647401,2.0483429253614247,8.633000128672393,6.0291601164006465,10.495302323596434,14.39464542525249,4.70001220703125,-3.9650434886666233,-7.006491088867193,-20.00495612681098,5.991973949076595,-13.505723607839087,-0.5072585698952992,9.453891822654384,52.53629147621963,19.64738796590086,6.4992325189719,8,0.1349945068359375,7.2299957275390625,4.489994049072266,9.519989013671875,15.879989624023438,4,0.10727959810791776,2.5479827586206896,157.6199951171875,1.113312757735301,158.89999389648438,-1.2975781287124009,165.63999938964844,0.10727959810791776
9941,2019-08-19,165.33999633789062,165.66000366210938,163.50999450683594,165.08999633789062,531300.0,0.02175249570109905,3.831401728158003,0.07485003951738536,38.04755685997535,38.145150177186075,-1.3169870391572545,4.978400761567912,2.5544572894872033,7.026009304997444,14.592333464681175,3.839996337890625,-4.955997488307389,-3.239002227783203,-16.308445894637288,9.830441439070881,-9.77372406121026,3.2957196056438534,4.103435424053032,84.42026932331929,53.68723062667773,6.5347218334270485,8,-3.3849945068359375,3.7100067138671875,1.0525016784667969,2.2549972534179688,15.660003662109375,0,0.08340394853245581,-1.1421073976959246,161.82000732421875,2.5479827586206896,157.6199951171875,1.113312757735301,158.89999389648438,0.08340394853245581
9942,2019-08-20,163.4600067138672,165.00999450683594,162.6999969482422,164.61000061035156,472300.0,-0.011370446750110452,1.369250512543625,-4.5999755859375,37.9210045294171,36.95377304198226,-0.0015183554922941767,6.131569641424392,4.418201064245466,8.899014928118277,13.682675030575536,2.6399993896484375,-5.621372108312954,-4.4579925537109375,-17.133611670161343,8.217626562739468,-10.795802111936155,1.8798170045142797,4.372613749338541,77.17845344881896,47.001226107198896,6.337809558225209,8,-1.5050048828125,5.589996337890625,2.094989776611328,3.6099929809570312,16.659988403320312,1,0.09574203630053257,3.831401728158003,165.33999633789062,-1.1421073976959246,161.82000732421875,2.5479827586206896,157.6199951171875,0.09574203630053257
9943,2019-08-21,164.0800018310547,165.97999572753906,163.36000061035156,165.47000122070312,616200.0,0.003792946847682277,1.1742802692144536,1.208701536501871,40.559141097530244,36.204454081610336,-0.7944103970645813,4.633104946483684,3.779802962449196,8.242677861046332,12.28322288024998,2.6199951171875,-5.3373510061438765,-3.129497528076172,-14.927171810148309,8.668176753995965,-9.02833466911224,2.7693396129598966,2.3351046892616694,80.9237396934145,47.57746902589534,5.898837141036074,8,-2.5400009155273438,4.970001220703125,2.2349929809570312,2.0799942016601562,16.3800048828125,2,0.08404432674453344,1.369250512543625,163.4600067138672,3.831401728158003,165.33999633789062,-1.1421073976959246,161.82000732421875,0.08404432674453344
9944,2019-08-22,164.4499969482422,165.25999450683594,163.10000610351562,164.97000122070312,516700.0,0.002254967778269945,2.927284329093204,0.37410395740710245,44.72092029660247,36.37380005044642,-1.8250661589446793,3.427581724643403,3.4675379269140763,7.738328667362879,10.789042409100057,2.1599884033203125,-5.77419633599942,-2.1175025939941463,-12.964617496932732,8.72961230894444,-7.541060045463439,3.3060548574751465,-8.42999267578125,80.20699062166275,41.9996101175753,5.423557451469298,8,-2.9099960327148438,4.600006103515625,1.8649978637695312,1.7099990844726562,16.160003662109403,3,0.0765582035361978,1.1742802692144536,164.0800018310547,1.369250512543625,163.4600067138672,3.831401728158003,165.33999633789062,0.0765582035361978
9945,2019-08-23,158.02999877929688,164.52000427246094,157.0,162.94000244140625,807500.0,-0.039039211237966165,-1.1578200732947157,9.442237154846094,43.80409658571513,37.84222602206188,3.999689938495038,8.9801229731479,9.840906886407367,13.990865150402783,9.736355403484307,7.5200042724609375,-6.174120138150869,-7.694500732421886,-18.438375047792874,3.0493735829491015,-13.06643789010738,-2.3225635747363924,-1.8251947021484511,11.469925048384658,-29.497306696621486,5.371937157685487,8,3.5100021362304688,11.020004272460938,8.284996032714844,6.959999084472656,17.699996948242188,4,0.1457318164727719,2.927284329093204,164.4499969482422,1.1742802692144536,164.0800018310547,1.369250512543625,163.4600067138672,0.1457318164727719
9946,2019-08-26,158.55999755859375,160.47999572753906,156.97000122070312,159.8699951171875,661200.0,0.0033537858849006508,1.7747005536590956,0.26680174776712184,39.593534816121114,38.36714987416937,3.3623853036093863,7.725476796385465,9.320734312980733,13.263650606855663,9.245269340333625,3.5099945068359375,-6.7575345325009835,-6.4530021667480355,-17.111141776662777,4.205137443166706,-11.78207197170542,-1.1239323617906507,-2.1740896728515793,17.647028937523604,-24.36489894474293,5.329069804957374,8,2.44000244140625,10.490005493164062,7.754997253417969,4.7949981689453125,12.760009765625,0,0.12071140063290864,-1.1578200732947157,158.02999877929688,2.927284329093204,164.4499969482422,1.1742802692144536,164.0800018310547,0.12071140063290864
9947,2019-08-27,157.8300018310547,159.07000732421875,157.4199981689453,158.6300048828125,595200.0,-0.004603908544267621,-1.0370352927879136,0.6106904906117504,41.29214238371502,39.55275248123953,3.2050758459998576,7.3376227628550055,10.138029215518003,13.75505582874959,8.401211439781422,1.6500091552734375,-6.96678492333416,-6.2344978332519645,-15.795929995882204,3.3269343293782754,-11.015213914567084,-1.4537817519368446,-1.2666122128906352,9.544962648968042,-34.187777708851726,4.780716081315113,8,3.1699981689453125,11.220001220703125,8.484992980957031,5.2249908447265625,14.3699951171875,1,0.1468035094731044,1.7747005536590956,158.55999755859375,-1.1578200732947157,158.02999877929688,2.927284329093204,164.4499969482422,0.1468035094731044
9948,2019-08-28,159.27999877929688,159.8699951171875,156.5399932861328,157.25,419900.0,0.009187080602041098,1.0747730189665827,-2.537488794369528,39.212045655357734,40.424982344110255,2.0279074107646693,4.894163716234857,8.632468645754443,12.04485471937221,7.0949368324857875,3.3300018310546875,-6.341872156309137,-3.9945007324218693,-12.244768156017244,4.2557666911735055,-8.119634444219543,0.13063297937580387,5.9799957275390625,31.422076944882882,-10.680031275378312,4.125133711797682,8,1.9799957275390625,9.770004272460938,9.310001373291016,5.194999694824219,15.479995727539062,2,0.1308387524962702,-1.0370352927879136,157.8300018310547,1.7747005536590956,158.55999755859375,-1.1578200732947157,158.02999877929688,0.1308387524962702
9949,2019-08-29,164.13999938964844,164.27999877929688,161.35000610351562,161.61000061035156,529600.0,0.030512309439967522,1.0854058515606333,1.2463055668305296,49.53459697956357,41.63167102266641,-2.022674832596863,-0.6878812807207737,3.7377376323843237,6.93174701931639,5.086712885574375,5.0,-6.0651365289473915,1.301499938964838,-5.632522548608591,8.235522426538267,-2.1655113048218766,4.768511182751553,0.9455950927734307,95.23804060591459,51.88971153181565,3.4670112437867155,8,-2.8800048828125,4.910003662109375,6.375,1.8499984741210938,6.7400054931640625,3,0.09942736313454614,1.0747730189665827,159.27999877929688,-1.0370352927879136,157.8300018310547,1.7747005536590956,158.55999755859375,0.09942736313454614
9950,2019-08-30,165.77000427246094,167.38999938964844,165.27000427246094,165.6199951171875,880800.0,0.00993057687872323,-3.9882775334350598,0.05929218484252681,55.564251386395135,43.57797041449083,-3.389936982280261,-2.710455903277591,1.9477684295204654,5.11382384789087,4.344828332323855,3.25,-4.854726118052753,3.0925048828125057,-3.373885078285298,9.55889484391031,-0.14069009773641028,6.325699863361422,-9.230010986328125,85.06917782596834,35.38740333894651,3.2331949805489084,8,-3.8050079345703125,3.279998779296875,5.467494964599609,0.21999359130859375,0.839996337890625,4,0.0895216019509748,1.0854058515606333,164.13999938964844,1.0747730189665827,159.27999877929688,-1.0370352927879136,157.8300018310547,0.0895216019509748
9951,2019-09-03,160.97000122070312,163.8800048828125,158.9600067138672,163.83999633789062,795300.0,-0.028955799771039903,2.3355781764012167,-19.13213304851999,44.0174223152163,44.25535016846852,0.8101937468102562,1.994931458285464,6.562260302053289,9.661919355352268,4.64432092424749,6.80999755859375,-3.6575819486800185,-1.5824981689453068,-8.080958500073308,4.915962162182694,-4.831728334509307,1.6667319966186938,-4.2130078124999955,40.82954324914987,-6.037214778920038,3.2492301655639997,9,0.9949951171875,8.080001831054688,10.267498016357422,5.019996643066406,6.8699951171875,1,0.09169406967077531,-3.9882775334350598,165.77000427246094,1.0854058515606333,164.13999938964844,1.0747730189665827,159.27999877929688,0.09169406967077531
9952,2019-09-04,163.2100067138672,164.0800018310547,162.35000610351562,162.60000610351562,564400.0,0.013915670473859443,-2.117107704996907,-0.21254412828037939,56.24097143692964,45.99777576173512,-1.6416395359662488,-0.5779249986370587,4.198922557893269,7.135447192709961,4.698763315667465,3.1100006103515625,-3.0586034265097624,0.8500068664550895,-5.305283393416573,7.005297126326752,-2.227638263480742,3.927651996390921,-6.240353186035151,61.47474355404421,8.83768381790513,3.077645129935836,9,-1.2450103759765625,5.839996337890625,8.02749252319336,2.7799911499023438,7.5399932861328125,2,0.04969058438046425,2.3355781764012167,160.97000122070312,-3.9882775334350598,165.77000427246094,1.0854058515606333,164.13999938964844,0.04969058438046425
9953,2019-09-05,171.63999938964844,171.97000122070312,165.35000610351562,165.35000610351562,813900.0,0.05165119985908917,-1.1049291520810438,10.311454086099507,66.81863228019077,48.45307709324493,-9.930800701821397,-8.914441671604067,-4.21933545609815,-1.5791294927773833,5.2114413981517975,8.759994506835938,-2.4632424662558776,8.930499267578114,1.5549007899529954,16.306097745203232,5.242700028765569,12.618298506390659,-14.461938944580083,97.46347447816913,38.34899031118309,3.6877992388125573,9,-7.385002136230469,-2.589996337890625,-0.4025001525878906,-5.650001525878906,8.020004272460938,3,0.0032626285282282286,-2.117107704996907,163.2100067138672,2.3355781764012167,160.97000122070312,-3.9882775334350598,165.77000427246094,0.0032626285282282286
9954,2019-09-06,173.49000549316406,174.1699981689453,170.5399932861328,172.5,862000.0,0.010778408937859751,2.0893778934997305,0.15739372812156585,64.83601154439,50.789956533097694,-11.58155192061335,-10.843931112142371,-6.0897049911679915,-3.6933967073195504,5.49409866391129,3.6300048828125,-1.6342558750371836,10.47800521850587,1.8890414515047667,19.066968985506975,6.1835233350053045,14.772487102006437,-15.720267417070318,95.5293027100668,34.112835891623035,4.294481883500556,9,-8.135009765625,-4.44000244140625,-2.1050071716308594,-7.500007629394531,4.970001220703125,4,0.007320243088711598,-1.1049291520810438,171.63999938964844,-2.117107704996907,163.2100067138672,2.3355781764012167,160.97000122070312,0.007320243088711598
9955,2019-09-09,177.4600067138672,177.72000122070312,173.22000122070312,174.22999572753906,788700.0,0.022883169606329634,1.4,3.262619256793206,65.23380517456515,53.638875461813704,-13.97520284745596,-14.539450823033576,-9.976651577993266,-7.919391451935155,6.3323658624101355,4.5,-0.8776299083932599,13.80050582885741,3.0543958267142557,24.546615831000565,8.427450827785833,19.173560829928988,-18.70625303220234,98.61410137011927,38.45066302239746,5.373055001071573,9,-10.330009460449219,-10.590003967285156,-4.050006866455078,-10.330009460449219,3.099990844726534,0,-0.037078787231559995,2.0893778934997305,173.49000549316406,-1.1049291520810438,171.63999938964844,-2.117107704996907,163.2100067138672,-0.037078787231559995
9956,2019-09-10,181.2899932861328,181.47000122070312,175.82000732421875,177.6199951171875,1027200.0,0.021582251929253005,1.8039574269909242,1.1362184786613883,71.36352134841978,56.98013979122534,-15.915557591035792,-17.719279001605003,-13.727657409365605,-11.97819468046265,6.977985956520665,5.649993896484375,-0.26077081939047275,16.6409927368164,3.3815309126441946,29.900454560988607,10.011261824730298,23.270723648902504,-21.018939801344914,99.05853566663049,39.35175727500358,6.629730912086098,9,-12.284996032714844,-12.544990539550781,-8.352493286132812,-14.159996032714844,-1.0399932861328125,1,-0.08097519565027278,1.4,177.4600067138672,2.0893778934997305,173.49000549316406,-1.1049291520810438,171.63999938964844,-0.08097519565027278
9957,2019-09-11,184.4600067138672,184.5,178.72000122070312,181.44000244140625,1079100.0,0.017485870953346527,2.729042483547531,0.8228898580973486,73.01265294110755,60.735762822975325,-16.663163581926597,-20.4558334843112,-16.779258753151396,-15.3891762043678,8.041504350385683,5.779998779296875,1.0722622203719538,18.870005798339832,2.916800806813427,34.82321078986624,10.893403302576615,26.84660829410305,-22.069058455487777,99.79115770820086,41.001472737126434,7.976602495763204,9,-12.730003356933594,-14.200004577636719,-12.885005950927734,-17.33000946044922,-1.1399993896484375,2,-0.09010088784045955,1.8039574269909242,181.2899932861328,1.4,177.4600067138672,2.0893778934997305,173.49000549316406,-0.09010088784045955
9958,2019-09-12,181.6000061035156,184.6499938964844,179.77999877929688,184.6199951171875,910400.0,-0.015504719214219698,2.162348278424533,-0.9999949474279977,68.33441050738972,62.82463099273379,-11.515042827309571,-16.662292809400384,-13.753300203007711,-12.789380393695666,9.193306412600561,4.869995117187528,2.6358723129343673,14.875004577636702,-2.2603519427126457,32.01036109798605,6.307326317462014,23.44268283781139,-16.55597163614172,78.38421218259035,21.382330638867685,8.567678260174679,9,-9.795005798339815,-11.26500701904294,-10.025005340576143,-14.470008850097628,2.939987182617216,3,-0.05974672763684208,2.729042483547531,184.4600067138672,1.8039574269909242,181.2899932861328,1.4,177.4600067138672,-0.05974672763684208
9959,2019-09-13,182.22999572753903,184.4199981689453,180.8300018310547,183.4199981689453,802400.0,0.0034691057425644267,1.2507796804745048,0.3940419769803713,79.52659769554276,65.4871139159724,-10.403108425582417,-16.183780503848396,-14.240761777216647,-13.669292377130517,9.96069053523037,3.589996337890625,4.32929630452054,14.27449417114255,-3.6253335352713236,32.17432187755642,5.324580317935613,23.224408024349486,-14.441126940089674,78.82764899689707,15.402599674421467,8.94991385320694,9,-10.424995422363253,-11.894996643066378,-10.922496795654268,-15.099998474121065,1.1600036621094034,4,-0.014103013365989292,2.162348278424533,181.6000061035156,2.729042483547531,184.4600067138672,1.8039574269909242,181.2899932861328,-0.014103013365989292
9960,2019-09-16,179.17999267578125,181.5500030517578,178.1699981689453,180.3600006103516,763800.0,-0.016737107629185233,-1.1125050663996376,0.9916012719905628,73.7011438128592,68.78530519348828,-5.867931839381782,-12.4024045149107,-11.01690241190812,-10.859306663552616,11.17484598569625,4.059997558593722,6.095193913152684,10.356491851806652,-7.969185609426432,28.682169313039736,1.193653121190124,19.51933058242318,-9.03056637306699,38.05198710172414,-29.876334700147055,9.162838730616537,9,-5.67999267578125,-8.844993591308594,-7.872493743896484,-12.049995422363281,7.7100067138671875,0,-0.00401822743243907,1.2507796804745048,182.22999572753903,2.162348278424533,181.6000061035156,2.729042483547531,184.4600067138672,-0.00401822743243907
9961,2019-09-17,179.1300048828125,179.27999877929688,175.83999633789062,178.3800048828125,844500.0,-0.0002789808852107223,5.5524617799221065,-0.6355889465040645,74.87156352015555,70.85537098051338,-3.320201859817331,-11.875179582577829,-10.763941989960273,-10.965202260731303,11.702035921077144,3.44000244140625,7.1558278870608945,9.617003631591786,-9.188234519347247,28.42224178253082,0.21438455612226903,19.019622707061302,-6.950499116970406,37.34403469513577,-36.40091307874693,9.402619075469524,9,-4.1300048828125,-8.795005798339844,-7.822505950927734,-12.000007629394531,8.360000610351591,1,0.007982987979689549,-1.1125050663996376,179.17999267578125,1.2507796804745048,182.22999572753903,2.162348278424533,181.6000061035156,0.007982987979689549
9962,2019-09-18,179.11000061035156,179.24000549316406,175.92999267578125,178.07000732421875,687000.0,-0.00011167460456451561,4.092315457117035,1.38665771484375,73.95506417428714,71.6483078576352,-0.9025046005409934,-11.196660006601888,-10.457707181653177,-11.118427998779993,12.415749332021726,3.3100128173828125,7.913065392713889,8.814499664306652,-10.23111429394038,27.860113622553683,-0.7083073148168637,18.337306643430168,-5.1846265062195585,37.11697138066953,-40.24732101236514,9.522806979123523,9,-1.5150070190429688,-8.775001525878906,-7.802501678466797,-11.980003356933594,6.6399993896484375,2,0.006364800322503861,5.5524617799221065,179.1300048828125,-1.1125050663996376,179.17999267578125,1.2507796804745048,182.22999572753903,0.006364800322503861
9963,2019-09-19,177.8699951171875,180.47999572753903,177.72000122070312,179.42999267578125,514300.0,-0.006923150516099041,-1.967759401456949,-1.5000073360036386,68.17579318828665,72.01939470695706,1.4686002407720196,-9.349948674079513,-8.88839780069219,-10.068126332247118,13.061031561901018,2.759994506835909,9.690422217078122,6.8849945068359375,-12.211577461258486,25.98156647493036,-2.66329147721126,16.433280490883135,-2.4431742421261617,23.659654383166252,-49.318641686512066,9.548285984047212,9,1.06500244140625,-7.534996032714844,-6.742496490478516,-10.739997863769531,12.830001831054688,3,0.03064042478575768,4.092315457117035,179.11000061035156,5.5524617799221065,179.1300048828125,-1.1125050663996376,179.17999267578125,0.03064042478575768
9964,2019-09-20,177.0399932861328,179.86000061035156,176.89999389648438,178.61000061035156,1023900.0,-0.004666339764094807,-2.1999967008132497,1.0064165264681717,65.24207281789418,72.02031333399361,3.1906560629668945,-7.935217241559997,-7.785462309911907,-9.396419182995032,13.730752117509565,2.9600067138671875,10.885472163990045,5.425492858886713,-13.593925486752,24.444911204525425,-4.084216313932643,14.93520203170607,-1.1100006103515625,21.015683665098035,-48.34985382590851,9.509709172819356,9,3.19500732421875,-6.704994201660156,-9.012493133544922,-9.774993896484375,13.330001831054688,4,0.042363309333606214,-1.967759401456949,177.8699951171875,4.092315457117035,179.11000061035156,5.5524617799221065,179.1300048828125,0.042363309333606214
9965,2019-09-23,181.05999755859372,182.52999877929688,174.3699951171875,175.5500030517578,1054100.0,0.02270675793555732,-1.0736957824142204,-3.509534268942174,77.75627933490404,72.73061977693631,-0.29612795890528787,-10.68946197857511,-11.662337370318028,-13.535544913766529,14.504867715713605,8.160003662109375,11.048421367740957,8.29399719238279,-10.038697164547472,26.62669154931305,-0.8723499860823267,17.460344370847906,3.589996337890682,81.98528724283494,8.637938873213386,9.166347178465125,9,-1.550003051757784,-10.465003967285128,-15.557495117187472,-12.009994506835909,11.880004882812528,0,0.012868672608374876,-2.1999967008132497,177.0399932861328,-1.967759401456949,177.8699951171875,4.092315457117035,179.11000061035156,0.012868672608374876
9966,2019-09-24,177.6999969482422,181.7899932861328,176.6199951171875,181.47000122070312,905800.0,-0.018557387913717305,1.3446765370415863,-0.6842119838384098,69.41837467507082,72.33125552515445,2.7950025757943138,-6.136648172943097,-8.153067944422759,-10.252981735954052,15.315579983321559,5.1699981689453125,11.190172002730492,3.9769966125488168,-13.194787581889159,21.148780806986792,-4.608895484670171,12.562888709767805,6.74439697265629,40.808827654298824,-32.63415464849899,8.58589209721898,9,1.80999755859375,-7.105003356933594,-12.197494506835938,-8.649993896484375,16.25,1,0.051716390541542756,-1.0736957824142204,181.05999755859372,-2.1999967008132497,177.0399932861328,-1.967759401456949,177.8699951171875,0.051716390541542756
9967,2019-09-25,181.0,181.0399932861328,176.83999633789062,178.2100067138672,727600.0,0.01857064214086046,1.926847682189625,-0.740050430847813,64.54319189321319,71.91000901246817,-1.1705082405334224,-8.023162976718822,-11.368118599089001,-13.672215242504791,16.170104149255465,4.1999969482421875,11.117544627799788,6.118499755859375,-9.603815601184579,21.84081511290333,-1.7426579226626018,13.979657434381352,3.2429059448242583,81.25002337436001,10.397456532253699,7.861157678521971,9,-1.6050033569335938,-10.405006408691406,-15.49749755859375,-11.949996948242188,2.490005493164091,2,0.03585638394013313,1.3446765370415863,177.6999969482422,-1.0736957824142204,181.05999755859372,-2.1999967008132497,177.0399932861328,0.03585638394013313
9968,2019-09-26,180.1199951171875,181.30999755859372,179.4600067138672,180.1199951171875,682000.0,-0.004861905429903279,-1.8030656833051613,0.0,60.621576734678534,69.8094511279277,-0.583927023140177,-5.799151649628442,-10.293645101040624,-12.873060385923736,16.920260111116768,1.849990844726534,10.374683652428388,4.196495056152344,-9.844631822409497,18.237621934714184,-2.8240683831285764,11.217058495433264,3.925452611084012,70.46565465037567,2.6215683650811314,7.0205634392809255,9,-1.6699981689453125,-9.525001525878906,-14.61749267578125,-11.069992065429688,15.779998779296903,3,0.031256967773897415,1.926847682189625,181.0,1.3446765370415863,177.6999969482422,-1.0736957824142204,181.05999755859372,0.031256967773897415
9969,2019-09-27,180.4600067138672,181.27999877929688,178.4600067138672,181.22999572753903,739500.0,0.0018876949028256984,5.482776764417006,-100.0,55.4387203427527,67.78029296458253,-1.3426044258043817,-5.116126406392141,-10.379324523803916,-13.234166256847601,18.267338719640758,2.8199920654296875,9.188179073833112,3.720506286621088,-9.296808350187234,16.73782092342941,-2.788151031783059,10.229163605025235,3.391931962182639,74.6324615632024,10.239371699329254,6.508657318404156,9,-2.010009765625,-9.865013122558594,-15.16500473022461,-11.410003662109375,18.149993896484403,4,0.056743820533107225,-1.8030656833051613,180.1199951171875,1.926847682189625,181.0,1.3446765370415863,177.6999969482422,0.056743820533107225
9970,2019-09-30,180.6100006103516,181.3000030517578,179.6699981689453,181.3000030517578,569500.0,0.000831175279308427,3.7246351172047767,0.8961198525623203,48.57742263354944,64.85872175495963,-1.4174831693565295,-4.318766198906388,-10.391793024677526,-13.381763224258293,19.11071238227503,1.6300048828125,8.35892141468264,3.1285003662109716,-8.911165942262102,15.168166674684045,-2.8913327880255792,9.148333520447522,3.052299194520998,77.17614905805775,16.45881237395473,6.019833154236543,9,-2.1600036621094034,-10.015007019042997,-15.314998626709013,-11.559997558593778,18.050003051757784,0,0.054039059154272095,5.482776764417006,180.4600067138672,-1.8030656833051613,180.1199951171875,1.926847682189625,181.0,0.054039059154272095
9971,2019-10-01,175.72999572753906,183.6100006103516,175.25999450683594,182.27999877929688,800600.0,-0.02701957181950665,-1.2296395139193133,9.492724458204725,32.95586572273946,60.303255260343214,3.2737844688171265,1.8168691592799178,-5.450054903843778,-8.524840098778299,19.849249481770904,8.350006103515653,6.862518010020011,-2.489504241943365,-11.758294307428713,6.779285823541983,-7.123899274686039,2.144890790799309,-1.3600006103515625,5.628753019776088,-48.07452822426259,4.634395032742676,10,3.2600021362304688,-5.135002136230469,-10.434993743896484,-6.67999267578125,23.44000244140625,1,0.09793437166270968,3.7246351172047767,180.6100006103516,5.482776764417006,180.4600067138672,-1.8030656833051613,180.1199951171875,0.09793437166270968
9972,2019-10-02,171.32000732421875,174.52000427246094,169.77999877929688,173.85000610351562,951200.0,-0.025095251297665655,1.449618332649907,0.3862591756530409,31.075115255528544,56.18095771225898,7.222029271700308,7.236616106202888,-1.2343052035550386,-4.193350729730412,20.72599491920897,5.9499969482421875,5.631153251150721,-7.30499267578125,-14.219572764221255,-0.3904125873412454,-10.762282720001252,-3.8477026315612477,12.289993286132841,11.135273615538123,-37.816560802213466,3.4572900442200076,10,5.374992370605469,-0.7250137329101562,-6.295005798339844,-2.2700042724609375,27.899993896484375,2,0.13209192538263648,-1.2296395139193133,175.72999572753906,3.7246351172047767,180.6100006103516,5.482776764417006,180.4600067138672,0.13209192538263648
9973,2019-10-03,172.1999969482422,172.52000427246094,167.55999755859375,170.5800018310547,702900.0,0.005136525720303542,3.389367505671384,-0.6403145845144326,31.70376242385919,52.45447877958843,6.094019979874872,6.746634654154946,-2.352926527821012,-5.023135247645968,21.308856930456148,4.9600067138671875,4.312129126446479,-6.4530029296875,-13.2520583652082,0.3460525058331996,-9.85253064744785,-3.05347521192715,11.410003662109403,28.9096480211588,-15.591285026921796,3.3995277177603542,10,3.3850021362304688,-1.6050033569335938,-7.174995422363281,-3.149993896484375,27.339996337890625,3,0.06556334927413099,1.449618332649907,171.32000732421875,-1.2296395139193133,175.72999572753906,3.7246351172047767,180.6100006103516,0.06556334927413099
9974,2019-10-04,174.75999450683594,174.88999938964844,170.47999572753906,172.91000366210938,708400.0,0.014866420464358043,3.180097048763026,1.141973099238942,41.79049318427484,48.45828031840742,3.5499031392910467,4.518316261049449,-5.095779839383738,-7.534616469503305,21.420364246003594,4.410003662109375,3.0792395967992547,-3.9565048217773438,-10.573823750484934,2.6608141069302462,-7.2651642861311245,-0.647845357423563,8.208005981445353,44.85978554037486,-0.4380219040535991,3.308659464353789,10,0.8250045776367188,-2.9549942016601562,-9.604995727539062,-5.709991455078125,24.060012817382812,4,0.12096589639582267,3.389367505671384,172.1999969482422,1.449618332649907,171.32000732421875,-1.2296395139193133,175.72999572753906,0.12096589639582267
9975,2019-10-07,170.8800048828125,173.57000732421875,169.91000366210938,173.33999633789062,857400.0,-0.022201818184834465,1.5068402955592948,-1.329731691424518,36.585365853658544,44.810168227139386,6.519608032466493,8.305922143660354,-1.3701310623900156,-3.6636270013472654,21.093755696597714,4.8499908447265625,2.164645235511699,-7.507494354248053,-14.986086564486158,-0.028902144009947506,-11.246790459367105,-3.768198249129,11.471675488281278,20.685399956077475,-24.560232181731678,3.7392961051190587,10,4.704994201660156,0.9249954223632812,-5.725006103515625,-1.8300018310546875,26.659988403320312,0,0.1622775920831463,3.180097048763026,174.75999450683594,3.389367505671384,172.1999969482422,1.449618332649907,171.32000732421875,0.1622775920831463
9976,2019-10-08,166.61000061035156,168.8699951171875,166.19000244140625,168.72000122070312,794300.0,-0.024988320168818245,1.2240710138596058,0.8577268046992271,32.14285714285715,41.21013103265537,10.114734617551164,12.036886016157325,2.7604321974794175,0.566707694064803,20.520416379119535,4.69000244140625,1.3066415109198601,-11.043498992919922,-20.04845978739405,-2.038538198445792,-15.545979390156987,-6.541018595682857,15.150012448242222,4.827566853689208,-39.73418287115484,4.5024803972370675,10,8.290000915527344,5.194999694824219,-1.1025009155273438,2.44000244140625,28.779998779296875,1,0.19236542184951255,1.5068402955592948,170.8800048828125,3.180097048763026,174.75999450683594,3.389367505671384,172.1999969482422,0.19236542184951255
9977,2019-10-09,167.83999633789062,168.63999938964844,166.38999938964844,168.6199951171875,724400.0,0.007382484382889132,4.487755861555638,0.3696675609809012,35.667331268010514,38.43743709191448,7.62335647155416,10.011198475060127,1.2731387651231785,-0.6072710870616902,19.569674854680752,2.25,-0.4577085086888246,-8.982502746582043,-18.400730704511375,0.4357252113472896,-13.691616725546709,-4.2733887676173765,12.98581608367192,18.965453738667716,-27.073694029193735,4.709113978964668,10,7.060005187988281,5.660003662109375,-2.3324966430664062,1.2100067138671875,26.410003662109375,2,0.18666588724169197,1.2240710138596058,166.61000061035156,1.5068402955592948,170.8800048828125,3.180097048763026,174.75999450683594,0.18666588724169197
9978,2019-10-10,170.75,172.3699951171875,167.72999572753906,167.72999572753906,615600.0,0.0173379630934396,-2.0728429306938696,-3.871806408701436,41.51605795459738,36.89047460434167,3.6257267741501096,6.584239318686798,-1.8102037626588015,-3.4303552318682478,18.250815802459254,4.6399993896484375,-1.650394806439408,-5.529998779296875,-15.039040183885021,3.979042625291271,-10.284519481590934,-0.7754780770028162,9.197663822753157,52.41378342684461,3.076761393753756,4.754520702294071,10,4.150001525878906,4.25,-5.242500305175781,-1.6999969482421875,25.899993896484403,3,0.16673499982842244,4.487755861555638,167.83999633789062,1.2240710138596058,166.61000061035156,1.5068402955592948,170.8800048828125,0.16673499982842244
9979,2019-10-11,179.66000366210938,182.00999450683597,173.9499969482422,173.99000549316406,1047300.0,0.05218157342377383,-1.8034699721096712,1.8774801812862838,48.33175145187629,36.86317780637799,-6.045433184500951,-2.66479934198901,-10.722016917146306,-12.247688928526486,17.13211758922432,11.259994506835966,-2.628218958995774,3.5085044860839787,-5.72753022271587,12.744539194883828,-1.10951286831596,8.126521840483917,-13.470001220703125,85.14543600902394,38.28839410940017,4.618017354399925,10,-4.760002136230469,-4.2400054931640625,-13.007503509521484,-10.610000610351562,16.910003662109375,4,0.11065339652008577,-2.0728429306938696,170.75,4.487755861555638,167.83999633789062,1.2240710138596058,166.61000061035156,0.11065339652008577
9980,2019-10-14,178.4600067138672,179.5,176.8300018310547,178.38999938964844,512900.0,-0.0066792659678391875,1.4837262778384976,0.01234697474898342,50.954786430561754,38.86305788502491,-5.791526065574658,-1.6037317452763205,-9.413050241234885,-10.927208857427274,16.544736214019146,2.8300018310546875,-3.4646900550873454,2.3445068359374943,-6.847332984596449,11.536346656471437,-2.2514130743294913,6.94042674620448,-11.953604431152343,77.56011647612448,28.701307585629237,4.595919910266971,10,-4.360008239746094,-3.040008544921875,-11.25750732421875,-9.410003662109375,17.789993286132812,0,0.11408718953482744,-1.8034699721096712,179.66000366210938,-2.0728429306938696,170.75,4.487755861555638,167.83999633789062,0.11408718953482744
9981,2019-10-15,180.55999755859372,183.33999633789062,176.69000244140625,178.1300048828125,836800.0,0.011767291077678488,-1.5047069506546051,34.71054925893595,49.43004829054014,40.902494888915086,-7.9727498120805365,-3.785165567877499,-11.199469099273443,-12.80913512453543,16.61218644048866,6.649993896484375,-4.109028147789161,4.372998046874983,-4.939033693287342,13.685029787037308,-0.28301782320619395,9.02901391695616,-13.743523431396454,83.59882430784033,37.23295797401511,4.656015870081166,10,-5.794998168945284,-5.139999389648409,-13.559997558593722,-11.509994506835909,14.43000793457037,1,0.09404073968282423,1.4837262778384976,178.4600067138672,-1.8034699721096712,179.66000366210938,-2.0728429306938696,170.75,0.09404073968282423
9982,2019-10-16,180.25,182.52999877929688,179.69000244140625,180.7100067138672,739500.0,-0.001716867317153814,-2.5949279071339584,-0.1893037450079142,50.17092425888686,42.95440175947372,-6.998821176595499,-3.5683333963530117,-10.688770596309695,-12.275552413443734,16.68328176100968,2.839996337890625,-4.59723769082359,4.006000518798828,-5.394898088655253,13.40689912625291,-0.6944487849282268,8.706449822525883,-12.772584984374987,80.20502103093105,35.3638264785126,4.700449303727041,10,-5.4850006103515625,-4.8300018310546875,-11.375,-11.199996948242188,16.539993286132812,2,0.08399444876365281,-1.5047069506546051,180.55999755859372,1.4837262778384976,178.4600067138672,-1.8034699721096712,179.66000366210938,0.08399444876365281
9983,2019-10-17,183.32000732421875,183.8999938964844,181.4199981689453,181.80999755859372,993100.0,0.017031940772364695,-1.1659270512666995,-3.282582014794237,53.508345359560806,44.256385334505495,-9.303986795309413,-6.5446523247678385,-13.440571696219138,-15.052993325605883,16.63908598610428,3.6499938964844034,-4.161283448180086,6.803507232666021,-3.098445185281065,16.705459650613108,1.8525310236924781,11.754483441639564,-15.208089055703113,94.17098743564826,50.90475643572725,4.950976208973545,10,-8.275009155273438,-7.9000091552734375,-12.325004577636719,-13.060005187988281,14.589996337890625,3,0.05962247566601131,-2.5949279071339584,180.25,-1.5047069506546051,180.55999755859372,1.4837262778384976,178.4600067138672,0.05962247566601131
9984,2019-10-18,184.5399932861328,185.19000244140625,182.3699951171875,182.69000244140625,1110000.0,0.0066549526138541815,-1.2650611269418146,1.2251515763944798,54.69758164536827,46.268853755806575,-10.047376588121693,-7.5616367443116985,-14.411558442669559,-15.98200447496015,16.843531881427914,2.82000732421875,-3.2164602404520792,7.648493194580084,-2.8848727485184043,18.181859137678572,2.38181022303084,12.915176166129328,-15.48079047993906,92.35283346737133,51.17107240819704,5.266682971549246,10,-8.849990844726562,-8.849990844726562,-13.469993591308594,-14.204994201660156,17.540008544921875,4,0.06562263493515363,-1.1659270512666995,183.32000732421875,-2.5949279071339584,180.25,-1.5047069506546051,180.55999755859372,0.06562263493515363
9985,2019-10-21,183.38999938964844,186.75,183.02999877929688,185.7899932861328,1019200.0,-0.006231678434610588,-1.3846198990570837,-1.2973004181753698,60.05251273770305,49.369926599678344,-7.751361641121861,-6.564710972010602,-12.926337171235161,-14.563131014131102,16.72202103881574,3.720001220703125,-2.302700234389903,6.381999206542957,-4.3942291884629014,17.158227601548816,0.9938850090400422,11.770113404045873,-13.040332612637684,66.60038344163132,20.057164273780444,5.388114197502925,10,-6.819999694824219,-6.9199981689453125,-12.319999694824219,-13.055000305175781,16.990005493164062,0,0.07186873863588805,-1.2650611269418146,184.5399932861328,-1.1659270512666995,183.32000732421875,-2.5949279071339584,180.25,0.07186873863588805
9986,2019-10-22,186.88999938964844,188.67999267578125,181.58999633789062,183.3800048828125,935600.0,0.019085010151309145,1.0000043043243394,-1.4625014305151125,70.93306024213051,53.28834093013611,-9.020746458668157,-9.845712720696042,-15.946491862794687,-17.694527283132146,16.685874107556902,7.089996337890625,-1.7796608391835775,9.422499084472662,-2.2263631509366064,21.07136131988193,3.598067966768042,15.246930202177282,-14.90029929033875,80.08904081688075,27.866228755059637,5.824431117704629,10,-8.685005187988281,-9.455001831054688,-14.97249984741211,-16.55500030517578,12.94000244140625,1,0.050082939916099134,-1.3846198990570837,183.38999938964844,-1.2650611269418146,184.5399932861328,-1.1659270512666995,183.32000732421875,0.050082939916099134
9987,2019-10-23,187.4900054931641,188.5500030517578,185.22999572753903,186.17999267578125,577000.0,0.003210477315400251,-1.0685360624800757,0.37322360899183965,70.71257067168492,56.53239789870139,-7.308877966173952,-10.471450865042812,-16.18325213741312,-17.98144928908104,16.64777375121696,3.3200073242187784,-0.6328053912767757,9.698004913330095,-2.7025214476298345,22.098531274290025,3.4977417328501303,15.89826809381006,-13.497470284677803,83.60897957296415,27.262497278073567,6.200263180479968,10,-6.175010681152372,-10.055007934570341,-14.822505950927763,-17.155006408691435,11.299987792968722,2,0.040002132275117175,1.0000043043243394,186.88999938964844,-1.3846198990570837,183.38999938964844,-1.2650611269418146,184.5399932861328,0.040002132275117175
9988,2019-10-24,185.75,188.50999450683597,183.9900054931641,188.05999755859372,547500.0,-0.009280523986264111,1.816200028521127,-1.763339661980302,65.22583992088595,58.40951883970246,-3.5954624976932905,-8.735928866478048,-13.875446723806135,-16.014336591261667,16.444048881218613,4.519989013671875,1.1957109948585298,7.676499176025402,-5.193272466274465,20.54627081832527,1.2416133548754544,14.11138499717535,-9.994969895438317,58.674270956634025,0.8386617399093197,6.434885821149934,10,-3.06500244140625,-8.31500244140625,-11.785003662109375,-15.415000915527344,11.729995727539034,3,0.05943468794687923,-1.0685360624800757,187.4900054931641,1.0000043043243394,186.88999938964844,-1.3846198990570837,183.38999938964844,0.05943468794687923
9989,2019-10-25,190.6999969482422,191.6100006103516,185.3500061035156,186.82000732421875,877800.0,0.026648704970348325,1.196490476636638,-1.6796509630882444,76.66845835675602,61.26659349816849,-7.615611068036259,-13.57545781245176,-18.14715305058442,-20.724818241647483,16.66010119527335,6.259994506835994,3.076585169479017,12.114496612548834,-1.9173279610646716,26.14632118616234,5.098584325742081,19.130408899355587,-13.393971335134154,90.91813099710484,27.21078654661264,7.015912286806752,10,-6.549995422363281,-11.799995422363281,-16.064998626708984,-20.36499786376953,5.449996948242216,4,0.03780811132274975,1.816200028521127,185.75,-1.0685360624800757,187.4900054931641,1.0000043043243394,186.88999938964844,0.03780811132274975
9990,2019-10-28,190.3699951171875,193.63999938964844,189.44000244140625,192.0,1155700.0,-0.0017304763310733717,-1.4068817768450508,-0.42010547469511833,85.76159624822873,65.3034321601339,-6.055289487621991,-13.15103127092749,-17.264110027066124,-20.14904026738992,16.978848193367725,4.1999969482421875,4.674010646135514,11.296495056152338,-3.6789256504340244,26.2719157627387,3.808784702859157,18.78420540944552,-11.06141300446538,72.863041955961,1.6372541058493084,7.487710353293175,10,-3.7049942016601562,-10.454994201660156,-15.08499526977539,-20.034996032714844,7.100006103515625,0,0.061511829669684825,1.196490476636638,190.6999969482422,1.816200028521127,185.75,-1.0685360624800757,187.4900054931641,0.061511829669684825
9991,2019-10-29,192.94000244140625,193.6000061035156,187.97999572753903,188.6300048828125,782700.0,0.013500065084504076,-1.0035630939623035,-2.6441623605182354,86.31366880301502,69.31929266503703,-7.4700734395868835,-15.141934936528685,-19.353287065914742,-22.51219582874174,18.326055051161156,5.6200103759765625,5.485283067925309,13.006002044677729,-3.0959231154334077,29.107927204788865,4.9550394646221605,21.056964624733297,-11.338393564375906,92.74614102608699,14.293865065157547,8.050962580055566,10,-5.410003662109375,-13.025001525878906,-17.887508392333984,-22.605003356933594,6.470001220703125,1,0.03856122290485464,-1.4068817768450508,190.3699951171875,1.196490476636638,190.6999969482422,1.816200028521127,185.75,0.03856122290485464
9992,2019-10-30,193.9499969482422,194.16000366210938,190.88999938964844,193.44000244140625,1534200.0,0.005234759479920026,6.032207255246189,0.11832825886851235,85.51746048060998,72.87586101182028,-7.076527239171327,-15.146171965568612,-19.800194426926396,-23.327484267293357,19.602250884074262,3.2700042724609375,6.368384686103639,12.884497070312506,-3.8372721133675896,29.6062662539926,4.523612478472444,21.245381662152568,-10.422245589192954,97.93503685665887,15.52031306304805,8.360884591840048,10,-6.0749969482421875,-13.774993896484375,-18.897502899169922,-23.61499786376953,8.430007934570312,2,0.03031711768668721,-1.0035630939623035,192.94000244140625,-1.4068817768450508,190.3699951171875,1.196490476636638,190.6999969482422,0.03031711768668721
9993,2019-10-31,183.4900054931641,193.9499969482422,182.07000732421875,189.0,2462900.0,-0.0539313824164146,-1.8455096167024534,-10.804027166920926,55.59778499856159,72.97588360661953,3.8108678572973247,-4.002187854810046,-8.90703955713417,-12.736105171650792,19.804436939960702,11.879989624023438,6.994480507859976,1.860005187988321,-14.356239445991292,18.076249821967934,-6.248117129001486,9.968127504978128,10.669998168945284,11.745232415786587,-67.41905966479906,8.10812231698981,10,4.384994506835909,-3.3150024414062784,-8.495010375976591,-13.155006408691435,17.979995727539034,3,0.08338322161933087,6.032207255246189,193.9499969482422,-1.0035630939623035,192.94000244140625,-1.4068817768450508,190.3699951171875,0.08338322161933087
9994,2019-11-01,195.8999938964844,196.0,185.5399932861328,186.08999633789062,1662900.0,0.06763304829582473,1.0899093924538426,-1.7804006059213167,69.19859049271281,73.99211446828727,-7.619516102277402,-15.544174329965273,-20.742656378376182,-24.905442083126673,20.666099400144383,12.509994506835909,7.988207446305552,13.2129936218262,-3.8514789291550926,30.277466172807493,4.680757346335554,21.745229897316847,-13.829986572265653,99.28208071717462,19.09220842422276,8.532236275490643,11,-7.104995727539091,-14.804992675781278,-21.377498626709013,-25.564994812011747,6.480010986328097,4,0.00806534905707812,-1.8455096167024534,183.4900054931641,6.032207255246189,193.9499969482422,-1.0035630939623035,192.94000244140625,0.00806534905707812
9995,2019-11-04,198.6100006103516,200.75,196.3300018310547,198.32000732421875,1486100.0,0.01383362326850901,-1.0702546821565257,0.02956099473019749,69.60678852265505,73.84475094390112,-8.87703789456296,-16.938655022395466,-22.627991303174014,-27.371924176812968,21.71740124632316,4.850006103515597,8.744659469655033,14.536500549316429,-2.9886466620791623,32.06164776071202,5.773926943618648,23.29907415501421,-16.53999328613284,88.54389599187084,8.422324280808226,8.762573605697796,11,-7.199996948242216,-15.139999389648466,-24.0875053405762,-28.275001525878935,7.729995727539034,0,-0.012386117044999256,1.0899093924538426,195.8999938964844,-1.8455096167024534,183.4900054931641,6.032207255246189,193.9499969482422,-0.012386117044999256
9996,2019-11-05,198.66000366210938,201.1100006103516,197.22999572753903,198.57000732421875,868000.0,0.0002517650249440617,-1.8014278159703696,0.31033938437250314,70.11143552668338,73.77795815001204,-7.914144623756783,-15.246116358539325,-21.852824639033116,-27.15025182504627,22.16914704644892,3.880004882812557,9.42848065472316,12.984003448486334,-3.656488492429105,29.624495389401773,4.663757478028629,21.30424941894404,-15.842796630859368,87.13236443194236,6.73130383480671,8.32024597045772,11,-7.069999694824219,-15.010002136230469,-24.137508392333984,-28.32500457763672,10.639999389648438,1,-0.005990146076057967,-1.0702546821565257,198.6100006103516,1.0899093924538426,195.8999938964844,-1.8455096167024534,183.4900054931641,-0.005990146076057967
9997,2019-11-06,199.1699981689453,199.97999572753903,196.0,197.6999969482422,1017100.0,0.0025671725432128145,1.576052067593088,16.334011529331978,68.34066139347675,74.12404942474436,-7.36791143869857,-14.006731643773747,-21.49117649257471,-27.340374558750852,22.549870456000885,3.979995727539034,10.067117106266778,11.927497863769531,-3.497634485715622,27.352630213254685,4.214931689026969,19.640064038512094,-15.255223522949223,89.81090795436774,10.690987315295203,7.712566174742574,11,-7.579994201660156,-15.519996643066406,-24.37750244140625,-28.834999084472656,7.320007324218778,2,0.0012050283444822174,-1.8014278159703696,198.66000366210938,-1.0702546821565257,198.6100006103516,1.0899093924538426,195.8999938964844,0.0012050283444822174
9998,2019-11-07,199.22000122070312,201.3800048828125,198.13999938964844,200.0,855900.0,0.0002510571482527979,-1.2040835392057132,-0.5306109738628578,67.4595745468549,73.10084011253313,-5.929843582832262,-12.452941926997482,-20.69772935512185,-27.14696299804217,23.885554385657485,3.2400054931640625,10.025843825260893,10.554000854492188,-3.6706684239558456,24.77867013294022,3.441666215268185,17.66633549371619,-14.273513016845698,86.36362322763611,8.54920115483958,7.112334639224013,11,-7.4949951171875,-15.43499755859375,-25.57500457763672,-28.88500213623047,8.3699951171875,3,0.015861879543955126,1.576052067593088,199.1699981689453,-1.8014278159703696,198.66000366210938,-1.0702546821565257,198.6100006103516,0.015861879543955126
9999,2019-11-08,199.5399932861328,200.47000122070312,198.0399932861328,199.02999877929688,691300.0,0.0016062245932584318,1.0506306294705803,-0.6538401345905552,69.59475521135334,71.3045244417692,-5.435626438241343,-11.812862557758535,-20.30983909604032,-27.236293485613544,24.507454936007463,2.4300079345703125,10.013172298583868,9.879993438720703,-4.472676017013896,24.232662894455302,2.7036587108534036,17.056328166588003,-13.278823747958967,65.79907199419146,-12.87891203777825,7.176334727867306,11,-7.8149871826171875,-15.754989624023438,-26.449996948242188,-29.204994201660156,4.1800079345703125,4,0.009672286255932416,-1.2040835392057132,199.22000122070312,1.576052067593088,199.1699981689453,-1.8014278159703696,198.66000366210938,0.009672286255932416
10000,2019-11-11,198.82000732421875,199.3500061035156,197.13999938964844,197.4499969482422,739600.0,-0.0036082288570674637,-1.2211061441376223,2.6863237890075697,65.521747261417,68.9943109371472,-3.789455624048202,-10.002164676215159,-18.92829007813313,-26.35854467027704,25.086627693993798,2.399993896484375,10.44595212677325,8.142007446289057,-5.746535593834949,22.030550486413063,1.1977359262270397,15.086278966351074,-11.349330958473814,52.41644544278811,-25.005585530494876,6.944271520062003,11,-7.095001220703125,-15.035003662109375,-25.12500762939453,-28.485008239746094,7.7199859619140625,0,0.017905630356347402,1.0506306294705803,199.5399932861328,-1.2040835392057132,199.22000122070312,1.576052067593088,199.1699981689453,0.017905630356347402
10001,2019-11-12,197.5399932861328,199.0,196.6699981689453,198.67999267578125,714300.0,-0.006438054476069932,1.617958938751018,-0.8321100406526702,62.84836558059107,66.47552261492288,-1.9984737655562697,-7.783912731722182,-16.833204742262296,-24.910003387199225,25.096580280264565,2.3300018310546875,9.979438455190746,6.012993621826183,-7.336811831495737,19.362799075148104,-0.6619091048347912,12.687896348487158,-8.956570639022459,28.624384543825016,-46.03158730704766,6.6749027266609655,11,-5.8149871826171875,-13.754989624023438,-23.844993591308594,-27.204994201660156,8.730010986328097,1,0.04454795662066857,-1.2211061441376223,198.82000732421875,1.0506306294705803,199.5399932861328,-1.2040835392057132,199.22000122070312,0.04454795662066857
10002,2019-11-13,195.38999938964844,197.6699981689453,194.2400054931641,195.82000732421875,602100.0,-0.010883841093231927,-1.5128190796644494,0.3772001445570264,62.196363602667375,67.20869801537907,0.421601496821296,-4.6815362778920075,-13.948530780767612,-22.582474324982513,24.902316376924816,3.4299926757812216,9.25129833292948,3.1059997558593864,-9.229855286044767,15.44185479776354,-3.0619277650926904,9.273927276811463,-5.7828501636819,16.106358470444842,-58.06905763800076,6.167927520952078,11,-1.9300003051757812,-11.504997253417969,-22.037498474121094,-25.05500030517578,11.470001220703153,2,0.07119097039541877,1.617958938751018,197.5399932861328,-1.2211061441376223,198.82000732421875,1.0506306294705803,199.5399932861328,0.07119097039541877
10003,2019-11-14,194.25,195.8000030517578,193.8500061035156,194.1199951171875,484500.0,-0.005834481770866096,-4.821034891135603,-0.3023313580071679,54.970604057874915,65.62781063373042,3.6301684341374028,-2.825572973963915,-12.343716145939624,-21.2501269136622,24.467806573586802,1.949996948242216,8.208805552876527,1.4195007324218807,-10.191401861714013,13.030403326557774,-4.385950564646066,7.2249520294898275,-3.7010223214857945,6.042208331028782,-63.28834023320491,5.805451297067946,11,3.3650054931640625,-9.694999694824219,-20.049999237060547,-23.915000915527344,13.94000244140625,3,0.06301161129041999,-1.5128190796644494,195.38999938964844,1.617958938751018,197.5399932861328,-1.2211061441376223,198.82000732421875,0.06301161129041999
10004,2019-11-15,196.6499938964844,197.6300048828125,195.55999755859372,196.38999938964844,542000.0,0.012355180934282561,-1.1562596857639789,1.9998826291082,58.31128117391807,64.37275426164854,1.5061364378222493,-4.502651710611815,-14.301063525839567,-23.46852929507199,23.95378105631917,3.3800048828125,7.240542400703447,3.2139945983886946,-7.825508389495752,14.253497586273141,-2.305756895553543,8.733746092330932,-5.234534041626347,50.90886896306922,-17.232320723938606,5.519751493942225,11,0.9650115966796591,-8.98499298095706,-21.69999313354495,-26.314994812011747,9.790008544921847,4,0.05563184734785698,-4.821034891135603,194.25,-1.5128190796644494,195.38999938964844,1.617958938751018,197.5399932861328,0.05563184734785698
10005,2019-11-18,196.57000732421875,197.6100006103516,195.1000061035156,197.2400054931641,495400.0,-0.0004067458670136137,2.5603051782911552,-2.5769704794880606,55.14311459631384,62.70960749160747,1.4151351045587433,-3.567533549779398,-13.898218061783666,-23.17699144016973,23.151667812402334,2.5099945068359943,8.307876185058916,2.4750076293945256,-7.568054770325688,12.518070029114739,-2.546523570465581,7.496538829254632,-4.357383867124327,52.81562027791795,-11.708693496118492,5.021531199860103,11,1.0449981689453125,-7.535003662109375,-21.41000747680664,-26.235008239746094,11.05999755859375,0,0.03637377845080558,-1.1562596857639789,196.6499938964844,-4.821034891135603,194.25,-1.5128190796644494,195.38999938964844,0.03637377845080558
10006,2019-11-19,196.25,198.0800018310547,195.4199981689453,197.63999938964844,733700.0,-0.0016279560069961674,1.343611150322316,2.074631624496029,53.32370764303036,61.0410570748912,1.5168448146207254,-2.6460064473854175,-13.375884512818743,-22.67005466291397,22.077220323213698,2.660003662109375,7.654843424419198,1.6870002746582031,-7.799291803123197,11.173292352439603,-3.0561457642324967,6.430146313548903,-3.3039860288481293,56.737501668368395,-3.413496435321065,4.7431460388907025,11,1.3650054931640625,-7.214996337890625,-21.490001678466797,-25.915000915527344,10.75,1,0.05243308680832004,2.5603051782911552,196.57000732421875,-1.1562596857639789,196.6499938964844,-4.821034891135603,194.25,0.05243308680832004
10007,2019-11-20,194.9900054931641,197.02999877929688,193.08999633789062,195.3800048828125,573800.0,-0.006420354174960008,1.1355100960604068,0.2805752236675793,72.6378279142527,61.616418560157626,2.3708755562301747,-0.8383015044055071,-12.026228141795997,-21.228080769932973,20.734326181293266,3.94000244140625,6.697209466944628,0.05200576782229405,-8.830784679186536,8.934796214831124,-4.389389455682135,4.493400991326723,6.389999389648409,38.07629386132616,-27.032889820584607,4.4413952235044185,11,1.789993286132784,-4.455001831054716,-19.897506713867216,-24.655006408691435,10.769989013671875,2,0.05784911257768166,1.343611150322316,196.25,2.5603051782911552,196.57000732421875,-1.1562596857639789,196.6499938964844,0.05784911257768166
10008,2019-11-21,196.7899932861328,197.22999572753903,193.1000061035156,194.83999633789062,824900.0,0.0092311797643998,1.9187186938916942,-5.000000000000364,53.00879523355075,59.77353411817957,0.21226346496365522,-1.8643810640072616,-13.621588947732675,-22.794974790432605,19.673203707786808,4.1299896240234375,5.70723844732521,1.2999938964843807,-6.482717141172827,9.082704934141589,-2.5913616223442375,5.191349415312999,4.4242114257812375,74.14815381087074,12.809657377777555,3.8913555188286093,11,-0.5699920654296875,-5.389991760253906,-21.697494506835938,-26.454994201660156,9.030014038085938,3,0.051171338318900084,1.1355100960604068,194.9900054931641,1.343611150322316,196.25,2.5603051782911552,196.57000732421875,0.051171338318900084
10009,2019-11-22,197.91000366210938,198.0800018310547,196.1100006103516,197.50999450683597,724800.0,0.005691399025295363,4.324288100294787,0.20513322117452276,47.34848966503393,57.754283274137,-1.2999833083502779,-2.5471332008591787,-14.540048308851254,-23.689937312890265,18.176592142907914,1.9700012207030966,4.816559906368582,2.059503936767584,-5.4522187635932085,9.571226637128376,-1.6963574134128123,5.81536528694798,3.1417168823242037,96.5932268175216,37.097537358841834,3.755861350180392,11,-1.8650054931640625,-6.4250030517578125,-22.677505493164062,-27.57500457763672,11.860000610351534,4,0.05194279515475064,1.9187186938916942,196.7899932861328,1.1355100960604068,194.9900054931641,1.343611150322316,196.25,0.05194279515475064
10010,2019-11-25,202.0800018310547,202.3000030517578,197.5,198.6499938964844,1170800.0,0.02107017377486753,1.4806150813208476,8.574823574290066,59.87299584787341,57.423686637168366,-5.5416882819428395,-6.108027688564363,-18.357558416839424,-27.576739675885335,16.641469004652812,4.8000030517578125,4.055159741765095,5.644001770019543,-1.8945021722610136,13.182505712300099,1.8747497988792645,9.41325374115982,-8.990005493164062,97.61128056104587,39.89251876468337,3.769251971140275,11,-4.385002136230469,-10.135002136230469,-26.389999389648438,-31.474998474121094,4.7400054931640625,0,0.021575616443217704,4.324288100294787,197.91000366210938,1.9187186938916942,196.7899932861328,1.1355100960604068,194.9900054931641,0.021575616443217704
10011,2019-11-26,200.3800048828125,201.6499938964844,199.0200042724609,201.2100067138672,1049800.0,-0.008412494719113428,2.076054075759568,-0.24198248134917835,53.268528006238725,56.43170490423185,-3.7956200461555625,-4.028614650529619,-16.3159484779477,-25.587623909776198,15.430920506444362,3.0599975585937784,3.097802237361691,3.572004699707037,-3.9743913153776305,11.118400714791704,-0.20119330783529676,7.345202707249371,-7.105808410644528,79.15312954056333,24.44068547304559,3.773198007542327,11,-2.6850051879882812,-8.435005187988281,-23.860004425048828,-28.99500274658203,6.529998779296875,1,0.03618125473267653,1.4806150813208476,202.0800018310547,4.324288100294787,197.91000366210938,1.9187186938916942,196.7899932861328,0.03618125473267653
10012,2019-11-27,199.8300018310547,200.3999938964844,197.2899932861328,200.19000244140625,1130100.0,-0.00274480007164124,6.974529021655692,0.43373471826454635,51.60442337159677,56.057684827978726,-2.8491922834038235,-3.1784716876890116,-15.423035303056679,-24.709485796665717,13.900610685355094,3.110000610351591,2.4015617025833933,2.728001403808605,-4.807724447123604,10.263727254740814,-1.0398615216574854,6.495864329274696,-6.375289227294928,73.15215173875626,21.51625654689365,3.767862925466098,11,-2.1350021362304688,-7.644996643066406,-22.010005950927734,-27.480003356933594,6.660003662109403,2,0.03588048893182294,2.076054075759568,200.3800048828125,1.4806150813208476,202.0800018310547,4.324288100294787,197.91000366210938,0.03588048893182294
10013,2019-11-29,198.7899932861328,199.97999572753903,198.08999633789062,199.8800048828125,307700.0,-0.005204466473463509,1.9302468624691829,3.0278048573729497,48.099339223401884,54.923024611254704,-1.2264332749786604,-0.9839003845422098,-14.00515636200413,-23.318510961980735,14.3990574587258,1.889999389648409,1.8648890810860337,0.9229934692382926,-3.0663993604350424,4.912386298911628,-1.071702945598389,2.9176898840749743,-5.158374873413095,43.29550272636711,-6.278319786116683,1.9946964148366744,11,-1.0949935913085938,-6.604988098144531,-19.414997100830078,-26.43999481201172,7.8400115966796875,4,0.035062133186305466,6.974529021655692,199.8300018310547,2.076054075759568,200.3800048828125,1.4806150813208476,202.0800018310547,0.035062133186305466
10014,2019-12-02,197.47999572753903,201.63999938964844,197.0800018310547,199.8500061035156,866300.0,-0.0065898566468997055,-1.8769717303092228,2.1742983131518163,46.70272608285249,53.98520366531456,0.23879318160902585,0.47488366854528863,-12.297962290823449,-21.68810713178081,14.709791119354676,4.55999755859375,1.4709283951021916,-0.4660041809082429,-4.352642602470468,3.420634240653982,-2.4093233916893553,1.4773150298728694,-3.6750096220385444,7.662716531519663,-39.835082318810876,1.9433192107811152,12,0.21500396728518467,-5.294990539550753,-17.419998168945284,-25.12999725341794,9.650009155273466,0,0.04223218440913046,1.9302468624691829,198.7899932861328,6.974529021655692,199.8300018310547,2.076054075759568,200.3800048828125,0.04223218440913046
10015,2019-12-03,196.1499938964844,196.4900054931641,192.3999938964844,194.8600006103516,793700.0,-0.006734868644060588,3.1522613026404454,-0.5442985816470406,46.58811790853264,53.23680480592592,1.679575946082224,1.6982063814628248,-10.70762593355866,-20.132394633598068,13.86911102264244,5.080001831054631,1.5158648147192935,-1.6730056762694971,-5.6262977236406755,2.280286371101681,-3.6496516999550863,0.303640347416092,6.150009155273409,40.54054054054054,-8.958601745985966,1.9766460236855834,12,1.2000045776366903,-3.964988708496122,-14.624992370605497,-22.334991455078153,9.160003662109318,1,0.0694367106795033,-1.8769717303092228,197.47999572753903,1.9302468624691829,198.7899932861328,6.974529021655692,199.8300018310547,0.0694367106795033
10016,2019-12-04,197.47000122070312,200.0200042724609,197.00999450683597,197.8000030517578,802400.0,0.0067295812658314524,-3.815956836464527,-0.25581670432098036,55.32242207199435,51.31287082345277,0.615557511468694,0.29984939224419804,-11.638273162587097,-21.195806883738385,13.201130691699891,3.8700103759765057,1.2521503314540325,-0.2934982299804574,-4.229531158183335,3.64253469822242,-2.26151469408191,1.6745182341209954,4.63200164794921,54.87017651634112,1.099687309991637,1.9680164641014397,12,-0.12000274658203125,-5.284996032714844,-14.180000305175781,-22.639999389648438,10.610000610351562,2,0.04734899501552925,3.1522613026404454,196.1499938964844,-1.8769717303092228,197.47999572753903,1.9302468624691829,198.7899932861328,0.04734899501552925
10017,2019-12-05,199.41000366210938,200.00999450683597,198.0399932861328,198.0399932861328,665300.0,0.009824289408080666,-1.8758924096453051,-4.151523558514819,62.684377067701355,52.387935471691726,-0.7057504271066932,-1.7088649101675912,-13.2647299872431,-22.917700455957828,12.770491282366802,2.539993286132841,1.2083357048425967,1.6345039367675724,-2.3209997466015295,5.590007620136674,-0.34324790491697854,3.6122557784521234,2.497959027099597,75.86586145225927,15.394723576847483,1.9777518416845525,12,-2.0600051879882812,-7.224998474121094,-15.687503814697266,-24.32000732421875,7.349990844726591,3,0.03761095161859784,-3.815956836464527,197.47000122070312,3.1522613026404454,196.1499938964844,-1.8769717303092228,197.47999572753903,0.03761095161859784
10018,2019-12-06,202.3800048828125,203.5,200.1100006103516,200.1100006103516,1158500.0,0.014893942962538764,-1.9867779816760935,1.6569248760928679,63.701602063110506,54.2049479603669,-3.128405191158862,-4.669390274499051,-15.851839758153119,-25.59166853178874,12.342613323562817,4.089996337890625,1.3622787452594025,4.44650497436524,0.02326142486816707,8.869748523862313,2.2348831996166894,6.658126749113791,-9.980010986328097,89.90995944738467,27.063137300031883,2.211621774748541,12,-4.4300079345703125,-9.595001220703125,-18.355003356933594,-27.030006408691406,2.959991455078125,4,0.020308333388624478,-1.8758924096453051,199.41000366210938,-3.815956836464527,197.47000122070312,3.1522613026404454,196.1499938964844,0.020308333388624478
10019,2019-12-09,201.47000122070312,202.9199981689453,200.6699981689453,201.58999633789062,923800.0,-0.004496509734923215,-1.616277212966413,-0.05286118561240126,61.26952442316364,54.36011780206581,-1.8554279779541218,-3.8023289935833304,-14.572585843088689,-24.362210845564732,11.91527556032008,2.25,1.0440669419436404,3.4400009155273494,-1.2092530290140928,8.089254860068792,1.1153739432566283,5.764627887798071,-8.848007202148409,81.71173276513845,16.869157153355417,2.3246269722707273,12,-3.5200042724609375,-6.950004577636719,-17.44499969482422,-26.12000274658203,6.279998779296875,0,0.025611771632724434,-1.9867779816760935,202.3800048828125,-1.8758924096453051,199.41000366210938,-3.815956836464527,197.47000122070312,0.025611771632724434
10020,2019-12-10,202.3800048828125,205.47000122070312,200.44000244140625,204.9900054931641,1071400.0,0.004516819658488602,1.8179327500502216,21.750890132248458,63.725929671591274,55.52205132043832,-3.0378648827881705,-4.671459892262362,-15.099987281263111,-25.00553948893156,11.848850827131425,5.029998779296875,1.2962901882887934,4.172004699707031,-0.8613298703773467,9.20533926979141,1.6553374146648423,6.68867198474922,-9.540450744628885,63.475249578399506,-2.293729052222524,2.5166672850421863,12,-3.44500732421875,-3.44500732421875,-17.43500518798828,-26.110008239746094,4.6199951171875,1,0.02347069811936442,-1.616277212966413,201.47000122070312,-1.9867779816760935,202.3800048828125,-1.8758924096453051,199.41000366210938,0.02347069811936442
10021,2019-12-11,206.33999633789062,206.6699981689453,203.5500030517578,203.77999877929688,892100.0,0.01956710820997931,-1.0662294485595045,-0.980841747101697,72.67276164419306,57.86297779517123,-6.776103545109407,-8.367373750954016,-18.46615142430437,-28.683978974864573,11.968545920188348,4.2899932861328125,1.6978214896605834,7.691996002197271,1.4994742675830253,13.884517736811517,4.5957351348901625,10.78825686950438,-12.995224316406222,96.17611072605627,25.79280922632475,3.0962608673071186,12,-6.805000305175781,-6.805000305175781,-18.899993896484375,-27.69499969482422,-4.2899932861328125,2,-0.004991755343497384,1.8179327500502216,202.3800048828125,-1.616277212966413,201.47000122070312,-1.9867779816760935,202.3800048828125,-0.004991755343497384
10022,2019-12-12,209.3000030517578,209.83999633789062,204.75,206.0,740800.0,0.014345288196186967,1.3242047469578153,1.2890649214410033,73.88315009991906,60.72784567033982,-9.221233874506822,-10.784787701868623,-20.64352299852851,-31.444393124338347,12.861937704912613,5.089996337890625,1.6280642055035344,9.956502532958979,2.3431351001980545,17.569869965719903,6.149818816578517,13.76318624933944,-15.155717461425752,94.45022072718432,23.529295608950363,3.8066837163804657,12,-8.180007934570312,-8.180007934570312,-21.68000030517578,-30.475006103515625,-10.559997558593722,3,-0.005828959402362943,-1.0662294485595045,206.33999633789062,1.8179327500502216,202.3800048828125,-1.616277212966413,201.47000122070312,-0.005828959402362943
10023,2019-12-13,206.4900054931641,212.0500030517578,205.4600067138672,208.57000732421875,861800.0,-0.013425692869669215,-2.1835735794397,-0.6303030022795599,65.38736662935902,62.80391684217388,-5.815709241779047,-7.389654074361005,-17.095775512316578,-28.474185237377668,14.009671161908225,6.589996337890625,1.7671551870177211,6.534504699707071,-1.3189407594471163,14.387950158861258,2.607781970129963,10.461227429284179,-11.090063043027357,52.110273330766354,-14.920375307155517,3.9267227295770986,12,-4.265007019042997,-4.265007019042997,-18.87000274658206,-27.665008544921903,-4.680007934570369,4,0.0013075161339022312,1.3242047469578153,209.3000030517578,-1.0662294485595045,206.33999633789062,1.8179327500502216,202.3800048828125,0.0013075161339022312
10024,2019-12-16,207.58999633789062,210.9199981689453,207.58999633789062,210.0500030517578,709100.0,0.005327090006605362,-1.707311173000701,1.1826944943696747,61.10437658253739,64.41683447261886,-5.957249861580465,-8.040251950921913,-17.512552633669713,-29.390614303766256,14.851813164953349,4.429992675781222,2.037462031918409,7.087495422363276,-1.3022080440196362,15.477198888746187,2.8926436891718197,11.282347155554731,-10.525047827591777,61.58478484582841,-1.5124496857451817,4.194851733191458,12,-3.05999755859375,-5.364997863769531,-19.834991455078125,-28.62999725341797,-9.30999755859375,0,-0.010838672574268515,-2.1835735794397,206.4900054931641,1.3242047469578153,209.3000030517578,-1.0662294485595045,206.33999633789062,-0.010838672574268515
10025,2019-12-17,203.72000122070312,211.19000244140625,203.1300048828125,211.19000244140625,2957000.0,-0.018642493306317065,1.1579641878117635,3.0365775746034895,56.18976089294988,64.51320545272502,-1.0063530133861889,-3.8020661960185294,-12.865144288173838,-25.319376626146493,15.38926357515569,8.05999755859375,2.4118423517428766,2.8600006103515625,-5.4329326138221745,11.1529338345253,-1.286466001735306,7.006467222438431,-5.156547256258392,6.61431007850067,-52.202607346598334,4.146466612086866,12,1.3249969482421875,-1.4950027465820312,-15.964996337890625,-24.76000213623047,-9.699996948242216,1,0.019782047688733817,-1.707311173000701,207.58999633789062,-2.1835735794397,206.4900054931641,1.3242047469578153,209.3000030517578,0.019782047688733817
10026,2019-12-18,206.5399932861328,206.91000366210938,203.2400054931641,204.6999969482422,994900.0,0.013842489929963175,1.8449409760828717,-0.24631807727033178,61.47007086338145,64.37828254113393,-2.687036429335791,-6.125699077464333,-14.721269933605697,-27.88615385086132,15.857166125318429,3.669998168945284,3.0406172050032865,5.165493011474609,-3.199679588952364,13.530665611901583,0.9829067112611085,9.34807931168811,-6.627884412956774,38.22857739132815,-17.999452209604968,4.182586300213488,12,-0.459991455078125,-4.314994812011719,-18.784988403320312,-26.36998748779297,-9.739990234375,2,0.0022272040709805374,1.1579641878117635,203.72000122070312,-1.707311173000701,207.58999633789062,-2.1835735794397,206.4900054931641,0.0022272040709805374
10027,2019-12-19,206.2700042724609,206.9499969482422,205.1000061035156,206.16000366210938,781400.0,-0.0013071996826197196,1.5170183833833701,0.05978305939328062,63.132050765511664,64.31499906362293,-1.4992890994305696,-5.2357511987714815,-13.510331463494737,-27.425977704649398,16.955780401747617,1.849990844726591,3.8417443515224363,4.331504058837851,-3.7370026466773254,12.400010764353027,0.2972507060802627,8.365757411595439,-5.144105981426691,35.201794105521415,-21.72596465008681,4.034253352757586,12,-0.02500152587887783,-4.045005798339815,-18.51499938964841,-26.099998474121065,-7.25,3,-0.020458627688439424,1.8449409760828717,206.5399932861328,1.1579641878117635,203.72000122070312,-1.707311173000701,207.58999633789062,-0.020458627688439424
10028,2019-12-20,206.8600006103516,210.22000122070312,205.8999938964844,209.58999633789062,1296700.0,0.0028603108821938505,1.1654142239252752,-24.818005271194945,66.89483410451852,64.94003347266236,-1.5499632716364147,-5.304616858731066,-13.226934664968525,-27.79296177745121,18.274137451965903,4.320007324218722,4.42361562065895,4.418000030517618,-3.5539586189590295,12.389958679994265,0.4320207057793084,8.403979355255927,-4.641691843245013,46.27787664230848,-16.18421802813713,3.985979324738323,12,-0.6149978637695597,-4.635002136230497,-18.18750000000003,-26.689994812011747,-1.7100067138671875,4,-0.03925357774934268,1.5170183833833701,206.2700042724609,1.8449409760828717,206.5399932861328,1.1579641878117635,203.72000122070312,-0.03925357774934268
10029,2019-12-23,208.19000244140625,208.50999450683597,206.5399932861328,207.3500061035156,548800.0,0.006429478038917136,1.6621989442427603,-0.30769144779866436,71.68591056452063,65.82447579409896,-2.041135016048173,-6.139767980600084,-13.937321142712136,-28.85450629343603,19.463674980332282,1.9700012207031534,4.7680490465355945,5.234001922607433,-2.832683341468112,13.300687186682978,1.2006592905696607,9.267344554645206,-4.9885242458345544,62.779145053197524,-2.3544289642070737,4.0333426320377725,12,-0.5999984741210938,-5.965003967285156,-17.104999542236328,-26.324996948242188,-12.5,0,-0.03064510691193323,1.1654142239252752,206.8600006103516,1.5170183833833701,206.2700042724609,1.8449409760828717,206.5399932861328,-0.03064510691193323
10030,2019-12-24,206.44000244140625,208.27999877929688,205.80999755859372,208.27999877929688,231800.0,-0.00840578308025397,1.6847892790208128,-2.1904813805630505,65.90991513744832,65.07304840446066,0.38592439028198555,-4.265051195313049,-11.536580409029455,-26.78170692371816,19.73598625591005,2.4700012207031534,4.855193658420603,3.2660018920898324,-4.935533501911891,11.467537286091556,-0.8347658049110294,7.366769589090694,-2.3536717602159456,45.8452565467457,-19.73615833103196,4.100767697000861,12,1.1500015258789062,-4.215003967285156,-13.799999237060547,-23.074996948242188,-8.30999755859375,1,-0.03952724067819857,1.6621989442427603,208.19000244140625,1.1654142239252752,206.8600006103516,1.5170183833833701,206.2700042724609,-0.03952724067819857
10031,2019-12-26,207.6300048828125,207.6499938964844,205.72000122070312,207.1300048828125,547800.0,0.005764398504810142,6.148411891035862,-0.2717396712719553,64.97815166050717,64.0836041334149,-0.6725752112216128,-5.147993011449415,-12.116296659327077,-27.550574337140006,20.012632536144963,1.9299926757812784,5.126833062160216,4.093504333496099,-4.228072645421605,12.415081312413804,-0.06728415596273862,8.254292822954937,-2.747306964565439,49.414085783086854,-14.252299469602306,4.160788489458847,12,-0.04000091552734375,-5.405006408691406,-14.305000305175781,-23.845001220703125,-1.510009765625,3,-0.06554929581605096,1.6847892790208128,206.44000244140625,1.6621989442427603,208.19000244140625,1.1654142239252752,206.8600006103516,-0.06554929581605096
10032,2019-12-27,207.0,208.0399932861328,206.3999938964844,208.0399932861328,305500.0,-0.0030342670519517556,2.153865340317154,-2.079986572265625,59.20318647595796,63.39647300525922,-0.45051201968308874,-4.1669286681909625,-10.860749841136482,-26.556144433461384,20.829029022575845,1.639999389648409,5.280083409877449,3.104999542236328,-5.161843656387873,11.37184274086053,-1.0284220570757725,7.238421141548429,-1.4005715684018583,28.444417317708332,-30.584479858599973,4.133421599312097,12,0.160003662109375,-4.775001525878906,-13.674995422363281,-23.214996337890625,3.44000244140625,4,-0.04927534757604923,6.148411891035862,207.6300048828125,1.6847892790208128,206.44000244140625,1.6621989442427603,208.19000244140625,-0.04927534757604923
10033,2019-12-30,205.75999450683597,207.0,205.3000030517578,207.0,360100.0,-0.005990364701275563,1.7419184150618348,1.1923206713910257,58.434913676459445,63.099866015695,0.7543829640230797,-2.5064833272663236,-9.095684719040008,-24.916743889198784,21.55520964782129,1.6999969482421875,4.79275873299963,1.5164939880371264,-6.425484646049711,9.458472622123963,-2.454495329006278,5.487483305080531,6.290008544921847,14.329990017588818,-40.101740033652256,3.9709893170434185,12,1.400009155273409,-3.534996032714872,-12.102493286132841,-21.97499084472659,4.090011596679631,0,-0.03275656305556096,2.153865340317154,207.0,6.148411891035862,207.6300048828125,1.6847892790208128,206.44000244140625,-0.03275656305556096
10034,2019-12-31,205.82000732421875,206.8300018310547,205.0800018310547,205.47999572753903,405400.0,0.00029166416691750463,-2.0701770823573504,-0.2742016858426429,56.997567779975356,63.18962233647561,0.4658864798269917,-2.0128470077668794,-8.65844477236368,-24.617506427809218,21.922730089897126,1.75,3.9777240214792755,1.1595062255859432,-6.13676468841561,8.455777139587497,-2.4886292314148477,4.807641682586734,6.094995727539072,23.12519371528026,-28.916606377501424,3.6481354570007793,12,0.9099960327148438,-3.5950088500976562,-12.010005950927734,-22.035003662109375,2.0,1,-0.0032553367208800754,1.7419184150618348,205.75999450683597,2.153865340317154,207.0,6.148411891035862,207.6300048828125,-0.0032553367208800754
10035,2020-01-02,209.7700042724609,209.7700042724609,206.1499938964844,207.00999450683597,845200.0,0.019191511066365408,1.6231866430782969,8.117398913969446,56.98007538105062,62.69073394954996,-2.8336563495621476,-5.154418756927839,-12.017963959589935,-28.134853005488736,23.809148535374884,3.949996948242159,3.6832580896277136,4.428502655029263,-2.015948400003225,10.87295371006175,1.206277127513033,7.6507281825454925,1.8715987304687758,100.0,51.329174304424804,3.22222552751624,1,-2.120002746582003,-7.545005798339815,-16.00500488281247,-25.985000610351534,-0.3200073242187216,3,-0.06712114003090153,-2.0701770823573504,205.82000732421875,1.7419184150618348,205.75999450683597,2.153865340317154,207.0,-0.06712114003090153
10036,2020-01-03,206.82000732421875,207.83999633789062,203.19000244140625,205.6300048828125,895400.0,-0.014063006569855152,1.87927059712774,0.43115877930120305,44.95114512448407,60.67063332276913,0.1790686589034749,-1.5473610653129128,-8.61242682415795,-24.716906393067404,24.67657772499468,6.580001831054659,3.4147483254184863,1.0110054016113281,-4.283009880332202,6.305020683554858,-1.6360022393604368,3.658013042583093,4.559131631835925,55.16723210745177,11.779620771668682,2.6470076409717707,1,-0.1150054931640625,-4.595008850097656,-12.000007629394531,-22.57500457763672,5.42999267578125,4,-0.04201722335201097,1.6231866430782969,209.7700042724609,-2.0701770823573504,205.82000732421875,1.7419184150618348,205.75999450683597,-0.04201722335201097
10037,2020-01-06,206.91000366210938,206.97999572753903,203.72000122070312,204.75,734100.0,0.00043514328741678376,1.8347928774248787,1.8151254039082936,50.961535102581145,58.9002667669983,0.21166188074536763,-1.1032299881811412,-8.255787907136892,-24.399783011015757,25.59088386588193,3.259994506835909,3.5780192486043347,0.7260017395019531,-3.6408317674645048,5.092835246468411,-1.45741501398129,2.9094184929851963,3.9777871030663903,56.534957226704506,13.662022088805571,2.183416753483234,1,-0.43000030517578125,-4.685005187988281,-12.090003967285156,-22.665000915527344,7.0,0,-0.003818126387992282,1.87927059712774,206.82000732421875,1.6231866430782969,209.7700042724609,-2.0701770823573504,205.82000732421875,-0.003818126387992282
10038,2020-01-07,206.4900054931641,207.44000244140625,205.0,206.8999938964844,699500.0,-0.0020298591731270355,2.2751589878033793,-0.18980912417524973,47.400776352613846,56.20191852123088,0.6410724917514301,-0.3789629555325007,-7.328732087473725,-23.46335556108656,25.898268854913674,2.44000244140625,3.32110655349004,0.10050354003908524,-3.8825528141748578,4.083559894253028,-1.8910246370678863,2.0920317171460567,3.9359179725855142,50.1520081070997,9.247529963220188,1.9915281771069693,1,-0.010002136230497172,-4.265007019042997,-11.550003051757841,-22.24500274658206,6.539993286132784,1,0.019129240365935996,1.8347928774248787,206.91000366210938,1.87927059712774,206.82000732421875,1.6231866430782969,209.7700042724609,0.019129240365935996
10039,2020-01-08,206.6300048828125,207.5399932861328,205.6999969482422,207.1300048828125,711500.0,0.000677995960695732,1.7879222250479736,1.2195466894934683,58.34769043291914,55.36167133183875,0.2866618711873059,-0.11865018752598644,-7.1091702019888885,-23.060430757197764,26.230850893782947,1.839996337890625,3.0323233763508597,-0.01749725341795738,-3.258113745684284,3.223119238848369,-1.6378054995511206,1.6028109927152059,3.361763321476502,52.27965781363434,6.746983730868756,1.6203082461331573,1,-0.15000152587890625,-4.405006408691406,-11.69000244140625,-22.38500213623047,5.209991455078125,2,0.015583415499260456,2.2751589878033793,206.4900054931641,1.8347928774248787,206.91000366210938,1.87927059712774,206.82000732421875,0.015583415499260456
10040,2020-01-09,207.1300048828125,208.1300048828125,205.5,207.0800018310547,587500.0,0.0024197840980721974,1.5658546025649613,-0.100006103515625,51.95238773278238,53.91436422875822,-0.1175274999413034,-0.25776172473925385,-7.225746935592582,-23.0761494339543,26.15978882518072,2.6300048828125,2.582037682076532,0.24500274658203125,-2.3004050288271856,2.790410521991248,-1.0277011411225772,1.5177066342866397,2.4536573757035285,79.75709502452524,31.9248924527137,1.2727038877046064,1,-0.6500015258789062,-4.905006408691406,-12.19000244140625,-22.88500213623047,3.4499969482421875,3,0.0033312529577578243,1.7879222250479736,206.6300048828125,2.2751589878033793,206.4900054931641,1.8347928774248787,206.91000366210938,0.0033312529577578243
10041,2020-01-10,205.30999755859372,208.1300048828125,204.72000122070312,207.0,802100.0,-0.008786787434531651,-1.3763132150908086,-33.79798596277139,47.11883066152177,52.571658027154186,1.4961102417838106,1.5611659794498394,-5.1184113252847965,-20.833731708735144,25.77126137519142,3.410003662109375,1.7935758921322247,-1.523504638671909,-4.15554574196932,1.1085364646255016,-2.8395251903206145,-0.20748408702320376,3.890045110895727,36.05430878780894,-12.823025109474592,1.3160205516487118,1,1.1700057983398722,-0.7799987792968466,-10.542495727539034,-21.06499481201169,6.470001220703153,4,0.020164626364417293,1.5658546025649613,207.1300048828125,1.7879222250479736,206.6300048828125,2.2751589878033793,206.4900054931641,0.020164626364417293
10042,2020-01-13,208.0800018310547,208.47000122070312,204.5,205.52999877929688,749100.0,0.01349181386878362,1.3843838064471785,-1.5088753656686518,53.23779055641042,51.994199902704295,-1.2343947249299276,-1.3754437760963754,-7.595535656391235,-23.130911672740524,24.876823872258903,3.970001220703125,1.3653948504355924,1.3074996948242301,-1.1334667435388894,3.7484661331873497,0.08701647564265613,2.527982914005804,0.7594384247497601,90.17634081282814,39.27775664170239,1.2204832191815667,1,-1.5999984741210938,-3.035003662109375,-13.3125,-23.834999084472656,7.1999969482421875,0,0.020040360112698608,-1.3763132150908086,205.30999755859372,1.5658546025649613,207.1300048828125,1.7879222250479736,206.6300048828125,0.020040360112698608
10043,2020-01-14,206.75999450683597,209.0500030517578,206.22000122070312,207.66000366210938,719100.0,-0.006343749099399165,-1.858593876434368,-0.3529443443814701,46.20285321848073,50.79478717364934,0.27086429104886633,-0.03601917787997877,-5.654740062094106,-21.35085516673908,23.663715370033582,2.8300018310546875,0.8439932660038494,-0.026007080078102263,-2.4633789978723257,2.411364837716121,-1.244693038975214,1.1926788788190095,-3.569992065429716,49.670175626868144,0.26306722133740834,1.2186859588971148,1,-0.27999114990237217,-0.6799926757812784,-11.992492675781278,-22.514991760253935,8.440002441406222,1,0.03458120209534554,1.3843838064471785,208.0800018310547,-1.3763132150908086,205.30999755859372,1.5658546025649613,207.1300048828125,0.03458120209534554
10044,2020-01-15,205.33999633789062,207.9900054931641,204.0200042724609,205.94000244140625,983800.0,-0.006867857451497428,-1.4506254238565213,0.6666666666666877,47.027015435270656,49.688891624118234,1.8054776391289238,1.2719872623659967,-4.017727043509922,-19.480302292996555,22.087951960901858,3.970001220703182,0.5367086094124431,-1.3335052490234318,-3.8217983643706077,1.154787866323744,-2.5776518066970198,-0.08935869134984387,-2.032793884277339,26.242393355296706,-22.63974310330842,1.244146557673586,1,0.7800064086914062,0.9050064086914062,-9.972496032714844,-20.4949951171875,-2.229995727539034,2,0.03745009534699806,-1.858593876434368,206.75999450683597,1.3843838064471785,208.0800018310547,-1.3763132150908086,205.30999755859372,0.03745009534699806
10045,2020-01-16,207.75,208.1300048828125,205.97000122070312,206.3500061035156,515800.0,0.011736649971219704,1.0,-2.3332994252581725,50.304246764863365,50.28368069527149,-1.029455075940831,-0.8649660091528801,-6.265602009399515,-21.318654010671878,21.779607576630166,2.790008544921875,0.3943599047263149,0.8749984741210994,-1.2293205128331124,2.9793174610753113,-0.1771610193560207,1.9271579675982196,-4.327941534423815,74.15500263919492,24.293378561781715,1.0521594934771081,1,-1.3649978637695312,-1.5049972534179688,-11.515003204345703,-22.904998779296875,-13.270004272460966,3,0.019687106319569825,-1.4506254238565213,205.33999633789062,-1.858593876434368,206.75999450683597,1.3843838064471785,208.0800018310547,0.019687106319569825
10046,2020-01-17,207.0,209.75,206.9499969482422,207.57000732421875,859200.0,-0.0036101083032491488,-7.358050557959462,-0.40714986376020973,50.0,50.176843461651366,-0.2807633551672666,-0.08299147351414149,-5.360457630642429,-20.00402232553654,21.624728218874967,2.8000030517578125,0.2861258267831204,0.10199813842774574,-1.9969522851768033,2.200948562032295,-0.9474770733745288,1.1514733502300203,-3.4653826427001775,52.00694501772228,-0.5405211967790606,1.0494752118022785,1,-0.11499786376953125,0.5900039672851562,-8.06500244140625,-21.169998168945312,-17.330001831054688,4,0.01729469483601309,1.0,207.75,-1.4506254238565213,205.33999633789062,-1.858593876434368,206.75999450683597,0.01729469483601309
10047,2020-01-21,202.0500030517578,206.42999267578125,201.22999572753903,205.8999938964844,1016700.0,-0.02391302873546952,1.118130032537669,6.754283113823799,42.123166516994495,49.590442368804766,4.366531256682521,4.779701241181698,-0.3260781223256686,-14.500789480197426,21.199980659072317,5.770004272460966,-0.2614629363303891,-4.636998748779291,-7.650821540917377,-1.6231759566412052,-6.143910144848348,-3.130087352710234,7.6999969482421875,9.624494284225552,-45.784423912725856,1.506911396069043,1,3.4399948120117188,4.589996337890625,-2.5150070190429688,-15.620002746582031,-16.139999389648438,1,0.048156375058537426,-7.358050557959462,207.0,1.0,207.75,-1.4506254238565213,205.33999633789062,0.048156375058537426
10048,2020-01-22,198.7400054931641,203.27999877929688,198.44000244140625,202.47999572753903,1005500.0,-0.016382071312049495,-1.2304149409688285,0.9714283449524775,36.791042864097165,47.195259305602335,7.220940346969286,7.85279505798772,3.0299673266762,-10.674339255659191,20.405815855042462,4.839996337890625,-0.3411378215374157,-7.5409965515136435,-12.197016149105053,-2.8849769539222336,-9.869006350309348,-5.2129867527179385,11.009994506835909,2.6525474493129986,-54.492041155734135,2.3280097987957116,1,5.354995727539034,6.50499725341794,2.379989624023409,-10.725006103515653,-13.970001220703182,2,0.08322427709051117,1.118130032537669,202.0500030517578,-7.358050557959462,207.0,1.0,207.75,0.08322427709051117
10049,2020-01-23,201.80999755859372,202.27999877929688,195.6199951171875,197.6699981689453,1221900.0,0.015447277752718147,1.6220477407688865,-1.106954598864165,34.64504769254944,45.27222152335422,3.7943439849395872,4.511635722062493,0.03233025646795795,-13.28238402411975,19.785048228131924,6.660003662109375,-0.55778675947343,-4.152004241943388,-9.12103122129244,0.8170227374056651,-6.636517731617914,-1.6674907522688613,7.487602539062522,43.80750390918573,-7.589154830889491,2.484513489674526,1,0.8750000000000284,1.5950012207031534,0.41500091552737217,-12.68999481201169,-9.220001220703097,3,0.06634953447120884,-1.2304149409688285,198.7400054931641,1.118130032537669,202.0500030517578,-7.358050557959462,207.0,0.06634953447120884
10050,2020-01-24,198.27999877929688,202.02999877929688,196.58999633789062,202.02999877929688,659700.0,-0.017491694276800862,1.9013346354166667,-0.9057972349890782,33.88677633033602,43.80199326433358,6.63465501320789,7.798811997171697,3.618367790651405,-9.332301468733192,19.365755203051354,5.44000244140625,-0.7624088707439967,-7.274002838134777,-13.304429918140244,-1.2435757581293103,-10.289216378137525,-4.258789298132029,10.196945019531256,18.82521403332959,-30.76870215394774,3.015213540002739,1,4.404998779296875,5.125,5.097499847412109,-9.159996032714844,-11.770004272460909,4,0.024359501012661156,1.6220477407688865,201.80999755859372,-1.2304149409688285,198.7400054931641,1.118130032537669,202.0500030517578,0.024359501012661156
10051,2020-01-27,194.0200042724609,195.72000122070312,192.5,194.08999633789062,815300.0,-0.021484741441710975,-1.0707399284652408,0.018664550781257578,28.985979525260973,41.10734759420587,10.197078127246726,11.580645656164592,7.927319933308638,-4.596087709985056,19.231167731409837,5.779998779296875,-1.374970492932846,-10.853497314453165,-18.696703432653294,-3.0102911962530357,-14.775100373553244,-6.931894255353086,13.685522605468776,10.911737772149698,-36.24253158428551,3.9216030591000686,1,7.104995727539091,7.339996337890653,9.614994049072294,-4.900001525878878,0.5500030517578409,0,0.0023708455053539357,1.9013346354166667,198.27999877929688,1.6220477407688865,201.80999755859372,-1.2304149409688285,198.7400054931641,0.0023708455053539357
10052,2020-01-28,196.8000030517578,198.3800048828125,194.1999969482422,195.57000732421875,1020500.0,0.014328413143383845,-1.1057887070055616,-17.57335949421567,35.33151256505653,39.89942085493651,6.312578090481281,8.429492371671444,5.298903352528043,-6.914633509034502,18.70962937948134,4.360000610351591,-1.874237313114378,-7.563498687744129,-16.118679656869602,0.991682281381344,-11.84108917230688,-3.2859082031813784,9.689081675937501,39.888715572176345,-6.60189156539704,4.2775904845627375,1,4.3249969482421875,4.55999755859375,7.352497100830078,-7.680000305175781,-18.360000610351562,1,-0.03622969904597684,-1.0707399284652408,194.0200042724609,1.9013346354166667,198.27999877929688,1.6220477407688865,201.80999755859372,-0.03622969904597684
10053,2020-01-29,199.0200042724609,201.19000244140625,197.94000244140625,198.0,1389900.0,0.011280493832712235,-4.701757438663651,0.8292746467515804,39.16263104804971,39.02560036746751,3.2175593230544735,5.98553970968814,3.296157445427241,-8.790190735680113,18.26154163736674,4.3899993896484375,-2.133030367180936,-5.006497955322288,-13.855990672652581,3.8429947620080043,-9.431244313987435,-0.581751596657142,6.349953677018789,66.66671867345222,20.044683592018117,4.4247463586651445,1,2.104995727539091,2.3399963378906534,5.214996337890653,-9.900001525878878,-34.02999877929685,2,-0.06587277825802762,-1.1057887070055616,196.8000030517578,-1.0707399284652408,194.0200042724609,1.9013346354166667,198.27999877929688,-0.06587277825802762
10054,2020-01-30,205.1499938964844,209.2899932861328,199.92999267578125,205.1199951171875,2165600.0,0.03080087173363477,1.2527083899493945,0.02941044474698816,47.569941751412806,38.72178869930634,-3.2879830354014814,-0.20787730900136125,-2.6182373299311337,-14.566133234163232,17.793050205340048,10.269989013671903,-2.627895836931714,1.1569923400879247,-7.668954497813218,9.982939177989067,-3.2559810788626464,5.569965759038496,-12.649993896484403,75.34245952874969,31.552234724897545,4.412973418950571,1,-4.024993896484403,-4.014991760253935,-0.9149932861328409,-15.929992675781278,-58.66999816894534,3,-0.09934189729640908,-4.701757438663651,199.0200042724609,-1.1057887070055616,196.8000030517578,-1.0707399284652408,194.0200042724609,-0.09934189729640908
10055,2020-01-31,195.69000244140625,202.52999877929688,194.07000732421875,202.52999877929688,1947600.0,-0.04611256025604138,1.4736830364114164,-228.00915564576567,40.0578749333729,37.61710813634778,4.78453914857667,8.583259020365688,6.954446746141315,-4.866899285932448,16.510474338330802,11.079986572265653,-3.146120966714392,-7.5989990234375,-16.725779338588637,1.5277812917136373,-12.162389181013083,-3.035608865861917,-2.854202575683587,18.999426545577812,-24.70483476962741,4.5633901575755695,1,5.204994201660156,5.444999694824219,9.217498779296875,-5.8000030517578125,-35.6199951171875,4,-0.01584141276938167,1.2527083899493945,205.1499938964844,-4.701757438663651,199.0200042724609,-1.1057887070055616,196.8000030517578,-0.01584141276938167
10056,2020-02-03,198.1300048828125,203.3800048828125,195.9499969482422,196.63999938964844,1185300.0,0.012468712816010363,-4.177687158738682,-0.21783717703327934,39.64619913032792,37.34188953782927,1.066124898925267,5.753845542387921,4.668129815870941,-7.112195867184369,16.097341584965296,7.69000244140625,-3.578898690551796,-4.724496459960932,-13.970121326922794,4.52112840700093,-9.347308893441863,-0.10168402648000097,-4.9651211486816464,26.67543563281425,-10.689807813971413,4.622812433480931,2,2.7649917602539062,3.0049972534179688,6.777496337890625,-5.1300048828125,-50.470001220703125,0,-0.05864841311062097,1.4736830364114164,195.69000244140625,1.2527083899493945,205.1499938964844,-4.701757438663651,199.0200042724609,-0.05864841311062097
10057,2020-02-04,206.1199951171875,207.4900054931641,202.2400054931641,202.2400054931641,1161800.0,0.040327007709412,-1.7061928039673353,2.604010281723296,49.41520475989834,38.744574192918286,-7.02452727603395,-2.4225712621122284,-3.031542256954282,-14.909658221481607,15.784705215905904,9.360000610351591,-4.129949515976989,3.3049942016601506,-5.874188722203542,12.484177125523843,-1.2845972602717097,7.894585663592011,-12.632609192016616,79.17213473864037,41.57208585800124,4.589591461931846,2,-5.224998474121094,-4.984992980957031,-1.212493896484375,-11.749992370605469,-75.72000122070312,1,-0.05603526133601022,-4.177687158738682,198.1300048828125,1.4736830364114164,195.69000244140625,1.2527083899493945,205.1499938964844,-0.05603526133601022
10058,2020-02-05,210.44000244140625,210.7700042724609,207.1999969482422,209.47999572753903,947500.0,0.020958700885679082,3.407388220667169,0.24742507245978757,54.42555470048849,40.94240830491152,-10.628004504239641,-6.77904704975731,-7.063074689945836,-18.964396397624398,15.535300193371304,4.650009155273409,-4.562277041960385,7.427501678466797,-2.2415211512852977,17.09652450821889,2.592990263590764,12.26201309334283,-16.636564369016128,98.02394077030418,56.55052343849843,4.834511414876046,2,-8.805000305175781,-8.805000305175781,-5.747501373291016,-16.06999969482422,-70.11999511718747,2,-0.1520623437975387,-1.7061928039673353,206.1199951171875,-4.177687158738682,198.1300048828125,1.4736830364114164,195.69000244140625,-0.1520623437975387
10059,2020-02-06,209.8500061035156,210.17999267578125,206.7899932861328,210.1300048828125,967000.0,-0.0028036320616130483,16.84330575857361,-0.2916633553206917,51.881727339997234,42.941847305984986,-9.809131787385951,-6.256206411519003,-6.221618348610065,-18.119927784816838,15.217771944721875,3.6500091552734375,-4.420940083647338,6.676505279540976,-3.3468803720536187,16.69989093113557,1.6648124537436786,11.688198105338273,-15.367905383122633,94.49102792176167,54.79073722348453,5.011692825797303,2,-8.215003967285128,-8.215003967285128,-5.157505035400362,-13.980003356933565,-92.09000396728511,3,-0.2137717384112099,3.407388220667169,210.44000244140625,-1.7061928039673353,206.1199951171875,-4.177687158738682,198.1300048828125,-0.2137717384112099
10060,2020-02-07,207.82000732421875,209.2100067138672,206.6999969482422,207.92999267578125,947300.0,-0.009673570265685272,-1.1361729757807935,0.3928065395094969,50.71829708788942,45.35654925738815,-7.022009855894538,-4.397316615028558,-4.092995840455615,-15.795977769346905,14.727318839712872,3.150009155273409,-3.838006736416844,4.612006378173817,-5.473277614316061,14.697290370663694,-0.43063561807110773,9.654648374418741,-12.68639046174306,80.09449736626445,40.217966619072314,5.042641996244933,2,-5.400001525878906,-6.185005187988281,-3.3425064086914062,-11.085006713867188,-84.80001068115234,4,-0.2951593178465416,16.84330575857361,209.8500061035156,3.407388220667169,210.44000244140625,-1.7061928039673353,206.1199951171875,-0.2951593178465416
10061,2020-02-10,209.4499969482422,209.6100006103516,206.25,206.5399932861328,501800.0,0.007843275751022949,1.0804886575145547,-26.458102108768035,56.88244136316519,47.75109690162245,-6.965585053507965,-6.00934744986057,-5.548583338650019,-17.118755433519652,14.469720093640431,3.360000610351591,-3.3482519207805694,6.034996032714844,-4.3959667056000455,16.465958771029733,0.8195146635574133,11.250477401872274,-13.690924589367086,84.52511707947117,39.135596299960405,5.215481369157438,2,-7.029991149902344,-7.814994812011719,-4.5124969482421875,-12.629997253417969,-106.95999908447267,0,-0.2357602785557733,-1.1361729757807935,207.82000732421875,16.84330575857361,209.8500061035156,3.407388220667169,210.44000244140625,-0.2357602785557733
10062,2020-02-11,212.25,213.67999267578125,210.5399932861328,211.32000732421875,586800.0,0.013368360432345794,-1.5220668439694582,0.31958470976875886,62.685451756538825,50.36474364701012,-8.206537016996919,-8.939246493683441,-8.120321235464246,-19.591826356590246,14.350048471470261,4.2299957275390625,-2.431608922433014,8.62649917602539,-2.349543667347092,19.602542019397873,3.138477754339135,14.114520597711646,-15.890490364581467,80.75378081539107,28.720773022551057,5.488021421686242,2,-8.375,-9.160003662109375,-7.784999847412109,-15.430000305175781,-108.0199966430664,1,-0.3043109368098498,1.0804886575145547,209.4499969482422,-1.1361729757807935,207.82000732421875,16.84330575857361,209.8500061035156,-0.3043109368098498
10063,2020-02-12,213.91000366210938,215.3999938964844,213.30999755859372,214.4900054931641,679600.0,0.007820983095921719,-1.3482919720543372,-0.6236627945133862,61.6705382729771,51.931476593850604,-8.417459739729622,-10.578489039107495,-9.494536308618734,-20.89212661803151,14.157666887942375,3.1499938964844034,-0.7673527552634596,9.929002380371088,-1.9090950827320512,21.767099843474227,4.009953648819504,15.848051111922672,-16.511265044269066,83.71594286038257,29.376655560548578,5.9190487315515705,2,-9.175003051757812,-9.960006713867188,-9.557502746582031,-17.090003967285156,-111.4800033569336,2,-0.39039786983285163,-1.5220668439694582,212.25,1.0804886575145547,209.4499969482422,-1.1361729757807935,207.82000732421875,-0.39039786983285163
10064,2020-02-13,213.02999877929688,214.3300018310547,211.5,212.25999450683597,575600.0,-0.0041139024250710365,-1.4716245660560912,-1.32758938202088,64.99289329016156,54.70203418904934,-7.042746915868378,-9.584217001520415,-8.2908446309321,-19.640630977370506,14.654022003709189,2.8300018310546875,0.6107403502979878,8.664497375488281,-3.8402242684508963,21.16921901942746,2.4121365535186783,14.916858197457884,-14.191159739165045,74.09839674212107,14.636161516049825,6.2523608219695905,2,-7.355003356933594,-9.080001831054688,-8.677497863769531,-15.969993591308594,-115.47000122070311,3,-0.34131339187776566,-1.3482919720543372,213.91000366210938,-1.5220668439694582,212.25,1.0804886575145547,209.4499969482422,-0.34131339187776566
10065,2020-02-14,211.83999633789062,213.33999633789062,210.6000061035156,213.1300048828125,535200.0,-0.005586079182393067,2.2046829546874496,-1.675326476824666,69.31916722442439,57.99903064394894,-3.7112267760344366,-8.508317439326447,-6.741433112381856,-18.14647414279682,15.059622486222763,2.7399902343750284,1.7835295903217343,7.269995117187506,-5.59632273323686,20.13631296761187,0.8368361919753227,13.703154042399689,-11.676264909250591,61.09289690388104,-4.3243194411377885,6.433158925212189,2,-3.019996643066378,-7.8899993896484375,-7.487495422363281,-14.779991149902344,-96.30999755859375,4,-0.4441087416353613,-1.4716245660560912,213.02999877929688,-1.3482919720543372,213.91000366210938,-1.5220668439694582,212.25,-0.4441087416353613
10066,2020-02-18,210.5800018310547,211.3500061035156,208.25999450683597,210.6699981689453,800200.0,-0.0059478593684745285,3.262049080271167,0.06976414090038087,65.44843758125478,59.780500957433,-0.5581766310857574,-7.342837580824408,-5.171814830030769,-16.53291458445821,14.811496716686722,3.580001831054659,2.190281442427164,5.831000518798817,-7.275040948661399,18.937041986259032,-0.7220202149312911,12.384021252528925,-9.197369404987114,32.49310255659496,-34.65984202218162,6.553020733730103,2,0.2449951171875,-6.6300048828125,-6.227500915527344,-13.519996643066406,-84.05000305175781,1,-0.41580399100877785,2.2046829546874496,211.83999633789062,-1.4716245660560912,213.02999877929688,-1.3482919720543372,213.91000366210938,-0.41580399100877785
10067,2020-02-19,211.77999877929688,212.75999450683597,210.6100006103516,211.16000366210938,904900.0,0.005698532328843431,-1.4999911286173888,-6.88911495422177,64.63974633559485,60.915411139111484,-0.9732131833738151,-8.19676465951224,-6.104401807492167,-17.42147073476201,15.369789175814915,2.1799926757812784,3.906191309604253,6.544497680664051,-6.8586930386402685,19.94768839996837,-0.15709767898809446,13.246093040316197,-9.275977435595962,49.29978394065701,-17.174628615558774,6.701595359652159,2,-0.9550018310546875,-7.8300018310546875,-6.274997711181641,-14.719993591308594,-81.22999572753909,2,-0.5160544033689516,3.262049080271167,210.5800018310547,2.2046829546874496,211.83999633789062,-1.4716245660560912,213.02999877929688,-0.5160544033689516
10068,2020-02-20,215.27999877929688,215.94000244140625,210.8699951171875,211.22999572753903,946100.0,0.016526584286401302,-1.1257873304180648,6.532314431974844,62.368753861276446,62.08063630814251,-4.150979271050176,-10.955805378686307,-9.386554781621214,-20.572464630235572,15.45089068467546,5.07000732421875,5.707260876596507,9.21749801635741,-4.534731494959317,22.969727527674138,2.341383260699047,16.093612772015774,-11.74429963137328,91.40621119493278,24.977301790296877,6.876114755658358,2,-4.18499755859375,-11.05999755859375,-9.517498016357422,-18.219993591308594,-94.0,3,-0.5158398181533378,-1.4999911286173888,211.77999877929688,3.262049080271167,210.5800018310547,2.2046829546874496,211.83999633789062,-0.5158398181533378
10069,2020-02-21,215.1999969482422,215.2700042724609,211.7400054931641,213.8000030517578,702100.0,-0.00037161757482495617,3.584388561916747,0.3456772448299093,80.89958728276036,65.43411299646151,-3.6121269248482406,-10.35197514385348,-9.055807392945212,-20.14580773822655,14.91659384527001,3.539993286132784,6.450600262335911,8.467996215820307,-5.709699962387106,22.64569239402772,1.3791481267165864,15.556844304924027,-10.423867470970322,90.36452176262671,17.195179896392247,7.088848089103707,2,-4.1049957275390625,-10.979995727539062,-8.919994354248047,-18.139991760253906,-84.84999084472656,4,-0.524024155400842,-1.1257873304180648,215.27999877929688,-1.4999911286173888,211.77999877929688,3.262049080271167,210.5800018310547,-0.524024155400842
10070,2020-02-24,203.1100006103516,208.0399932861328,201.5,207.1999969482422,1294800.0,-0.05618028117722684,1.2668997360779812,-2.9214386920980724,56.0407537888786,65.3405921548741,8.649031928933852,2.232908455934705,3.12028089278445,-7.778334742493627,14.035188668095525,13.699996948242188,6.2494598860708095,-3.8635002136230128,-17.59245294220014,9.865452514954114,-10.727976577911562,3.0009761506655366,12.830001831054659,11.14958682925818,-65.09600446007919,6.864476364288564,2,5.610000610351534,1.110000610351534,3.0725021362304403,-6.04999542236331,-73.38000488281253,0,-0.519669158261912,3.584388561916747,215.1999969482422,-1.1257873304180648,215.27999877929688,-1.4999911286173888,211.77999877929688,-0.519669158261912
10071,2020-02-25,194.47999572753903,204.82000732421875,193.9199981689453,204.02999877929688,1308100.0,-0.042489315429467434,-1.0431135943392313,2.334966162019408,36.09651311523154,62.38626563917329,16.687049947841217,11.488144848661562,11.610209450085932,1.1597005023388363,12.694551910388602,10.900009155273438,6.039163776240173,-12.516504669189487,-26.155332342527487,1.1223230041485124,-19.335918505858473,-5.697090832520502,21.17120666503908,2.5431310169820267,-70.302991687083,6.8194138366689945,2,10.450004577636747,9.740005493164091,11.835006713867216,4.315002441406278,-78.38999938964841,1,-0.4059543330042482,1.2668997360779812,203.1100006103516,3.584388561916747,215.1999969482422,-1.1257873304180648,215.27999877929688,-0.4059543330042482
10072,2020-02-26,189.6699981689453,197.6100006103516,189.3699951171875,196.42999267578125,2268100.0,-0.02473260831068913,-1.239131741803074,0.7078526017425351,25.47814786003994,58.364888926624715,20.067556919571274,16.587017163230428,16.125925558009243,6.323300647573944,12.333062151909733,8.240005493164091,5.9055156107578455,-16.97000198364259,-32.029749442916284,-1.910254524368895,-24.499875713279437,-9.440128254005742,25.111956054687482,1.129104136468783,-65.70119967499058,7.52987372963684,2,12.985000610351562,12.985000610351562,17.5675048828125,12.555000305175781,-70.83000183105469,2,-0.33289397373962937,-1.0431135943392313,194.47999572753903,1.2668997360779812,203.1100006103516,3.584388561916747,215.1999969482422,-0.33289397373962937
10073,2020-02-27,185.91000366210938,193.1000061035156,181.72999572753903,184.9199981689453,1722200.0,-0.01982387590622947,-2.085480154285371,-0.1464506357457739,23.70385740403421,53.77721827261056,21.722406873501853,20.35826321116346,19.632468183060553,10.404572474519512,13.03347168607521,11.370010375976562,5.089128375586142,-20.074496459960926,-37.48807725066405,-2.660915669257804,-28.781286855312487,-11.367706064609365,27.34723301513671,12.462751549308162,-48.76732495581038,8.706790395351568,2,12.924995422363281,12.924995422363281,20.15499496459961,16.31499481201172,-70.10000610351561,3,-0.2977784923880059,-1.239131741803074,189.6699981689453,-1.0431135943392313,194.47999572753903,1.2668997360779812,203.1100006103516,-0.2977784923880059
10074,2020-02-28,184.7700042724609,184.7700042724609,176.3000030517578,179.1199951171875,2000000.0,-0.0061319959506881405,1.9982256622709023,5.707048288404898,24.176553427484478,48.7613722951728,20.598290161315873,20.968211283251577,20.465081751596784,11.821605952501812,14.14356611287657,9.610000610351562,3.53987050203952,-20.195496368408243,-40.03138630475132,-0.3596064320651635,-30.113441336579797,-10.277551400236689,25.96505312880862,26.685582314798346,-30.829846785134592,9.917944968171543,2,11.349998474121122,11.349998474121122,19.89999771118167,17.454994201660185,-53.99999999999997,4,-0.34361640972601804,-2.085480154285371,185.91000366210938,-1.239131741803074,189.6699981689453,-1.0431135943392313,194.47999572753903,-0.34361640972601804
10075,2020-03-02,192.58999633789062,193.02999877929688,182.75,186.1999969482422,1122000.0,0.04232284399311048,1.828058524872651,1.1309715106716884,33.412039312555734,45.20177248753957,10.907573145952398,13.601418421493804,12.546995823572075,4.3888857239237495,15.241646748404541,10.279998779296875,1.9948415826668509,-12.220503997802723,-32.406923369327615,7.965915373722169,-22.31371368356517,-2.127294312040277,14.70155562842774,57.11777996422852,2.8941873149823465,10.093209685762453,3,3.5300064086914062,3.5300064086914062,10.455001831054688,9.635002136230469,-60.22999572753906,0,-0.32317353662117365,1.9982256622709023,184.7700042724609,-2.085480154285371,185.91000366210938,-1.239131741803074,189.6699981689453,-0.32317353662117365
10076,2020-03-03,186.50999450683597,198.80999755859372,185.82000732421875,192.00999450683597,1184000.0,-0.031569665853191875,-2.7761740218147875,-0.8607199570174915,26.210711784553794,40.93187975964612,14.767100453176937,19.7803938947649,18.36532047489618,10.892915931230277,16.26931248649408,12.989990234374972,0.04153238233476486,-17.719505310058565,-39.3338914330179,3.894880812900766,-28.52669837153823,-6.9123122485789,17.682402568026333,45.35759194422526,-5.282493354273598,10.807193061479666,3,9.610008239746065,9.610008239746065,16.535003662109347,15.715003967285128,-45.11999511718753,1,-0.30443408102301883,1.828058524872651,192.58999633789062,1.9982256622709023,184.7700042724609,-2.085480154285371,185.91000366210938,-0.30443408102301883
10077,2020-03-04,194.57000732421875,194.97999572753903,187.25,189.58999633789062,1584900.0,0.04321491102230102,1.6655213781346518,-0.90545654296875,34.01653195215651,37.781632880855014,4.480269964235333,11.394943192585657,10.140597198855005,3.288465366546177,17.00060558288018,8.470001220703068,-1.9909209678142474,-9.081993103027344,-31.097177945497094,12.933191739442407,-20.08958552426222,1.9255993182075315,6.833150348333106,81.16396593038992,33.274012642327634,11.007592421234873,3,1.214996337890625,1.5499954223632812,6.672492980957031,7.654991149902344,-49.40000915527344,2,-0.40335102036335,-2.7761740218147875,186.50999450683597,1.828058524872651,192.58999633789062,1.9982256622709023,184.7700042724609,-0.40335102036335
10078,2020-03-05,178.44000244140625,188.41000366210938,177.4600067138672,186.9199981689453,1920400.0,-0.08290077748691516,-1.0977031401866426,-1.7028066305113827,27.168319248917072,31.81149198820576,16.578354871457094,26.355951565391706,25.896043328766325,19.738397807262515,17.561774479390238,17.110000610351562,-4.256167101091705,-23.61199798583985,-48.066219872640744,0.842223900961045,-35.8391089292403,-11.384887042439402,20.452839769066202,9.506885437038003,-33.61925823138203,12.227110943400447,3,13.729995727539062,17.68000030517578,22.80249786376953,23.784996032714844,-39.529998779296875,3,-0.33400585792463366,1.6655213781346518,194.57000732421875,-2.7761740218147875,186.50999450683597,1.828058524872651,192.58999633789062,-0.33400585792463366
10079,2020-03-06,164.99000549316406,174.41000366210938,163.47999572753906,173.1999969482422,3336000.0,-0.07537545821688008,1.0564445745914723,0.9681598574885963,23.38370993700744,28.182931560220077,24.760938295884728,38.23306001645233,38.764592300273534,33.291091851466604,18.60102039402216,14.960006713867188,-7.123261051085308,-34.81899490356446,-64.02859747622591,-5.609392330903006,-49.42379618989517,-20.214193617233747,31.643552801436925,4.274015531744805,-35.068395145404864,14.60480128633072,3,19.159996032714844,24.719993591308594,36.25249481201172,37.23499298095703,-22.8800048828125,4,-0.29807870960164273,-1.0977031401866426,178.44000244140625,1.6655213781346518,194.57000732421875,-2.7761740218147875,186.50999450683597,-0.29807870960164273
10080,2020-03-09,146.47999572753906,152.3699951171875,138.41000366210938,150.0,3002000.0,-0.11218867294596169,2.380145457366804,0.42874639903354705,19.55158647322827,26.34460637777527,38.43506624732589,54.71739681540873,56.522494322699686,51.81636704020178,20.147348332613596,26.580001831054688,-10.88719388951995,-50.26200408935546,-87.66276638817544,-12.861241790535473,-68.96238523876545,-31.561622939945465,46.17513505901451,13.360915365753723,-25.738828217898106,18.70038114941,3,22.1300048828125,30.69500732421875,54.65000534057617,55.74500274658203,-15.479995727539062,0,-0.10725008133055647,1.0564445745914723,164.99000549316406,-1.0977031401866426,178.44000244140625,1.6655213781346518,194.57000732421875,-0.10725008133055647
10081,2020-03-10,160.07000732421875,160.07000732421875,146.11000061035156,152.75999450683594,2398200.0,0.09277725281995419,2.8194205845087033,-2.076705666119027,28.023807596891018,26.627457459647612,21.73651655049366,39.25068206961538,42.28442206771231,38.28727023254697,21.559125016876386,13.960006713867188,-15.320001023940733,-34.202993011474604,-74.48046097417452,6.074474951225312,-54.34172699282456,-14.064259030124646,24.990805664912642,38.28885752194751,0.4595489717193715,20.13873398134996,3,8.539993286132812,17.104995727539062,40.94499206542969,42.154991149902344,-34.07000732421875,1,-0.17311179762577944,2.380145457366804,146.47999572753906,1.0564445745914723,164.99000549316406,-1.0977031401866426,178.44000244140625,-0.17311179762577944
10082,2020-03-11,147.66000366210938,155.17999267578125,144.38999938964844,154.27999877929688,1911800.0,-0.07752860057645372,1.5629489753756713,-0.9056064992725473,23.285406085525878,26.580962868702244,30.799632214922326,49.09055704343561,53.909108185513105,50.69159331388832,22.373771459054886,15.680007934570312,-18.638762116828417,-43.38349685668945,-87.74281696365844,0.9758232502795465,-65.56315691017394,-21.20383680320495,30.869696021238923,18.5,-12.03367264215202,22.179660053484493,3,20.949996948242188,29.514999389648438,53.35499572753906,54.56499481201172,-9.05999755859375,2,-0.042462441534327766,2.8194205845087033,160.07000732421875,2.380145457366804,146.47999572753906,1.0564445745914723,164.99000549316406,-0.042462441534327766
10083,2020-03-12,130.39999389648438,137.86000061035156,126.19000244140624,136.17999267578122,2611700.0,-0.11689021629121121,1.5536060100166975,0.8731122420755614,20.502302140295697,26.17271272568127,43.982735609073245,63.00365327967796,70.20702123805808,67.79647945007031,23.220447555126928,21.47000122070314,-21.032898230794814,-56.4680061340332,-107.04961486699676,-5.886397401069644,-81.75881050051498,-31.177201767551423,42.512948343890486,8.730799146621733,-13.646653790584642,25.290804366481776,3,32.1000061035156,40.665008544921875,70.61500549316406,71.82500457763672,3.970001220703125,3,0.11326690923149751,1.5629489753756713,147.66000366210938,2.8194205845087033,160.07000732421875,2.380145457366804,146.47999572753906,0.11326690923149751
10084,2020-03-13,140.32000732421878,142.5,128.63999938964844,139.28999328613278,2826600.0,0.0760737261660398,4.142857951698425,-0.17820315841161796,27.82370214923904,25.551786374201637,30.278520877031553,49.9163282553412,59.4184114814428,57.757972244018674,24.37092449772189,13.860000610351562,-22.54207708257337,-42.9124931335449,-95.96817238340464,10.143186116314837,-69.44033275847477,-16.38465350861503,25.11726454832109,41.706029652849196,17.168552642520382,26.52783962492987,3,22.179992675781193,30.74499511718747,61.31499481201169,61.904991149902315,-9.900009155273494,4,-0.010048486235120335,1.5536060100166975,130.39999389648438,1.5629489753756713,147.66000366210938,2.8194205845087033,160.07000732421875,-0.010048486235120335
10085,2020-03-16,117.76000213623048,128.32000732421878,117.16999816894531,127.0,2362900.0,-0.16077539916215866,-1.140115729503707,-8.970749448172166,25.331200243669542,25.454062869658937,45.93855044465273,68.58299705800293,80.70242284457139,80.08545747542625,25.946481876256637,23.150009155273466,-24.388475236994026,-60.76849861145017,-119.52133716081435,-2.015660062085985,-90.14491788613226,-31.392079336768077,41.39770662732799,1.375300329540011,-24.8725806984383,29.376419274682096,3,38.314994812011705,48.7949981689453,83.87499999999999,84.46499633789061,14.840003967285142,0,0.20677647785664788,4.142857951698425,140.32000732421878,1.5536060100166975,130.39999389648438,1.5629489753756713,147.66000366210938,0.20677647785664788
10086,2020-03-17,123.0199966430664,124.1500015258789,110.02999877929688,119.69000244140624,2153400.0,0.04466707210781906,4.051875751508477,-0.3603890661833636,28.63097787574145,24.855667972279488,34.33621247441377,59.476265455698126,74.2963496489449,74.56528401441074,28.229777014202405,14.120002746582031,-26.381931052655972,-51.13050384521483,-112.80377496333708,10.542767272907412,-81.96713940427594,-20.293868286153725,28.57992421346171,28.770763277513982,-0.6274384437223723,30.83663555906112,3,26.20000457763672,39.965003967285156,79.00750732421875,79.20500183105469,9.43000030517581,1,0.06486753027710601,-1.140115729503707,117.76000213623048,4.142857951698425,140.32000732421878,1.5536060100166975,130.39999389648438,0.06486753027710601
10087,2020-03-18,102.48999786376952,117.36000061035156,93.0,113.56999969482422,2315700.0,-0.1668834282190983,1.6109320288952018,-3.3273336708907064,25.85109442596311,24.709309658617936,45.182487150594156,75.25719647878971,93.41517840526042,94.70350112334565,30.54381762353642,30.019996643066406,-30.248037392506234,-66.19600257873536,-132.98569141293365,0.5936862554629272,-99.5908469958345,-32.801158161636224,40.795938577312356,19.171712856100033,-11.857770786895891,33.394844417099144,3,31.21500396728517,51.98000335693361,99.53750610351564,99.73500061035158,32.4599990844727,2,0.2293882586228575,4.051875751508477,123.0199966430664,-1.140115729503707,117.76000213623048,4.142857951698425,140.32000732421878,0.2293882586228575
10088,2020-03-19,104.2300033569336,106.5,94.18000030517578,101.01000213623048,1874600.0,0.0169773200256762,2.175259901014435,-0.2906137805571644,26.765528301711555,25.08506725469617,35.546908951870904,68.27133976392486,90.26866650390207,92.60563748846789,32.42307545215844,12.319999694824219,-33.55997652582897,-58.90349731445312,-127.81391489725809,10.006920268351848,-93.35870610585562,-24.44828852305062,28.99874579593191,22.686875468552714,-8.524759723194013,34.455208791402484,3,22.30500030517578,50.23999786376953,99.25249481201172,98.80998992919922,37.469993591308594,3,0.3297515268121276,1.6109320288952018,102.48999786376952,4.051875751508477,123.0199966430664,-1.140115729503707,117.76000213623048,0.3297515268121276
10089,2020-03-20,102.43000030517578,117.83000183105469,101.6999969482422,107.77999877929688,2388900.0,-0.017269528866786454,-3.7371490733261714,-1.6614895794831042,23.054406041857675,25.47426942898833,30.77596280286815,64.49648783454646,90.60773455019785,93.9546450845956,34.00379294198251,16.130004882812486,-38.46925156714815,-55.06500053405762,-124.49001977570904,14.36001870759381,-89.77751015488332,-20.352490913231904,22.752999017116622,26.698749574464752,-1.1848774347128632,34.71250962082571,3,24.105003356933594,52.040000915527344,101.9124984741211,101.46999359130862,44.019996643066406,4,0.3118226566128184,2.175259901014435,104.2300033569336,1.6109320288952018,102.48999786376952,4.051875751508477,123.0199966430664,0.3118226566128184
10090,2020-03-23,97.55999755859376,102.61000061035156,93.51000213623048,100.75,1676300.0,-0.04754469132161021,1.6338621277497785,0.5962623086411803,23.22236195735387,24.940775469039753,31.264723430177824,64.35291203060457,93.9139721583323,98.34602414053005,36.678406537632654,9.09999847412108,-41.9163159485839,-54.657503128051744,-125.51487568397484,16.19986942787135,-90.0861894060133,-19.228816850090197,21.186401899240153,14.638835747103876,-10.578630378376047,35.428686277961546,3,26.52999877929686,56.91000366210936,107.25249862670897,106.33999633789064,59.3000030517578,0,0.33681838286861443,-3.7371490733261714,102.43000030517578,2.175259901014435,104.2300033569336,1.6109320288952018,102.48999786376952,0.33681838286861443
10091,2020-03-24,115.52999877929688,116.27999877929688,104.43000030517578,105.4499969482422,1928300.0,0.18419435906515336,1.046631537197575,-3.159872763799876,27.54545990494472,25.414114782308516,7.054115705120111,42.33546964685752,74.61545058629048,79.95599913822454,37.97470886251192,18.72000122070311,-43.58680996556686,-32.74000205993653,-102.47158310200462,36.99157898213154,-67.60579258097056,2.1257884610974997,-22.529998779296875,90.73700007190004,69.59750792673395,34.865790521034036,3,2.220001220703125,38.94000244140625,90.85499954223633,88.36999511718753,42.589996337890625,1,0.147753895131848,1.6338621277497785,97.55999755859376,-3.7371490733261714,102.43000030517578,2.175259901014435,104.2300033569336,0.147753895131848
10092,2020-03-25,126.52999877929688,134.99000549316406,113.25,118.6500015258789,2843000.0,0.09521336550010595,-1.3276236764450615,0.7817456172618058,34.81009346194993,27.003869373603433,-8.111378728448244,27.787312472494307,62.29806080512202,68.57954892310892,38.31253704717729,21.740005493164062,-42.75372888348454,-18.5830020904541,-86.10481698093463,48.93881280002641,-52.343909535694365,15.177905354786162,-33.064398803710944,79.60461420152451,54.63932559528267,33.76090744524026,3,-8.779998779296875,27.94000244140625,80.85749816894531,77.36999511718753,26.550003051757812,2,0.04678730914454077,1.046631537197575,115.52999877929688,1.6338621277497785,97.55999755859376,-3.7371490733261714,102.43000030517578,0.04678730914454077
10093,2020-03-26,130.55000305175778,132.75999450683594,123.0500030517578,128.91000366210938,2232600.0,0.031771155546068686,2.204627002092429,0.20812182249645522,39.333501951203644,28.282736018266164,-13.530771642986352,20.45601450970011,57.02277212086568,64.36966500652733,37.89546133009406,9.70999145507814,-43.79429110184748,-11.794997787475609,-76.76564305249016,53.17564747753896,-44.2803204199829,20.690324845031682,-35.42342685546873,89.29604126788455,59.164126988591335,32.485322632507284,3,-16.555000305175753,23.91999816894534,76.8374938964844,73.3999938964844,26.080001831054716,3,0.03370351431351559,-1.3276236764450615,126.52999877929688,1.046631537197575,115.52999877929688,1.6338621277497785,97.55999755859376,0.03370351431351559
10094,2020-03-27,121.27999877929688,126.1500015258789,118.11000061035156,125.37999725341795,2398500.0,-0.07100730797214705,1.8510606062655648,-2.5000000000000346,41.72142334170761,30.10387191804817,-8.09711890174134,26.061829138458563,64.94967026561795,73.19580518612369,37.077933389450024,12.440002441406222,-43.365662210031786,-17.89050178527833,-80.2864056653844,44.50540209482773,-49.08845372533136,13.307450154774699,-24.55888541113282,66.94791320074593,33.26138302448747,31.197951940053027,3,-7.284996032714844,32.855003356933594,86.37750244140625,82.94000244140625,32.27000427246094,4,0.16837069899798762,2.204627002092429,130.55000305175778,-1.3276236764450615,126.52999877929688,1.046631537197575,115.52999877929688,0.16837069899798762
10095,2020-03-30,130.35000610351562,131.46000671386722,119.75,123.23999786376952,1767700.0,0.07478568119648643,1.5101811018535312,-1.7341489965481725,39.93770638827239,31.360175086107166,-16.97894083064513,12.743230316966446,54.536565644506595,63.68689814298244,37.523758896203205,11.710006713867216,-40.416333407649375,-5.708494949340832,-62.87565459535625,51.45866469667459,-34.29207477234854,22.87508487366688,-32.09813705035157,84.8167585014933,49.576206219898566,28.583579823007707,3,-16.355003356933594,20.16999053955078,77.3074951171875,73.8699951171875,23.009994506835938,0,0.12351354116501523,1.8510606062655648,121.27999877929688,2.204627002092429,130.55000305175778,-1.3276236764450615,126.52999877929688,0.12351354116501523
10096,2020-03-31,129.72999572753906,135.21000671386722,127.1500015258789,129.13999938964844,2520500.0,-0.0047565043877649815,-2.5273606923562473,0.08298110466208028,43.402752240112534,33.310359287679326,-17.105888103829557,9.37181716705652,53.80276083292574,63.8591492671508,38.75541855274614,8.06000518798831,-39.60771450453879,-3.4895053863525334,-55.51560824638665,48.53659747368158,-29.502556816369605,22.523546043664524,-30.008601216775006,75.0454949411848,36.130548781147404,26.01305143001706,3,-15.369991302490206,19.180007934570312,76.74000549316406,74.49000549316406,26.260009765625,1,0.2091266921783559,1.5101811018535312,130.35000610351562,1.8510606062655648,121.27999877929688,2.204627002092429,130.55000305175778,0.2091266921783559
10097,2020-04-01,116.08999633789062,122.48999786376952,113.8000030517578,120.81999969482422,2335200.0,-0.10514144637987477,1.1536543099462993,-8.017004603527647,44.590613085384355,35.290924263642964,-1.490605123614074,17.740388288052827,66.06211192501388,76.95938457545785,40.288434714179274,15.929992675781264,-36.57503867512162,-13.205504226684582,-56.923446501899605,30.51243804853044,-35.06447536429209,8.65346691092293,-14.239285094940385,10.695903290224871,-30.713713488723755,21.858971137607508,4,-1.7299919128417685,29.81500244140625,88.48500442504883,88.1300048828125,44.910003662109375,2,0.3620466888203242,-2.5273606923562473,129.72999572753906,1.5101811018535312,130.35000610351562,1.8510606062655648,121.27999877929688,0.3620466888203242
10098,2020-04-02,118.83999633789062,125.38999938964844,115.11000061035156,115.79000091552734,1460400.0,0.023688518276767656,-3.6621351597762732,-0.6448188705600746,41.41486622766251,37.330975395399065,-2.1794239617658775,10.85279502845097,62.041660330812135,73.67933341223534,40.8738222079353,10.279998779296875,-34.42366980561634,-7.475503921508789,-44.73704111678424,29.786033273766662,-26.1062725191465,11.155264676128937,-14.987727366685363,23.540366296398204,-17.095144790751576,18.630768597637726,4,-4.4799919128417685,27.06500244140625,83.81500244140625,83.81500244140625,39.540008544921875,3,0.2881185337284218,1.1536543099462993,116.08999633789062,-2.5273606923562473,129.72999572753906,1.5101811018535312,130.35000610351562,0.2881185337284218
10099,2020-04-03,115.80999755859376,120.1500015258789,114.0199966430664,118.41000366210938,1212600.0,-0.025496456350283303,1.0164483673351588,-0.8524622969764992,49.076440267321416,40.20365076317323,3.294583041407151,10.550360557993642,63.6408345436523,76.15117118822768,40.47391658715557,6.1300048828125,-29.612223641946926,-8.046502304077137,-40.7773659141274,24.684361305973127,-24.411934109102262,8.318929500947988,-10.076264322828791,9.388109122060428,-34.71761000044266,16.36543180502513,4,4.010005950927734,30.09500122070311,83.02500152587889,83.02500152587889,36.90000915527342,4,0.352473950304385,-3.6621351597762732,118.83999633789062,1.1536543099462993,116.08999633789062,-2.5273606923562473,129.72999572753906,0.352473950304385
10100,2020-04-06,130.77000427246094,131.61000061035156,123.41999816894531,126.52999877929688,1373500.0,0.12917716111942923,1.7668935724908692,-1.6307675152881058,53.36167466703731,43.07211907007241,-7.218253100137261,-5.952113317220494,47.508139167505306,60.72582474247207,38.52927504048142,15.800003051757798,-24.446748695898833,7.6990039825439425,-23.462218855545814,38.86022682063371,-7.8816074365009285,23.279615401588828,-23.267694628009835,79.26201923419556,31.84439068529325,15.580611419044883,4,-6.5400009155273295,15.134994506835938,65.3499984741211,65.3499984741211,16.019989013671875,0,0.17419896027405835,1.0164483673351588,115.80999755859376,-3.6621351597762732,118.83999633789062,1.1536543099462993,116.08999633789062,0.17419896027405835
10101,2020-04-07,132.36000061035156,143.49000549316406,132.27999877929688,138.32000732421878,1790300.0,0.012158723605895538,-2.6633946758884117,-1.4056601397041162,65.50399166936677,46.48255220422983,-6.89492894692151,-10.250039892891607,44.87708513063569,58.6954483774783,37.133474833862714,12.720001220703125,-18.150838626022818,10.674500656127933,-15.648674538120588,36.99767585037647,-2.4870869409963348,23.8360882532522,-23.195229141735496,62.512617151925944,11.046105396904814,13.161587597124267,4,-3.714996337890625,13.544998168945312,63.76000213623047,63.76000213623047,18.710006713867188,1,0.15865820416411847,1.7668935724908692,130.77000427246094,1.0164483673351588,115.80999755859376,-3.6621351597762732,118.83999633789062,0.15865820416411847
10102,2020-04-08,141.38999938964844,142.60000610351562,133.83000183105472,134.10000610351562,1218300.0,0.06822301856797264,-1.2401027385914847,-1.2231518580626934,67.93089369986126,49.6600401763029,-15.193078294204938,-20.842460109628178,34.799872291275335,49.30743702074352,35.58186031946762,10.240005493164062,-10.893357035917631,20.01799964904785,-5.125576200605678,45.16157549870137,7.446211724221087,32.58978757387462,-29.479209199068535,92.87409069268513,36.20702655499787,12.571787924826758,4,-12.7449951171875,2.5999984741210938,54.730003356933594,54.730003356933594,11.899993896484375,2,0.10326052879652625,-2.6633946758884117,132.36000061035156,1.7668935724908692,130.77000427246094,1.0164483673351588,115.80999755859376,0.10326052879652625
10103,2020-04-09,145.1699981689453,148.8300018310547,141.44000244140625,145.27000427246094,1448100.0,0.026734555453811204,1.0470908975632436,-0.01371827100387854,70.23673585692349,52.82840823354912,-18.641490015434428,-24.72695576309198,29.923423858422808,45.20597409790838,33.31923644792209,7.44000244140625,-5.074751326963224,23.059498214721685,-3.9955317887282717,50.11452821817164,9.531983212996693,36.587013216446664,-30.732870754158682,89.48577099502324,27.82880332158578,13.52751500172498,4,-13.854995727539062,-4.464996337890625,50.78250503540039,50.95000457763672,19.970001220703125,3,0.1090445824255788,-1.2401027385914847,141.38999938964844,-2.6633946758884117,132.36000061035156,1.7668935724908692,130.77000427246094,0.1090445824255788
10104,2020-04-13,138.91000366210938,143.92999267578125,136.00999450683594,142.44000244140625,1094100.0,-0.04312181983739305,1.4331869172460026,35.297833384192856,69.32423501411499,56.09357808086495,-10.747946570396579,-19.58199019525648,34.794002490115844,51.066518271582765,31.321010757523304,9.160003662109375,-1.648950573301093,16.870003890991214,-9.991893761036238,43.73190154301868,3.439055064977481,30.300952717004947,-21.033588805695942,60.96026470182012,-6.369716204002614,13.430948826013731,4,-7.595001220703125,-5.2050018310546875,55.2349967956543,57.209999084472656,25.220001220703125,0,0.14016270036291112,1.0470908975632436,145.1699981689453,-1.2401027385914847,141.38999938964844,-2.6633946758884117,132.36000061035156,0.14016270036291112
10105,2020-04-14,142.11000061035156,144.72999572753906,139.61000061035156,142.74000549316406,922200.0,0.023036475875603646,1.2212630742751225,0.17847169990749626,64.41118904861915,58.42784883736569,-13.52685260725093,-21.991739746370342,30.518097623481424,47.48290067514279,28.80493050982319,5.8199920654296875,0.6101008242102353,18.852500915527344,-9.365663348762894,47.07066517981758,4.743418783382225,32.96158304767246,-21.13822705647401,59.39577050416689,-4.767934705246489,14.10908213214512,4,-10.794998168945312,-15.574996948242188,44.81999969482422,47.599998474121094,26.25,1,0.07459014888459237,1.4331869172460026,138.91000366210938,1.0470908975632436,145.1699981689453,-1.2401027385914847,141.38999938964844,0.07459014888459237
10106,2020-04-15,131.0,136.02999877929688,130.25,133.27000427246094,2332800.0,-0.0781788794781153,-2.066308874776886,3.603153458632048,52.420665218957716,59.29785462998495,-2.4783854092666786,-10.807342134560812,40.322247640919585,58.145891537689124,26.08251757154868,11.860000610351562,2.8508288979889187,7.343500137329102,-21.085408997074893,35.772409271733096,-6.8709544298728815,21.5579547045311,-7.242403618404737,4.036598095197424,-55.77083068561996,14.214454567201997,4,0.4249992370605469,-4.464996337890625,41.89250183105469,46.17500305175781,35.72999572753906,2,0.12053429989414366,1.2212630742751225,142.11000061035156,1.4331869172460026,138.91000366210938,1.0470908975632436,145.1699981689453,0.12053429989414366
10107,2020-04-16,126.0,132.19000244140622,123.31999969482422,131.47999572753906,3105100.0,-0.03816793893129766,1.5710118775141162,2.4140904904985647,47.561889172246396,59.98085717938316,4.554091666826821,-4.169496095874621,43.673792126001786,62.68538742223757,22.86387917643711,8.870002746582003,4.672913329303668,1.1680000305175753,-25.463199836594583,27.799199897629734,-12.147599903038497,14.483599964073662,22.830001831054688,10.505684362015488,-43.68911609996988,13.315599933556081,4,5.424999237060547,-1.910003662109375,46.89250183105469,51.17500305175781,40.8800048828125,3,0.1989683120969743,-2.066308874776886,131.0,1.2212630742751225,142.11000061035156,1.4331869172460026,138.91000366210938,0.1989683120969743
10108,2020-04-17,138.60000610351562,139.64999389648438,131.28999328613278,131.94999694824222,1716700.0,0.10000004844060029,-1.097862816686219,-1.2135062664108631,58.96109514636688,61.07915216594377,-5.529695260153687,-14.822522332611982,29.39848804235973,49.664729822560446,19.28903715542406,13.649993896484375,6.18342183105662,12.049505996704099,-13.393307916951017,37.492319910359214,-0.6719009601234518,24.77091295353165,9.719795684814443,71.36856254126947,18.010875749207713,12.721406956827554,4,-2.525005340576172,-17.68500518798828,34.29249572753906,38.57499694824219,41.029998779296875,4,0.10598835884354685,1.5710118775141162,126.0,-2.066308874776886,131.0,1.2212630742751225,142.11000061035156,0.10598835884354685
10109,2020-04-20,134.3699951171875,137.32000732421878,131.28999328613278,134.07000732421878,1544500.0,-0.030519558441930217,-1.0580196957624421,0.04511088420545007,52.18953606309359,60.948914543283344,1.7991147558276737,-8.513446243958953,31.888527191515237,53.42733809588475,16.667358812185874,7.310012817382841,8.53087494047628,6.222495269775379,-16.73369885991542,29.17868939946618,-5.255601795070021,17.70059233462078,13.449810629272463,51.611384726455334,2.1408135698118045,11.4780970648454,4,1.7050056457519531,-13.454994201660156,32.412506103515625,36.69500732421875,49.32000732421875,0,0.22899460735728705,-1.097862816686219,138.60000610351562,1.5710118775141162,126.0,-2.066308874776886,131.0,0.22899460735728705
10110,2020-04-21,130.41999816894528,132.28999328613278,128.8699951171875,129.86000061035156,1142800.0,-0.029396421014954432,-1.6929028847424414,1.866734486266613,50.362662885519775,59.266544678411464,6.363424185759982,-2.0821919386116576,34.082221483382995,56.81563514597309,13.681662301681936,5.5,11.220501520733848,0.629498291015608,-17.25179156424673,18.510788146277946,-8.311146636615547,9.570143218646777,16.909811456481975,43.47826696349505,-2.6433492513978862,8.940644927631167,4,5.655002593994169,-9.50499725341794,36.36250305175784,40.645004272460966,48.400009155273466,1,0.2584726820054044,-1.0580196957624421,134.3699951171875,-1.097862816686219,138.60000610351562,1.5710118775141162,126.0,0.2584726820054044
10111,2020-04-22,132.60000610351562,135.3699951171875,131.41999816894528,135.05999755859378,997600.0,0.016715288799087125,1.564944265543739,-4.392861035422617,59.866145043639,58.370461494386774,4.717094134456204,-3.0754683759171257,30.082484142063294,54.10804556883332,11.666371787404692,4.949996948242216,13.18204644045602,1.9560058593750114,-14.642850657123091,18.5548623758731,-6.343422398874026,10.255434117624063,14.249607323299585,56.82798348910604,5.968094067939553,8.299428258249046,4,3.474994659423828,-11.685005187988281,28.71499252319336,33.954994201660156,47.3699951171875,2,0.26968320407858437,-1.6929028847424414,130.41999816894528,-1.0580196957624421,134.3699951171875,-1.097862816686219,138.60000610351562,0.26968320407858437
10112,2020-04-23,132.44999694824222,137.41999816894528,131.94000244140622,134.60000610351562,970400.0,-0.00113129071167839,-2.457412550722204,0.8739904973389852,58.39397854886267,57.0545995712689,3.872876533454672,-2.592106226422885,28.283235615295467,53.733026653106464,10.869243503806683,5.4799957275390625,13.54194400444564,1.509996795654331,-14.990810048982809,18.01080364029147,-6.740406626664225,9.7604002179729,13.929024203933182,33.20966824161572,-20.234091802727306,8.250403422318566,4,1.5750007629394247,-11.534996032714872,23.652503967285128,30.535003662109347,50.51000976562497,3,0.25881464378358965,1.564944265543739,132.60000610351562,-1.6929028847424414,130.41999816894528,-1.0580196957624421,134.3699951171875,0.25881464378358965
10113,2020-04-24,134.94999694824222,136.03999328613278,130.67999267578122,134.1300048828125,1052400.0,0.018875047622514796,2.57335191524215,-0.3813900342789194,61.88229062130384,56.227716860956555,-0.25623222422333924,-5.0020246313784185,23.76932361380878,50.733811742581935,10.06133361527399,5.3600006103515625,12.487236005899007,3.7899971008301065,-12.80596915122652,20.385963352886748,-4.507986025198221,12.08798022685842,10.96784377478616,71.111107145216,11.594987954227804,8.297983126028319,4,-0.9249992370605753,-13.779994964599638,9.13750457763669,19.52000427246091,50.19999694824219,4,0.2366062145730652,-2.457412550722204,132.44999694824222,1.564944265543739,132.60000610351562,-1.6929028847424414,130.41999816894528,0.2366062145730652
10114,2020-04-27,141.6999969482422,142.88999938964844,135.30999755859378,136.22000122070312,1092800.0,0.05001852651088856,-1.076711962258559,6.682986285565186,57.55564087742763,55.465989286379724,-7.340817571904154,-10.691953195365244,15.070694227249447,43.539696550238716,8.952730120730696,7.940002441406222,10.406458186991472,9.518997192382812,-7.030146571479975,26.068140956245614,1.244425310451419,17.793569074314206,3.765886954222111,91.51211070781386,33.0688152845461,8.274571881931399,4,-8.59499740600586,-20.52999496459961,-1.1974945068359375,12.770004272460938,54.600006103515625,0,0.26767825512674315,2.57335191524215,134.94999694824222,-2.457412550722204,132.44999694824222,1.564944265543739,132.60000610351562,0.26767825512674315
10115,2020-04-28,146.4499969482422,149.35000610351562,144.8000030517578,146.75999450683594,1688500.0,0.033521525069157176,-1.520787542690968,-0.056568941657361954,59.33235691124518,56.23395502996721,-12.751392722774142,-14.939915344391949,8.425446943813938,38.38992996805996,8.326844836744678,7.6500091552734375,7.684874365426509,13.463997650146496,-4.236394939118753,31.164390239411745,4.6138013555138855,22.31419394477912,-23.12999725341797,84.467021587861,25.442191257558093,8.850196294632624,4,-10.114994049072266,-25.01999282836914,-5.9474945068359375,8.020004272460938,50.4100036621094,1,0.2542847816263547,-1.076711962258559,141.6999969482422,2.57335191524215,134.94999694824222,-2.457412550722204,132.44999694824222,0.2542847816263547
10116,2020-04-29,156.86000061035156,160.77000427246094,154.00999450683594,156.88999938964844,2449100.0,0.07108230712895436,-1.359510228428694,0.09677101791691278,60.062440524090704,57.62290518017214,-21.352873643605676,-24.467663701140737,-3.757295139534506,27.615558124664773,8.188251604482957,14.32000732421875,5.668323323147973,22.517501068115223,1.9428204821127792,43.09218165411767,12.230160775114001,32.804841361116445,-33.01940078735352,87.00564255501708,30.929784753811546,10.287340293001225,4,-12.040000915527344,-24.259998321533203,-17.580001831054688,-2.3899993896484375,38.589996337890625,2,0.13999749221228797,-1.520787542690968,146.4499969482422,-1.076711962258559,141.6999969482422,2.57335191524215,134.94999694824222,0.13999749221228797
10117,2020-04-30,158.1199951171875,160.00999450683594,153.0399932861328,158.00999450683594,2425400.0,0.008032605520420955,2.583548747720007,-3.6668362156663274,58.7088051294144,57.59487295606631,-19.643190820816358,-23.62889391438793,-6.850622254307638,25.963846797887243,7.340371640875917,6.970001220703125,4.30720794035463,21.67599563598634,0.37787405585902434,42.974117216113655,11.026934845922682,32.32505642605,-32.802219116210935,91.19306037234676,37.71809943802979,10.64906079006366,4,-13.299995422363281,-21.10999298095703,-22.009994506835938,-3.649993896484375,44.02000427246094,3,0.13818623057331814,-1.359510228428694,156.86000061035156,-1.520787542690968,146.4499969482422,-1.076711962258559,141.6999969482422,0.13818623057331814
10118,2020-05-01,153.0800018310547,160.0,148.72000122070312,157.41000366210938,1692500.0,-0.03187448420041705,1.3722408611674024,-39.363434595644335,59.68822252578897,58.42806034081024,-13.782592876806973,-16.751035030891614,-3.8531588091655067,30.53141671127193,6.526914493246879,11.279998779296875,5.057519512289559,14.924002075195318,-5.915657317945289,35.76366146833591,4.5041723786250145,25.343831771765622,-26.34413669921875,69.79575642759835,16.554327843754038,10.419829696570298,5,-8.260002136230469,-15.794998168945312,-16.970001220703125,1.3899993896484375,42.09999084472656,4,0.1951920860034304,2.583548747720007,158.1199951171875,-1.359510228428694,156.86000061035156,-1.520787542690968,146.4499969482422,0.1951920860034304
10119,2020-05-04,156.6300048828125,157.69000244140625,148.02000427246094,149.58999633789062,1820500.0,0.023190508291708323,1.1113524678915894,-1.6258673366905005,59.880238899224544,59.485568786777435,-15.46976246560942,-18.00945989370149,-9.443973804224441,26.539367409752174,5.593026416659343,9.669998168945312,6.985465668956778,16.433004760742193,-3.149563043238345,36.015572564722746,6.64172085875191,26.224288662732476,-28.53277418535157,74.07639904071239,20.72062385749411,9.791283901990276,5,-10.905006408691406,-19.345001220703125,-22.397502899169922,-2.160003662109375,30.55999755859375,0,0.18208509305104092,1.3722408611674024,153.0800018310547,2.583548747720007,158.1199951171875,-1.359510228428694,156.86000061035156,0.18208509305104092
10120,2020-05-05,153.5500030517578,160.25,152.83999633789062,158.6199951171875,1405200.0,-0.01966418779951573,-1.2835122928368392,-0.7201684533588802,67.22688585847729,60.30342887731502,-9.793634822753006,-13.845183707505981,-8.09289458013717,29.14039502600707,5.495674298325332,7.410003662109375,6.663088532232905,12.214002990722662,-7.706912163750076,32.134918145195385,2.2535454134863073,22.174460567959017,-24.14586141129689,43.372539445465684,-15.551674951645786,9.960457577236362,5,-7.825004577636719,-16.264999389648438,-19.485000610351562,0.9199981689453125,19.8699951171875,1,0.27841093552821405,1.1113524678915894,156.6300048828125,1.3722408611674024,153.0800018310547,2.583548747720007,158.1199951171875,0.27841093552821405
10121,2020-05-06,153.36000061035156,155.89999389648438,150.35000610351562,154.07000732421875,996800.0,-0.001237397835428311,1.540051887105391,0.14004099113062687,72.55935613175797,61.877359719858944,-7.095286861407317,-12.649809947292567,-9.391455813013664,28.782225984354056,6.068279157005605,5.54998779296875,7.549959557071816,10.9740005493164,-9.167402793219424,31.115403891852225,0.9032988780484743,21.044702220584327,-22.701224464610647,43.663108776613996,-20.50230183586089,10.070701671267916,5,-7.635002136230469,-16.074996948242188,-21.102500915527344,1.1100006103515625,26.800003051757812,2,0.2836463212498439,-1.2835122928368392,153.5500030517578,1.1113524678915894,156.6300048828125,1.3722408611674024,153.0800018310547,0.2836463212498439
10122,2020-05-07,155.99000549316406,158.67999267578125,154.63999938964844,154.99000549316406,831300.0,0.017149223215606746,-3.7528991491042256,-1.4084373858288024,67.16004494218257,62.46377686662325,-6.744211250851322,-14.893536002425094,-13.35509012014154,25.566514955990215,6.744465310120254,5.3199920654296875,9.153570955141674,12.874005126953136,-8.154199233310294,33.90220948721657,2.359902946821421,23.38810730708485,-24.12678022235434,65.16765335213131,1.8343527228446916,10.514102180131713,5,-7.950004577636719,-18.705001831054688,-24.35500144958496,-1.5200042724609375,27.649993896484375,3,0.25296486996282197,1.540051887105391,153.36000061035156,-1.2835122928368392,153.5500030517578,1.1113524678915894,156.6300048828125,0.25296486996282197
10123,2020-05-08,161.0,162.6300048828125,157.63999938964844,158.7899932861328,1487800.0,0.032117407080003435,-1.2128654416765066,2.2100067138671875,75.8794932600358,64.49976046469082,-8.57183395925341,-19.665014968992097,-19.546779620888117,20.038868621709184,7.228569337688024,6.6399993896484375,9.910133233143597,17.09249954223634,-5.401802128982041,39.586801213454706,5.845348706627163,28.339650377845516,-27.980503569124238,88.8432250874952,23.034642871363133,11.247150835609185,5,-7.284996032714844,-22.674999237060547,-30.86749839782715,-6.529998779296875,28.55999755859372,4,0.25552794651955546,-3.7528991491042256,155.99000549316406,1.540051887105391,153.36000061035156,-1.2835122928368392,153.5500030517578,0.25552794651955546
10124,2020-05-11,158.3800048828125,160.1199951171875,154.60000610351562,159.16000366210938,2037400.0,-0.016273261597437916,3.088908480553389,-0.35293955190389065,77.89305758730347,66.56206053980841,-3.729113155322125,-16.349852418724254,-18.12653685030716,22.10315774665645,7.983835449135354,6.399993896484375,10.965118389817178,13.499004364013672,-9.756980713714654,36.75498944174201,1.871011825149509,25.126996902877835,-23.58387794482053,65.39087603847999,-3.1084031197309088,11.627992538864168,5,-3.0550003051757812,-20.055004119873047,-28.24750328063965,-3.910003662109375,26.099990844726534,0,0.23235248553122312,-1.2128654416765066,161.0,-3.7528991491042256,155.99000549316406,1.540051887105391,153.36000061035156,0.23235248553122312
10125,2020-05-12,152.7100067138672,159.85000610351562,152.6999969482422,158.8800048828125,1667700.0,-0.035799962079434366,-1.3101740581607173,7.910266442349075,68.75582949207106,67.52799264736178,3.2656707472125106,-10.377047699749312,-13.999013483674304,27.240630311217387,8.661629361132517,7.1500091552734375,11.514969055645423,7.299005889892584,-16.173221328152607,30.771233107937775,-4.437107719130012,19.03511949891518,-16.243847099185984,19.21824792304003,-48.66063697791668,11.736113609022592,5,2.6149978637695312,-9.735004425048828,-19.847505569458008,1.7599945068359375,32.61000061035156,1,0.22578740234190575,3.088908480553389,158.3800048828125,-1.2128654416765066,161.0,-3.7528991491042256,155.99000549316406,0.22578740234190575
10126,2020-05-13,146.7899932861328,152.4199981689453,144.50999450683594,151.13999938964844,1892300.0,-0.03876637526987148,1.2894354471860687,0.7050255096362867,62.074768574195005,67.90198858567074,8.501006813100759,-3.387092189384873,-9.526061801204207,32.54326000747017,8.62295240710455,8.20001220703125,12.038857573192587,0.5894927978515625,-21.882709311454477,23.0616949071576,-10.646608256801471,11.825593852504596,-8.754002955363745,12.582767514966154,-57.216157269102524,11.236101054653023,5,6.780006408691406,-3.814990997314453,-11.722492218017578,7.6800079345703125,36.15000915527344,2,0.1814156693290634,-1.3101740581607173,152.7100067138672,3.088908480553389,158.3800048828125,-1.2128654416765066,161.0,0.1814156693290634
10127,2020-05-14,151.07000732421875,151.10000610351562,140.00999450683594,143.27999877929688,1462700.0,0.029157396510966826,1.8254784647143207,-1.7908040493612365,63.17855247627165,68.28980302461325,3.4819484729826797,-6.000260373931468,-15.493076783215542,27.668793463892683,8.241747880671586,11.090011596679688,12.185921636845649,3.616006469726557,-16.81604258012345,24.04805551957658,-6.600018055198461,13.832030994651575,-11.558376120327068,48.8948176130327,-19.881454378375352,10.21602452492501,5,0.24999237060546875,-8.09500503540039,-13.795005798339844,3.399993896484375,31.5,3,0.19255970694076385,1.2894354471860687,146.7899932861328,-1.3101740581607173,152.7100067138672,3.088908480553389,158.3800048828125,0.19255970694076385
10128,2020-05-15,153.2899932861328,156.52000427246094,148.22000122070312,149.0800018310547,1380200.0,0.014695080785622983,-1.7993299504925018,0.5404347672792374,60.23308788501292,68.32900846747863,1.4470556947187845,-7.444989878367693,-18.88905173844404,24.851808548038775,8.323619078840796,8.300003051757812,11.52708433116672,5.101493072509754,-15.044561958446991,25.2475481034665,-4.971534442968618,15.174520587988127,-13.279998779296875,66.03678953873843,0.1308117014098542,10.073027515478369,5,-1.9699935913085938,-10.314990997314453,-16.972492218017578,1.1800079345703125,28.280014038085938,4,0.197990785000975,1.8254784647143207,151.07000732421875,1.2894354471860687,146.7899932861328,-1.3101740581607173,152.7100067138672,0.197990785000975
10129,2020-05-18,165.13999938964844,166.72999572753906,160.97000122070312,161.22999572753906,1432400.0,0.0773044988096272,-1.6004532866728207,0.9287438475422789,64.66342320685916,68.0441792839655,-10.134624589606233,-17.783350687554105,-31.367995134158832,12.446413509653752,8.691848332534322,13.44000244140625,11.187790250958926,15.412998962402355,-4.987797545744286,35.813795470548996,5.212600708329035,25.613397216475676,-25.1300048828125,94.0494151749564,29.231721029624524,10.200398254073328,5,-11.770004272460938,-20.115001678466797,-29.12999725341797,-10.669998168945312,8.580001831054688,0,0.1478745201598688,-1.7993299504925018,153.2899932861328,1.8254784647143207,151.07000732421875,1.2894354471860687,146.7899932861328,0.1478745201598688
10130,2020-05-19,164.1300048828125,169.24000549316406,161.0,164.24000549316406,1432200.0,-0.006115989527484822,-1.5871246691339393,-0.02813312207800317,56.69059822146504,66.28098396059963,-8.34343146802155,-14.881374135977694,-30.414917234084214,12.917450104939263,8.987451209184947,8.240005493164062,11.137543191755896,12.717504119873041,-6.50300214327126,31.938010383017343,3.1072509883008763,22.327757251445206,-21.982410278320316,82.51796548163568,19.65977880127282,9.610253131572156,5,-9.5050048828125,-17.85000228881836,-31.62000274658203,-9.660003662109375,12.489990234375,1,0.12398702394029826,-1.6004532866728207,165.13999938964844,-1.7993299504925018,153.2899932861328,1.8254784647143207,151.07000732421875,0.12398702394029826
10131,2020-05-20,168.36000061035156,170.97000122070312,167.07000732421875,167.1300048828125,875400.0,0.025772226903662432,-4.777807918800086,-11.181717297822166,58.93543189161308,65.3671380660919,-11.423185968189614,-17.175557316824325,-35.09196386718304,8.148621131520997,9.574109843654503,6.839996337890625,10.926383493029107,15.159500122070312,-3.3317568459116558,33.65075709005228,5.913871638079314,24.40512860606131,-23.503164916992205,91.56976729858872,30.961647393019135,9.24562848399099,5,-12.870002746582031,-21.21500015258789,-39.43499755859375,-13.889999389648438,4.17999267578125,2,0.10073655650025226,-1.5871246691339393,164.1300048828125,-1.6004532866728207,165.13999938964844,-1.7993299504925018,153.2899932861328,0.10073655650025226
10132,2020-05-21,166.72999572753906,171.0500030517578,165.8800048828125,168.52000427246094,770300.0,-0.009681663559653608,-1.962757957327737,-1.455296554975251,62.66467822056915,63.89882528392894,-9.062521500879058,-13.539900477310539,-33.537095191422395,9.23490340970352,10.304160122210416,5.1699981689453125,10.430350932426677,11.81549530029298,-4.841156310300448,28.47214691088641,3.487169494996266,20.143821105589694,-18.73958017089845,81.07749900246426,20.737976171897387,8.328325805296718,5,-11.199996948242188,-19.544994354248047,-37.7499942779541,-12.259994506835938,12.840011596679688,3,0.09722309799825513,-4.777807918800086,168.36000061035156,-1.5871246691339393,164.1300048828125,-1.6004532866728207,165.13999938964844,0.09722309799825513
10133,2020-05-22,166.8800048828125,168.0800018310547,163.86000061035156,167.5800018310547,705800.0,0.0008997130637402595,3.96471623089282,0.39105788082857385,60.150520684430006,61.92743229472078,-9.265057220740232,-11.779060842741899,-33.20561974708835,8.556323318574982,10.90720523245738,4.220001220703125,9.677481711493954,10.369004058837902,-4.223530665914268,24.961538783590072,3.072736696461817,17.665271421213987,-15.661247076855489,58.630978060953396,0.027876515809865055,7.296267362376091,5,-11.350006103515625,-16.920005798339844,-39.122507095336914,-12.410003662109375,16.38999938964841,4,0.09401966672055284,-1.962757957327737,166.72999572753906,-4.777807918800086,168.36000061035156,-1.5871246691339393,164.1300048828125,0.09401966672055284
10134,2020-05-26,179.6300048828125,180.9900054931641,173.50999450683594,173.80999755859375,1908800.0,0.07640220294188849,-1.330216617309429,-8.31433242506812,71.67552661955281,62.2518430866632,-20.879446443713988,-22.705883458010476,-45.635852474290886,-4.654431379395305,11.933673092082966,14.110000610351591,9.695967461740565,21.222503662109375,4.970131729554112,37.47487559466464,13.096317695831743,29.348689628387007,-25.634872742443378,93.19659711541017,31.317494636284863,8.126185966277637,5,-19.1300048828125,-24.70000457763672,-51.1350040435791,-25.160003662109375,0.959991455078125,1,0.010799991029738498,3.96471623089282,166.8800048828125,-1.962757957327737,166.72999572753906,-4.777807918800086,168.36000061035156,0.010799991029738498
10135,2020-05-27,183.69000244140625,185.47000122070312,180.07000732421875,183.50999450683597,2149800.0,0.022602001047889564,1.8876930295179617,0.030929159456761935,73.68420676357653,63.54178066326115,-22.44290085307705,-25.12086470261258,-48.59502465803058,-9.219322809641028,12.65392842770938,5.839996337890625,8.907482784600518,23.42050094604491,4.605360749611009,42.23564114247881,14.01293084782796,32.82807104426186,-25.375690564589945,91.76307853298151,26.44048328932682,9.407570098216949,5,-20.95000457763672,-26.520004272460938,-55.19500160217285,-29.220001220703125,-0.7100067138672159,2,-0.05427623217482058,-1.330216617309429,179.6300048828125,3.96471623089282,166.8800048828125,-1.962757957327737,166.72999572753906,-0.05427623217482058
10136,2020-05-28,178.82000732421875,185.57000732421875,178.47999572753906,185.1999969482422,1961800.0,-0.026512031425014237,-1.0084982223326886,-35.442824446898875,67.22498895366897,63.9913847163053,-14.026700554142707,-19.522242534602753,-42.8276685880864,-4.840563090435126,12.617902256551366,7.0900115966796875,8.13804864954028,17.452505493164068,-3.015336310028232,37.92034729635637,7.218584591567918,27.68642639476022,-15.617671365502815,68.90834678697514,3.4188383575167336,10.233920901596148,5,-11.925003051757812,-20.69500732421875,-50.32500648498535,-24.350006103515625,7.67999267578125,3,-0.012302942159276409,1.8876930295179617,183.69000244140625,-1.330216617309429,179.6300048828125,3.96471623089282,166.8800048828125,-0.012302942159276409
10137,2020-05-29,179.97000122070312,182.0800018310547,176.44000244140625,177.27999877929688,1770300.0,0.006431013585629364,-1.5812383027458867,-0.42163116242026794,65.19788504051978,64.54302884469494,-11.897238790450245,-19.975512265100008,-42.386592382532854,-6.481529330188579,12.58343658983952,5.6399993896484375,8.380461050721948,17.509999084472668,-4.502270932767573,39.52226910171291,6.503864075852533,28.516134093092802,-12.294130988886621,74.20541514646956,11.187919363366419,11.006135008620126,5,-6.6999969482421875,-21.845001220703125,-51.47500038146973,-25.5,2.3699951171875,4,-0.04128470236247128,-1.0084982223326886,178.82000732421875,1.8876930295179617,183.69000244140625,-1.330216617309429,179.6300048828125,-0.04128470236247128
10138,2020-06-01,182.9600067138672,184.72999572753903,179.52000427246094,180.6199951171875,1110200.0,0.016613910501102502,-1.295153814870943,0.869891997368003,69.57629526503695,65.08890351782581,-11.438872541981198,-21.726115290603275,-43.77407338957835,-9.943398705516216,12.985653097522077,5.209991455078097,9.665505089608644,19.006004333496094,-4.341215476646113,42.3532241436383,7.332394428425005,30.679614238567183,-11.70530906357024,78.3582268951687,14.99483633475846,11.673609905071098,6,-9.675003051757812,-24.835006713867188,-55.490007400512695,-28.490005493164062,-3.8300018310546875,0,-0.01852863612401423,-1.5812383027458867,179.97000122070312,-1.0084982223326886,178.82000732421875,1.8876930295179617,183.69000244140625,-0.01852863612401423
10139,2020-06-02,185.1499938964844,185.6100006103516,182.8600006103516,184.94000244140625,1379400.0,0.01196975897602659,3.8672356054874943,0.08973949333247604,77.35243297905328,67.38466293533563,-11.724948107626489,-22.84097245563754,-44.24501930391415,-12.599540948070256,13.49254017237858,2.75,10.785629565806545,19.769992065429705,-5.126212779315239,44.66619691017465,7.321889643057233,32.218094487802176,-11.032234311403101,94.98356809464778,24.960588876600383,12.448102422372477,6,-10.414993286132841,-24.68999481201172,-57.552494049072294,-30.67999267578128,-8.829986572265653,1,-0.010153873540360903,-1.295153814870943,182.9600067138672,-1.5812383027458867,179.97000122070312,-1.0084982223326886,178.82000732421875,-0.010153873540360903
10140,2020-06-03,196.3000030517578,196.6199951171875,188.9900054931641,188.9900054931641,1676700.0,0.06022149350708195,-1.0875491579483583,34.81092864408758,88.36201046195376,70.65428277648458,-19.927320338117937,-32.279006705226834,-53.35398143901443,-24.163584476584447,14.102161435372324,11.470001220703097,12.51868556799974,28.782501220703125,0.9905322792235438,56.574470162182706,14.886516749963334,42.678485691442916,-19.883795261622453,98.41431029945952,20.252856731338,13.89598447073979,6,-16.06000518798828,-27.985008239746094,-69.16250228881836,-41.83000183105469,-20.900009155273438,2,-0.08003059841891591,3.8672356054874943,185.1499938964844,-1.295153814870943,182.9600067138672,-1.5812383027458867,179.97000122070312,-0.08003059841891591
10141,2020-06-04,196.8600006103516,198.32000732421875,193.0399932861328,194.38999938964844,1766600.0,0.0028527638812421152,-1.0425533170809451,0.33789357669475417,87.65006299490395,73.43043664029956,-17.902036920606662,-31.0025138464963,-52.403658270283614,-25.109503081044778,15.011143848822478,5.2800140380859375,13.138047548063412,27.167498779296892,-2.6911302215857233,57.02612778017951,12.238184278855584,42.0968132797382,-16.40303535480581,93.32721029228817,10.990169487953509,14.929314500441306,6,-15.769996643066435,-27.694999694824247,-67.9774971008301,-42.389999389648466,-20.86000061035159,3,-0.07050698384526322,-1.0875491579483583,196.3000030517578,3.8672356054874943,185.1499938964844,-1.295153814870943,182.9600067138672,-0.07050698384526322
10142,2020-06-05,195.4499969482422,209.3999938964844,194.91000366210938,205.1000061035156,2669400.0,-0.007162469052818143,-1.7008380249743724,-3.906884366853175,85.13333638509111,76.20630505148411,-13.398688011154604,-27.91595636421681,-49.82319583704884,-24.14176658417091,15.976320273003042,14.489990234375028,14.675732883354414,23.784495544433582,-7.445179277841589,55.014170366708754,8.169658133295997,39.39933295557117,-11.420423278961806,53.31324701322373,-29.801549155613685,15.614837411137584,6,-3.9950027465820312,-20.74500274658203,-56.7399959564209,-40.97999572753906,-11.789993286132812,4,-0.04579174770011518,-1.0425533170809451,196.8600006103516,-1.0875491579483583,196.3000030517578,3.8672356054874943,185.1499938964844,-0.04579174770011518
10143,2020-06-08,202.13999938964844,203.55999755859372,195.69000244140625,195.69000244140625,1302600.0,0.03422871601874644,-1.4403097180789441,-0.6683928320127529,83.73450261742225,77.5461912734696,-16.27227579997742,-33.060872177347136,-55.3704653506835,-31.2185473833336,16.703256212040895,8.110000610351534,16.06625907925101,28.417498016357428,-5.183745475527019,62.018741508241874,11.61687627041519,45.218119762299665,-13.036341674927257,72.64507783191745,-8.711206045453778,16.800621745942227,6,-9.220001220703125,-27.43500518798828,-61.224998474121094,-47.66999816894531,-15.319992065429688,0,-0.09795192990770218,-1.7008380249743724,195.4499969482422,-1.0425533170809451,196.8600006103516,-1.0875491579483583,196.3000030517578,-0.09795192990770218
10144,2020-06-09,195.17999267578125,199.27999877929688,195.1000061035156,197.5399932861328,1062200.0,-0.0344316153897426,-2.317489055337855,-0.36589174061465746,75.53872629416047,77.75224899909004,-7.682426914903033,-24.45643893699696,-47.02619525132371,-24.667044455056157,17.746641610374475,7.039993286132841,17.391441531210432,19.617491912841786,-14.473027557385706,53.70801138306928,2.57223217772804,36.66275164795553,-2.017067724707431,30.328224888212908,-48.77926774134823,17.045259735113742,6,-2.2599945068359375,-20.474998474121094,-54.12749099731445,-40.709991455078125,-10.719985961914062,1,-0.08223172658700639,-1.4403097180789441,202.13999938964844,-1.7008380249743724,195.4499969482422,-1.0425533170809451,196.8600006103516,-0.08223172658700639
10145,2020-06-10,187.19000244140625,194.66000366210938,187.0500030517578,194.3699951171875,1800500.0,-0.04093652287223615,-1.0402169777745052,3.042368991045162,64.58559329265739,77.4589828145332,0.9568749002224877,-14.493960384751858,-38.00864368422367,-17.174647507706936,18.67706912351825,8.129989624023438,18.917150963845927,9.90350189208985,-22.779329638478373,42.58633342265807,-6.437913873194248,26.244917657373946,22.209991455078153,0.6263957360030414,-73.72784901120878,16.341415765284108,6,5.7299957275390625,-12.485008239746094,-45.685001373291016,-32.720001220703125,-2.2299957275390625,2,-0.05806931446881092,-2.317489055337855,195.17999267578125,-1.4403097180789441,202.13999938964844,-1.7008380249743724,195.4499969482422,-0.05806931446881092
10146,2020-06-11,173.4199981689453,180.1199951171875,173.1300048828125,178.72999572753906,1424800.0,-0.07356164374628493,-1.3735175100905168,0.73955473192958,54.361717452361304,76.2549641936267,15.51153756899015,1.4476093449818563,-23.32991279747037,-3.975384729144338,19.917204098907128,14.05999755859375,18.270326722095035,-5.19800262451173,-34.66073749047504,24.264732241451583,-19.9293700574934,9.53336480846994,35.53299591064456,0.7995405954589622,-69.70091981524185,14.73136743298166,6,17.845001220703125,1.2849960327148438,-31.914997100830078,-19.284996032714844,7.889999389648409,3,0.011417343723012507,-1.0402169777745052,187.19000244140625,-2.317489055337855,195.17999267578125,-1.4403097180789441,202.13999938964844,0.011417343723012507
10147,2020-06-12,180.16000366210938,182.3500061035156,173.72000122070312,181.42999267578125,1464000.0,0.038865214879070464,4.549814049789601,0.2391694157404108,57.97310216976026,74.96572051637374,9.835640994503535,-3.1634987605915796,-28.624411025289078,-11.173695855992605,21.084101134512505,8.930007934570284,17.19801539593888,0.08750305175780682,-26.367722187894827,26.54272829141044,-13.14010956806851,13.315115671584124,27.3600708496094,23.10220332353858,-46.87967198386811,13.227612619826312,6,11.104995727539062,-5.455009460449219,-38.65500259399414,-29.64000701904297,3.0500030517578125,4,-0.02309060600326962,-1.3735175100905168,173.4199981689453,-1.0402169777745052,187.19000244140625,-2.317489055337855,195.17999267578125,-0.02309060600326962
10148,2020-06-15,183.63999938964844,184.17999267578125,172.05999755859375,172.27999877929688,1179500.0,0.019316139302848923,-1.0542359292664791,-8.944959750090112,52.709089855739386,72.22757128044998,7.221683090454661,-4.483012466066924,-30.677312687654705,-15.04356279785145,22.472792037561245,12.1199951171875,17.044371039242236,2.0499984741210824,-21.22769892614818,25.327695874390344,-9.588850226013534,13.688847174255699,22.50447233691409,42.54225316583422,-23.490917516284632,11.638848700134627,6,7.089996337890625,-8.935005187988281,-40.97749710083008,-34.72999572753906,1.160003662109375,0,0.00010893200025829941,4.549814049789601,180.16000366210938,-1.3735175100905168,173.4199981689453,-1.0402169777745052,187.19000244140625,0.00010893200025829941
10149,2020-06-16,189.55999755859372,195.91000366210938,184.6999969482422,194.0,1151700.0,0.03223697554248073,1.7142841308781367,-0.39084526433567435,53.868456237621196,68.39495414441303,2.227248815439907,-8.937976943077217,-34.97432144574833,-21.37198475002137,23.411648809118812,12.270004272460938,17.24528495867088,6.748996734619112,-15.43157638212054,28.929569851358764,-4.341289823750714,17.839283292988938,14.539405717890673,73.37524327685759,10.158992788857717,11.090286558369828,6,1.169998168945341,-14.855003356933565,-43.53999519348142,-43.65499877929685,-5.5,1,-0.014454474940199469,-1.0542359292664791,183.63999938964844,4.549814049789601,180.16000366210938,-1.3735175100905168,173.4199981689453,-0.014454474940199469
10150,2020-06-17,184.47999572753903,190.8500061035156,184.0,190.67999267578125,988500.0,-0.026798912726744728,1.094795465309722,1.3963949412330718,53.71976095366626,64.62492058427551,6.095238012757761,-2.3771110865294247,-28.779177259218756,-16.67772904843011,24.19185221160982,6.850006103515597,16.797720969400302,0.6514953613281023,-19.71356497173312,21.016555694389325,-9.531034805202523,10.834025527858728,17.69704320587192,52.0754506939707,-9.9903158952051,10.182530166530618,6,6.250000000000028,-9.775001525878878,-37.65499305725095,-38.57499694824216,-1.6199951171874432,2,-0.00010835328563951752,1.7142841308781367,189.55999755859372,-1.0542359292664791,183.63999938964844,4.549814049789601,180.16000366210938,-0.00010835328563951752
10151,2020-06-18,185.32000732421875,187.5200042724609,182.82000732421875,183.3500061035156,713900.0,0.004553402082252633,-2.1023094664960986,-0.31774228877026717,53.53042412857575,61.11348588910714,3.8511176271566967,-1.9830456129024014,-28.522551849097454,-17.834498353164207,24.84172169538532,4.699996948242159,15.720171378626787,0.6435066223144474,-18.377603579253275,19.66461682388217,-8.867048478469428,10.154061723098323,15.050009126703173,55.59751099464248,-4.728908116422019,9.510555100783863,6,2.489990234375,-10.615013122558594,-36.17000389099121,-39.415008544921875,0.3299865722656534,3,-0.0019425890142651392,1.094795465309722,184.47999572753903,1.7142841308781367,189.55999755859372,-1.0542359292664791,183.63999938964844,-0.0019425890142651392
10152,2020-06-19,182.94000244140625,189.6699981689453,181.44000244140625,189.42999267578125,1561900.0,-0.012842676390837138,1.361547858296883,-3.2944092451163685,49.986692211665094,57.36372917735634,4.771765045880613,1.7640845954261408,-25.342063932864335,-15.832695231464186,25.702445048206517,8.229995727539062,12.592717350686854,-2.5469985961914006,-19.631079691924327,14.537082499541526,-11.089039144057864,5.995041951675063,15.731412875975991,45.61845743598668,-11.913710262194144,8.542040547866467,6,2.7299957275390625,-8.235008239746094,-34.66750144958496,-37.035003662109375,-2.57000732421875,4,-0.008910051716734868,-2.1023094664960986,185.32000732421875,1.094795465309722,184.47999572753903,1.7142841308781367,189.55999755859372,-0.008910051716734868
10153,2020-06-22,182.57000732421875,183.6300048828125,179.8000030517578,182.25999450683597,1008200.0,-0.0020224943273738916,2.1522545886105755,-0.04776784034909091,48.241078792246675,54.33065723269926,2.317536791697421,3.551913048479861,-24.281240234158872,-15.882340047576747,26.754889855174323,3.8300018310546875,9.454583881084972,-3.701493835449213,-18.472321523448215,11.06933385254979,-11.086907679448728,3.6839200085503023,14.50472292763618,17.19431513044796,-34.12988226617655,7.3854138439995065,6,1.4149932861328125,-3.760009765625,-35.42250633239746,-36.665008544921875,0.9699859619140625,0,0.003505501254167598,1.361547858296883,182.94000244140625,-2.1023094664960986,185.32000732421875,1.094795465309722,184.47999572753903,0.003505501254167598
10154,2020-06-23,181.57000732421875,186.2100067138672,181.3500061035156,185.94000244140625,972200.0,-0.00547735093324575,-1.0207913002651927,-14.096175616480103,38.344681435740824,51.41500035970853,1.3230694145144923,4.958953322155793,-22.38597914218863,-15.409933655570683,26.97360149988271,4.860000610351591,6.429984936850417,-4.798493957519526,-19.410304654863324,9.813316739824273,-12.104399306191425,2.507411391152374,14.003838966040519,16.01813378847324,-28.137084239232404,7.305905348671906,6,2.4149932861328125,3.614990234375,-34.42250633239746,-37.58000946044922,-1.050003051757841,1,0.01778925812219323,2.1522545886105755,182.57000732421875,1.361547858296883,182.94000244140625,-2.1023094664960986,185.32000732421875,0.01778925812219323
10155,2020-06-24,173.72000122070312,179.6999969482422,172.2899932861328,179.5,1764400.0,-0.04323404630093086,1.398062279636159,1.3226556607726472,33.58400200563803,49.106365310072604,7.891269499858453,12.673512198769515,-13.816632608269458,-7.987475706620899,26.557348245669804,9.280014038085938,2.794943718022239,-12.150000000000006,-27.790628321277154,3.4906283212771427,-19.970314160638566,-4.329685839361446,20.443014145656207,8.227891443140395,-28.480218203310642,7.8203141606385715,6,10.264999389648438,11.479995727539062,-24.522504806518555,-33.01499938964844,5.1999969482421875,2,0.059521046887134776,-1.0207913002651927,181.57000732421875,2.1522545886105755,182.57000732421875,1.361547858296883,182.94000244140625,0.059521046887134776
10156,2020-06-25,176.6199951171875,176.82000732421875,170.3000030517578,173.2899932861328,948200.0,0.016693494566581757,2.4959562448097983,-0.5761250059398413,36.91816206793541,46.76692752098096,6.1384549816985725,10.119057437661581,-15.590593327427001,-11.34145486981032,26.222016190571797,6.5200042724609375,-0.13303176233876002,-9.140005493164068,-25.018538861335628,6.738527875007492,-17.079272177249834,-1.2007388090783024,16.216839180705904,32.62774217130181,-1.8981404384560108,7.939266684085775,6,6.485008239746094,10.010002136230469,-26.16749382019043,-42.91499328613281,5.2700042724609375,3,0.03533011927117213,1.398062279636159,173.72000122070312,-1.0207913002651927,181.57000732421875,2.1522545886105755,182.57000732421875,0.03533011927117213
10157,2020-06-26,172.5399932861328,176.58999633789062,171.5800018310547,175.99000549316406,1482500.0,-0.023100452631920843,1.1548391754336456,-1.0360391321282103,28.662053538625884,44.09503459685723,10.084366312991904,14.349592220493378,-10.24756232646888,-7.87134962752441,26.097104241942574,5.0399932861328125,-1.9797758988964915,-12.848506927490234,-29.619982737168897,3.922968882188428,-21.23424483232958,-4.462769022650889,18.493894512069744,14.079130853437016,-14.979480189696977,8.385737904839337,6,10.565010070800781,14.090003967285156,-21.22249412536621,-40.55499267578125,8.720001220703153,4,0.07598238739125573,2.4959562448097983,176.6199951171875,1.398062279636159,173.72000122070312,-1.0207913002651927,181.57000732421875,0.07598238739125573
10158,2020-06-29,179.57000732421875,180.22000122070312,173.60000610351562,174.77999877929688,841800.0,0.04074425821048733,1.1740555330056075,-1.388403361344538,38.75847606438975,42.41614791094263,2.700272644130564,7.433716599167269,-16.31301489451411,-15.545551055756135,25.888891961341738,7.6800079345703125,-1.914292371260558,-5.648992919921881,-22.591459514700347,11.293473674856585,-14.120226217311114,2.8222403774673523,9.805169694268216,58.26525542880928,28.15411152440135,8.471233297389228,6,1.0049972534179688,7.059989929199219,-28.212507247924805,-47.545005798339844,6.039993286132841,0,0.00445501899169809,1.1548391754336456,172.5399932861328,2.4959562448097983,176.6199951171875,1.398062279636159,173.72000122070312,0.00445501899169809
10159,2020-06-30,183.2700042724609,184.9199981689453,178.11000061035156,178.5,1589900.0,0.02060476024574487,-1.4540518248676886,0.9958237501513074,46.99109888763617,41.66851879249484,-2.2191585378954244,3.779427225968192,-18.84920215647449,-19.865339450734467,25.745586239698614,6.80999755859375,-2.65191579372177,-1.8549964904785554,-18.81992119361334,15.109928212656229,-10.337458842045947,6.627465861088837,4.579158828687724,88.71412826571574,52.60660003295061,8.482462351567396,6,-3.2850036621093466,6.579994201660185,-30.525005340576143,-51.245002746582,9.759994506835966,1,0.0014731762283941574,1.1740555330056075,179.57000732421875,1.1548391754336456,172.5399932861328,2.4959562448097983,176.6199951171875,0.0014731762283941574
10160,2020-07-01,180.58999633789062,186.6199951171875,179.7899932861328,183.25999450683597,1025600.0,-0.01462327643418404,-2.1990608885823635,-0.5597475424414773,56.63274164274808,42.013220738513986,-0.16648325607621928,5.504345392653931,-14.885191537408247,-17.794586031062806,24.90878801655761,6.8300018310546875,-3.165272757100979,-3.7495040893554688,-19.97447870973639,12.47547053102545,-11.861991399545929,4.362983220834991,-10.289993286132812,63.05146010413755,21.549177927355537,8.11248731019046,7,-0.6049957275390625,9.260002136230469,-22.874996185302734,-43.594993591308594,17.01000976562497,2,-0.0003875744329644437,-1.4540518248676886,183.2700042724609,1.1740555330056075,179.57000732421875,1.1548391754336456,172.5399932861328,-0.0003875744329644437
10161,2020-07-02,182.97999572753903,187.9900054931641,181.2700042724609,183.80999755859372,809100.0,0.013234395249538844,-2.1623648694740814,0.31086232219497784,52.83701258250715,42.329923001940884,-3.2668660915707335,2.1304009999250866,-16.007221810773018,-20.81215376466284,23.963618102835266,7.400009155273466,-4.244914060706861,-0.6655044555664347,-15.785300877323522,14.454291966190652,-8.225402666444978,6.894393755312109,-12.353592834472636,69.46978276919499,24.580851820159225,7.559898210878543,7,-3.8349914550780966,6.87000274658206,-23.024997711181612,-43.74499511718747,21.49000549316409,3,-0.022188204467110895,-2.1990608885823635,180.58999633789062,-1.4540518248676886,183.2700042724609,1.1740555330056075,179.57000732421875,-0.022188204467110895
10162,2020-07-06,186.5,188.8600006103516,184.58999633789062,186.7100067138672,685600.0,0.019237098888680304,-1.1191014384103795,0.25301957900542327,52.8749482707792,42.844797388444505,-6.960779015999691,-2.207682850850773,-18.187375450038616,-24.99033699087869,22.376952494814606,5.880004882812557,-4.913331811239516,3.301999664306635,-10.845241549188643,17.449240877801913,-3.7716209424409897,10.37562027105426,-15.179053002929692,84.53472175698104,37.723487239050684,7.073620606747632,7,-6.9199981689453125,3.3499984741210938,-23.98999786376953,-47.214996337890625,22.029998779296875,0,-0.024718501932179948,-2.1623648694740814,182.97999572753903,-2.1990608885823635,180.58999633789062,-1.4540518248676886,183.2700042724609,-0.024718501932179948
10163,2020-07-07,182.33999633789062,185.77999877929688,181.9499969482422,184.8000030517578,745700.0,-0.02230564966278481,-1.3641946528395898,11.713943180992516,42.476036916188065,43.303836886271974,-3.17021562306428,0.41413007723713235,-12.788830745913003,-21.545889988962927,20.579766895660693,4.5500030517578125,-5.777070145211326,0.13199615478515625,-10.851444950457648,11.11543726002796,-5.35972439783626,5.623716707406572,-9.966706124023432,39.34879746547955,-3.9328081138250752,5.491720552621407,7,-2.7599945068359375,7.510002136230469,-16.642494201660156,-43.05499267578125,27.220001220703097,1,-0.005923011148104451,-1.1191014384103795,186.5,-2.1623648694740814,182.97999572753903,-2.1990608885823635,180.58999633789062,-0.005923011148104451
10164,2020-07-08,179.1300048828125,184.0399932861328,177.89999389648438,182.88999938964844,1432900.0,-0.01760442864729339,1.026408357610658,1.528448880094778,44.198669233291895,44.48324435601129,-0.38301518927946177,2.487584375162612,-8.569668564127454,-19.06333444149419,18.58071873982205,6.1399993896484375,-6.260612265211847,-2.275495910644537,-11.4675091299614,6.916517308672326,-6.871502520302954,2.32051069901388,-5.767512045156252,11.222721102641717,-29.668153301215607,4.596006609658431,7,0.4499969482421875,10.719993591308594,-13.425003051757812,-39.845001220703125,28.769989013671903,2,0.036174820247329986,-1.3641946528395898,182.33999633789062,-1.1191014384103795,186.5,-2.1623648694740814,182.97999572753903,0.036174820247329986
10165,2020-07-09,176.32000732421875,179.72999572753906,174.07000732421875,178.92999267578125,1095800.0,-0.015686917222115127,1.6888360528585822,0.6941460544203883,40.640602328424364,44.89684882939895,3.1676956514171195,4.681497571059396,-4.915475906936365,-16.98549691627511,17.339572319713348,5.6599884033203125,-6.669512860682687,-4.541993713378901,-13.578017561610523,4.494030134852721,-9.060005637494726,-0.02398178926307537,12.539993286132841,15.212988650303238,-22.83371484625613,4.518011924115813,7,3.899993896484375,13.529991149902344,-8.72250747680664,-36.760005950927706,33.29998779296875,3,0.09477081874407856,1.026408357610658,179.1300048828125,-1.3641946528395898,182.33999633789062,-1.1191014384103795,186.5,0.09477081874407856
10166,2020-07-10,175.39999389648438,176.91000366210938,174.5,176.75,1200000.0,-0.005217861782654376,1.8862087239369187,0.5172466208315795,41.913337195487166,46.369213680161316,4.354360123406053,6.068592891207828,-3.4801494195370424,-16.790307868700836,17.506623136528525,2.410003662109375,-6.302841581662449,-5.56100692749024,-14.291959722196424,3.1699458672159437,-9.926483324843332,-1.1955305301371482,13.164206848144545,8.992475835081182,-26.935816273116288,4.365476397353092,7,5.830009460449219,14.450004577636719,-1.12249755859375,-30.33499526977539,33.33000183105466,4,0.12656791892554442,1.6888360528585822,176.32000732421875,1.026408357610658,179.1300048828125,-1.3641946528395898,182.33999633789062,0.12656791892554442
10167,2020-07-13,176.0,180.5399932861328,175.39999389648438,177.69000244140625,1464600.0,0.003420787482294463,-2.557074973600845,1.2518480005425323,42.98825806972723,46.83918945853215,4.8017227869557075,5.4187734510944665,-3.587865304556459,-18.138168436159333,17.654158172374512,5.1399993896484375,-4.774056139189128,-4.753000640869146,-13.758203237027374,4.252201955289081,-9.255601938948246,-0.25039934279004683,12.274316876220723,16.481589104356644,-20.91521108134669,4.502601298079114,7,5.465003967285156,13.849998474121094,-0.87249755859375,-30.08499526977539,30.720001220703125,0,0.16176137057217677,1.8862087239369187,175.39999389648438,1.6888360528585822,176.32000732421875,1.026408357610658,179.1300048828125,0.16176137057217677
10168,2020-07-14,183.66000366210938,183.77999877929688,174.8800048828125,176.5,1119500.0,0.043522748080166984,1.40540573978382,-4.236682437068872,51.952901106810316,47.39050081621816,-2.477654556001255,-2.360688422557814,-10.493939972598099,-26.56496140135556,17.789260401412438,8.899993896484375,-3.4583008952782563,2.906002807617199,-6.100554281190938,11.912559896425336,-1.5972757367868837,7.4092813520212815,4.330227023071302,96.18866440258772,53.77068552060339,4.503278544404075,7,-2.1949996948242188,3.2699966430664062,-0.5800094604492188,-26.745006561279297,22.449996948242216,1,0.13541323435309494,-2.557074973600845,176.0,1.8862087239369187,175.39999389648438,1.6888360528585822,176.32000732421875,0.13541323435309494
10169,2020-07-15,186.82000732421875,189.0,183.97000122070312,188.19000244140625,1614500.0,0.01720572579277002,2.364558667428758,-0.1913400023016039,63.4166283790753,48.14426600914341,-5.678263472340802,-6.046497340546182,-12.962195457639297,-30.47988629473099,17.29835834587857,5.339996337890625,-0.9684884642295515,6.203005981445301,-2.309354252018352,14.715366214908954,1.9468258647134746,10.459186098177128,-12.75,85.39856835082354,37.05894322701687,4.256180116731824,7,-5.285003662109375,-2.0300064086914062,-3.0075111389160156,-25.495010375976562,18.04998779296875,2,0.12172138605535232,1.40540573978382,183.66000366210938,-2.557074973600845,176.0,1.8862087239369187,175.39999389648438,0.12172138605535232
10170,2020-07-16,184.4600067138672,186.27999877929688,182.3699951171875,186.22000122070312,1027600.0,-0.012632483234281566,3.1596013213534944,1.2846721019335294,58.11930857648714,48.73118778625229,-3.030232665567553,-3.887378981591695,-9.824314878590826,-28.70315154392543,16.7760293422664,4.45001220703125,0.19003506617593757,3.8440048217773324,-4.666450162938986,12.35445980649365,-0.41122267058082684,8.099232314135492,-10.091399536132826,68.68970147494612,17.6040875709743,4.255227492358166,7,-2.9250030517578125,-1.3550033569335938,-0.6475105285644531,-22.860008239746094,21.860000610351562,3,0.12707354618596067,2.364558667428758,186.82000732421875,1.40540573978382,183.66000366210938,-2.557074973600845,176.0,0.12707354618596067
10171,2020-07-17,184.9600067138672,186.3300018310547,183.75,185.3800048828125,628100.0,0.002710614668769873,1.2241471162763167,0.23863606807521912,63.89261919082755,49.95537344403544,-3.59822305010411,-4.654363831841977,-9.518461382638321,-29.651634786629558,16.356236330399977,2.5800018310546875,0.395195420243283,4.362004852294916,-4.107985391741579,12.831995096331411,0.12700973027668283,8.59699997431315,-10.298771679687519,71.38813963741993,14.976148338974987,4.234995122018244,7,-3.4250030517578125,-1.8550033569335938,-1.1475105285644531,-23.360008239746094,24.80999755859372,4,0.13332605702955713,3.1596013213534944,184.4600067138672,2.364558667428758,186.82000732421875,1.40540573978382,183.66000366210938,0.13332605702955713
10172,2020-07-20,181.30999755859372,184.30999755859372,180.16000366210938,183.6699981689453,562700.0,-0.019734045322132965,1.2802168089842623,5.619073569482357,52.10550416366621,51.02531424931079,-0.8513675717600222,-1.1939460509281048,-5.173183093206745,-26.3990846433214,15.580298022610467,4.8000030517578125,0.02484865561231686,0.7934959411620923,-7.612737527271122,9.199729409595307,-3.4096207930545006,4.996612675378685,-6.361987225097636,45.538207502312396,-10.19985742897142,4.2031167342166045,7,0.22500610351565342,1.7950057983398722,1.6749992370605753,-19.709999084472628,28.220001220703153,0,0.15123268732097372,1.2241471162763167,184.9600067138672,3.1596013213534944,184.4600067138672,2.364558667428758,186.82000732421875,0.15123268732097372
10173,2020-07-21,183.2100067138672,185.7700042724609,182.25,182.6000061035156,954700.0,0.010479340250718616,-4.373999743747991,-0.2584747680470784,49.924092253780564,51.66147236269842,-2.922298336406527,-3.208026862610893,-6.503021706148104,-28.629503040916802,15.010106290060632,4.4600067138671875,-0.22220165274094938,2.6615051269531307,-5.7824303411909455,11.105440595097207,-1.5604626071188932,6.8834728610251545,-7.980956587041021,34.50231125871253,-16.35958640336076,4.221967734072034,7,-1.6750030517578125,-0.10500335693359375,-0.22500991821289062,-21.610008239746094,26.569992065429688,1,0.12832265512414542,1.2802168089842623,181.30999755859372,1.2241471162763167,184.9600067138672,3.1596013213534944,184.4600067138672,0.12832265512414542
10174,2020-07-22,184.8000030517578,185.5500030517578,182.3000030517578,182.9199981689453,621900.0,0.008678545273860694,-1.0833365937634494,3.081972133976893,55.47749479760385,53.31001597038503,-4.049245081188474,-4.789176351316883,-7.40815272803647,-30.525814710079175,14.215954787997386,3.25,-0.7296825712542727,4.090001678466791,-4.55730233118166,12.737305688115242,-0.23365032635743432,8.413653683291017,-9.29553392746817,75.20260561830264,24.813421885540933,4.3236520048242255,7,-3.0500030517578125,-1.6949996948242188,-2.082508087158203,-23.20000457763672,22.989990234375,2,0.1153138376985059,-4.373999743747991,183.2100067138672,1.2802168089842623,181.30999755859372,1.2241471162763167,184.9600067138672,0.1153138376985059
10175,2020-07-23,184.05999755859372,185.7899932861328,182.9199981689453,184.22999572753903,448400.0,-0.004004358663115548,-1.3428560751854957,-0.09042432309590287,51.46818994389766,54.37166627576397,-2.342164973438173,-3.4096186402134094,-5.794971454539393,-30.22440039408812,14.410160870148916,2.8699951171875,-0.3376692663432266,2.8329963684081747,-5.274205921597314,10.940198658413664,-1.2206047765945698,6.886597513410919,-8.28561781678988,63.20899601095026,14.604104528479617,4.05360114500274,7,-2.1199951171874716,-3.484992980957003,-1.3425025939941122,-22.35000228881833,26.410003662109403,3,0.11306094661861077,-1.0833365937634494,184.8000030517578,-4.373999743747991,183.2100067138672,1.2802168089842623,181.30999755859372,0.11306094661861077
10176,2020-07-24,182.8600006103516,184.8999938964844,182.02999877929688,184.00999450683597,423200.0,-0.006519596675861772,-1.0427029257802956,6.764742841755678,44.718520811221225,54.56391769148553,0.03052834633322732,-1.8110185511245902,-3.526890876501085,-29.37734491751857,14.771527654082645,2.8699951171875284,0.1757531042383107,1.320999145507841,-6.515450928002878,9.15744921901856,-2.5972258912475183,5.2392241822632,-6.821108463383837,47.95740540481991,3.736398408946158,3.918225036755356,7,-0.9199981689453409,-2.8750000000000284,-0.14250564575198155,-21.1500053405762,23.149993896484375,4,0.12829490668031363,-1.3428560751854957,184.05999755859372,-1.0833365937634494,184.8000030517578,-4.373999743747991,183.2100067138672,0.12829490668031363
10177,2020-07-27,185.6499938964844,186.1199951171875,180.66000366210938,182.8699951171875,645200.0,0.015257537333590365,1.9354783136582525,-2.4174030730037663,55.001503282320144,54.90265126654218,-1.3931666734245312,-3.7613299815392054,-5.332337751267374,-32.636334555360804,15.072629183103897,5.459991455078125,1.256534880862631,3.455492401123081,-3.334930670834325,10.245915473080487,0.06028086514439224,6.85070393710177,-9.351879592456015,91.39190556303954,44.631474456181564,3.3952115359786967,7,-1.069992065429716,-5.664993286132841,-4.39249801635745,-19.289997100830107,26.120010375976506,0,0.12992195620230107,-1.0427029257802956,182.8600006103516,-1.3428560751854957,184.05999755859372,-1.0833365937634494,184.8000030517578,0.12992195620230107
10178,2020-07-28,180.3699951171875,185.80999755859372,180.3500061035156,184.9600067138672,470500.0,-0.028440608418446534,-1.3585329119305252,-1.6510840331521868,51.76335186143157,53.60784276458177,3.767230494005787,1.6671505059645426,0.8195848741993927,-27.603246219830254,15.045582261780488,5.459991455078125,2.276257800871349,-1.8645057678222656,-8.599029874058346,4.870018338413814,-5.231767820940291,1.50275628529576,-3.817843099239667,0.3464307059257782,-48.80627179767657,3.367262053118034,7,2.8750076293945312,-0.7199935913085938,-0.18249893188476562,-14.009998321533203,33.96000671386719,1,0.16166770777569717,1.9354783136582525,185.6499938964844,-1.0427029257802956,182.8600006103516,-1.3428560751854957,184.05999755859372,0.16166770777569717
10179,2020-07-29,183.5399932861328,183.5800018310547,180.8999938964844,182.44000244140625,1476200.0,0.017574975077677024,3.542355786016271,-0.23964881603398813,60.163258573072625,53.83494831975793,0.09279095385693381,-1.5616502893723805,-1.8056961737957806,-30.7894700298383,14.615715061194894,3.2100067138671875,3.357792079917715,1.2919929504394645,-5.452346108802772,8.0363320096817,-2.0801765791816536,4.6641624800605825,-6.7388843085439305,55.28584500002667,1.763988576038166,3.372169529621118,7,-0.29499053955078125,-3.8899917602539062,-2.1424942016601562,-17.179996490478516,22.77000427246091,2,0.14296614608815394,-1.3585329119305252,180.3699951171875,1.9354783136582525,185.6499938964844,-1.0427029257802956,182.8600006103516,0.14296614608815394
10180,2020-07-30,180.5200042724609,180.8300018310547,175.02000427246094,180.5,807000.0,-0.016454119669514378,17.156259685764013,0.018185853597610418,56.80490292906201,53.04742429067287,2.7883396622524117,1.5313387721610354,1.7677084348849803,-27.507880393148042,13.846513886486402,8.519989013671875,3.300417632476041,-1.7244964599609602,-8.472529586060546,5.023536666138625,-5.098513023010753,1.6495201030888325,8.479995727539091,49.54959041802218,-9.20816329090114,3.374016563049797,7,0.04999542236330967,-0.8700027465820028,4.064994812011747,-14.160007476806612,26.779998779296903,3,0.15106352962696024,3.542355786016271,183.5399932861328,-1.3585329119305252,180.3699951171875,1.9354783136582525,185.6499938964844,0.15106352962696024
10181,2020-07-31,178.9199981689453,180.5,175.64999389648438,180.5,876300.0,-0.00886331744763691,5.139241117560141,-78.98321891696958,53.780421264155954,53.23352619072729,3.8459074804210047,2.963526085181172,3.7775818849031566,-25.869915539161667,12.920405308055233,4.870010375976534,2.2445741264924663,-3.1215026855468864,-10.01899197681314,3.7759866057193676,-6.570247331180013,0.3272419600862406,9.800401916503915,35.13510912792512,-27.773562073108813,3.448744645633126,7,1.6500015258789062,0.7300033569335938,5.6725006103515625,-12.560001373291016,24.19000244140628,4,0.17633581139413335,17.156259685764013,180.5200042724609,3.542355786016271,183.5399932861328,-1.3585329119305252,180.3699951171875,0.17633581139413335
10182,2020-08-03,181.88999938964844,183.42999267578125,178.67999267578125,179.64999389648438,656100.0,0.016599604578011906,-1.2727229585932738,-1.4177233526804254,47.391683084963965,52.95214739419211,1.0804528041637411,-0.3895241029951819,1.3129582299783351,-28.586149858334295,11.869789384727959,4.75,1.7077480752813585,0.07899856567382812,-6.491511079973861,6.649508211321518,-3.2062562571500166,3.364253388497673,6.556392779541028,63.67005923920976,4.765733031210289,3.285254822823851,8,-1.3199996948242188,-1.5999984741210938,2.9775009155273438,-15.53000259399414,25.199996948242188,0,0.13260759359021823,5.139241117560141,178.9199981689453,17.156259685764013,180.5200042724609,3.542355786016271,183.5399932861328,0.13260759359021823
10183,2020-08-04,181.25999450683597,182.6999969482422,180.13999938964844,181.2100067138672,693100.0,-0.0034636587219006865,-1.3378947075053649,0.022315924278457657,41.146478986855634,51.35981230410897,1.5698453142178437,0.16382034488631803,2.4466037740980084,-27.427872087067925,11.119898733040689,2.55999755859375,0.7904342580336561,-0.49700622558592045,-7.066962362215719,6.072949911043878,-3.7819842939008197,2.787971842728979,6.917869904418922,72.89710296833476,16.627652492104886,3.2849780683149046,8,-0.6899948120117472,0.04000854492184658,3.6075057983398153,-14.899997711181669,23.050003051757756,1,0.16832180674304453,-1.2727229585932738,181.88999938964844,5.139241117560141,178.9199981689453,17.156259685764013,180.5200042724609,0.16832180674304453
10184,2020-08-05,185.6100006103516,186.80999755859372,183.0200042724609,183.47000122070312,1033100.0,0.023998710335123352,-1.4934221423587466,42.81043956041579,51.72206258157215,51.38802037496169,-2.9649787550765723,-3.874475814903093,-1.7498637317296186,-31.37734142787687,11.084001265879804,5.550003051757756,0.8949469412184499,3.529000091552774,-3.1339456914744233,10.191945874579972,0.19752720003918967,6.860472983066359,2.30470659812741,89.82190303998266,33.67261395792398,3.3314728915135934,8,-4.694999694824247,-4.074996948242216,-2.007499694824247,-19.250003814697294,23.52000427246091,2,0.15473304846862534,-1.3378947075053649,181.25999450683597,-1.2727229585932738,181.88999938964844,5.139241117560141,178.9199981689453,0.15473304846862534
10185,2020-08-06,193.02999877929688,194.72000122070312,185.69000244140625,186.0,2048700.0,0.03997628438416956,-1.3607858781290516,3.2850470954814996,60.009910071213966,53.087063626071995,-10.033950035175394,-10.517662022841819,-9.057822523662907,-37.98937062040298,11.881237584663275,9.110000610351534,1.1746437117888036,10.11349868774414,2.3865008979046536,17.840496477583628,6.249999792824411,13.97699758266387,-18.009994506835938,91.13790355360818,35.39125533931863,3.863498894919738,8,-8.159996032714844,-8.634994506835938,-8.112499237060547,-23.895004272460938,18.410003662109375,3,0.0687975903397311,-1.4934221423587466,185.6100006103516,-1.3378947075053649,181.25999450683597,-1.2727229585932738,181.88999938964844,0.0687975903397311
10186,2020-08-07,197.6000061035156,198.0399932861328,192.6300048828125,194.9900054931641,1130700.0,0.0236751145061338,2.100302117445424,0.3712661541333229,69.75503784163878,54.72634524377406,-13.737890734071442,-14.060092491794848,-13.303378058897522,-41.80061905249789,12.851662366087233,5.4099884033203125,1.211106141984743,13.5735054016113,4.191873775669649,22.95513702755295,8.882689588640488,18.26432121458211,-22.18600189208982,97.72733900441118,39.00855489692531,4.690815812970822,8,-11.070007324218722,-11.545005798339815,-12.682506561279268,-28.46501159667966,12.329986572265653,4,0.04908905186551826,-1.3607858781290516,193.02999877929688,-1.4934221423587466,185.6100006103516,-1.3378947075053649,181.25999450683597,0.04908905186551826
10187,2020-08-10,204.47000122070312,204.6300048828125,197.3699951171875,197.55999755859372,1093700.0,0.03476718069324636,1.0082984048996888,2.647510362527765,73.00865358352027,57.086934324006144,-19.732617428727394,-19.697739372663193,-19.799475363074237,-47.53639797718964,13.70545913724744,7.260009765625,1.7096352938287964,19.020000457763672,6.614091353823994,31.42590956170335,12.817045905793833,25.22295500973351,-28.150957446289055,99.34665730412337,36.01289521116573,6.202954551969843,8,-14.644996643066406,-15.1199951171875,-19.97249984741211,-35.33500671386719,9.860000610351562,0,-0.006651345440564449,2.100302117445424,197.6000061035156,-1.3607858781290516,193.02999877929688,-1.4934221423587466,185.6100006103516,-0.006651345440564449
10188,2020-08-11,208.52999877929688,213.8600006103516,206.7700042724609,207.2899932861328,1966400.0,0.019856201566759157,-5.219339985677945,0.17945077221356037,74.37846375622055,58.66640156657814,-21.655333602451122,-22.97705276156651,-23.52708018054156,-50.454838795233655,14.525396854654327,9.389999389648466,2.7799970169147343,21.836498260498047,5.747190635737013,37.92580588525908,13.79184444811753,29.881152072878564,-30.512297338378886,82.71724233473347,20.022079203185115,8.04465381238052,8,-14.089996337890625,-14.564994812011719,-23.814998626708984,-38.49000549316406,5.540008544921875,1,-0.006905492973844574,1.0082984048996888,204.47000122070312,2.100302117445424,197.6000061035156,-1.3607858781290516,193.02999877929688,-0.006905492973844574
10189,2020-08-12,209.55999755859372,211.25999450683597,206.8600006103516,210.5800018310547,907100.0,0.0049393314406862565,2.697489982368881,-0.8225804466867884,76.041671211684,60.80382026464726,-20.79283190798199,-23.416662925017818,-24.276464958637945,-50.29696121540357,14.881695217644603,4.399993896484375,3.335663365261979,21.729497528076138,2.6638603798834026,40.79513467626887,12.196678953979784,31.26231610217249,-28.67491218412104,84.73552243074619,21.192206260779443,9.532818574096368,8,-14.805000305175753,-15.594993591308565,-24.84499740600583,-39.52000427246091,-1.1499938964843466,2,-0.025052491225249662,-5.219339985677945,208.52999877929688,1.0082984048996888,204.47000122070312,2.100302117445424,197.6000061035156,-0.025052491225249662
10190,2020-08-13,207.8999938964844,209.2899932861328,206.5800018310547,207.5,603600.0,-0.007921376605500186,-1.4196457765667574,-0.3921492363157828,75.33386707192108,63.198647576621156,-16.58458417343124,-20.986546429310096,-22.708804145497282,-47.368914420936335,15.464329086048043,2.979995727539034,4.490943870396734,18.897494506835955,-2.0815460524738967,39.876535066145806,8.407974227181029,29.38701478649088,-24.376915303141402,71.9264818026506,6.146793981347045,10.489520279654926,8,-11.629997253417997,-13.934989929199247,-23.184993743896513,-37.86000061035159,-8.909988403320312,3,0.00591635893428899,2.697489982368881,209.55999755859372,-5.219339985677945,208.52999877929688,1.0082984048996888,204.47000122070312,0.00591635893428899
10191,2020-08-14,209.6199951171875,210.92999267578125,205.8699951171875,206.05999755859372,552500.0,0.008273214387680472,-1.568525087912258,8.900129701685561,74.7880022697249,66.2426830415946,-15.07737298825083,-21.886489605539055,-24.521118717325265,-48.08492704379796,16.118510991465016,5.05999755859375,5.214949098517764,19.38449630737304,-3.413953824101469,42.18294643884755,7.985271241635786,30.783721373110296,-23.669962762483806,74.28742219084293,11.262230237769899,11.399225065737255,8,-12.6199951171875,-15.439994812011719,-24.58499526977539,-37.26499938964841,-8.989990234375,4,0.008682412778424409,-1.4196457765667574,207.8999938964844,2.697489982368881,209.55999755859372,-5.219339985677945,208.52999877929688,0.008682412778424409
10192,2020-08-17,208.72999572753903,211.3300018310547,208.4600067138672,209.42999267578125,614800.0,-0.0042457752618060285,-3.6291178026900313,-0.19662849109332511,82.25659267404691,70.81047345128252,-11.15254603786471,-19.85489642641383,-23.690222263983998,-46.361560304747826,17.340229171002726,2.8699951171875,6.419202759810588,17.123497009277315,-6.690224548559087,40.93721856711372,5.216636230359114,29.030357788195516,-20.54716591238352,35.7947264591799,-33.70652906050378,11.906860778918205,8,-10.289993286132784,-14.359992980957003,-23.18999481201169,-34.02500152587888,-13.259994506835909,0,0.005749039298638348,-1.568525087912258,209.6199951171875,-1.4196457765667574,207.8999938964844,2.697489982368881,209.55999755859372,0.005749039298638348
10193,2020-08-18,206.72000122070312,209.16000366210938,206.3699951171875,208.25,570400.0,-0.009629638997643686,-1.5022374885388583,2.185722070844598,77.07944659085531,73.6279605634251,-5.75662235993849,-16.85758120280107,-21.979577350608338,-43.585613964668084,18.306600204053723,2.790008544921875,8.017442903937336,13.938002777099598,-10.444796278093577,38.32080183229277,1.7466032495030106,26.129402304696185,-16.48299774193191,15.56785821081137,-53.429338246176656,12.19139952759658,8,-6.944999694824219,-12.349998474121094,-21.0625,-32.01500701904297,-10.800003051757812,1,0.0368130832305229,-3.6291178026900313,208.72999572753903,-1.568525087912258,209.6199951171875,-1.4196457765667574,207.8999938964844,0.0368130832305229
10194,2020-08-19,206.1100006103516,208.07000732421875,205.2100067138672,206.4499969482422,512700.0,-0.002950854328315655,-1.6729175876673845,0.22222000598382505,81.67861730260697,76.03559470024653,-2.1600410789729096,-15.356571317801183,-21.45781038695924,-42.057417013696266,19.23800934539326,2.8600006103515625,9.87216146375033,12.262502288818382,-12.510963218548085,37.03596779618485,-0.12423046486483713,24.6492350425016,-13.98315736105394,14.705794355241315,-54.40705194866448,12.386732753683226,8,-2.8649978637695597,-11.669998168945341,-21.912498474121122,-31.405006408691435,-6.130004882812557,2,0.038620186746374685,-1.5022374885388583,206.72000122070312,-3.6291178026900313,208.72999572753903,-1.568525087912258,209.6199951171875,0.038620186746374685
10195,2020-08-20,204.8699951171875,206.2100067138672,202.97000122070312,203.7400054931641,626200.0,-0.006016231572907982,-1.4269720712534504,-3.3235346916795767,82.41317492863303,77.44205437657922,1.0460985005890393,-13.151901346865202,-20.064686024565503,-40.041926196621375,20.024670540092377,3.2400054931640625,12.198877803034094,9.981996917724615,-14.80866041594578,34.77265425139501,-2.4133317491105686,22.3773255845598,-11.004499279005529,22.727198059432613,-48.58991610468513,12.39532866683519,8,0.7450027465820312,-10.42999267578125,-21.70749282836914,-30.165000915527344,-1.92999267578125,3,0.01727929237708503,-1.6729175876673845,206.1100006103516,-1.5022374885388583,206.72000122070312,-3.6291178026900313,208.72999572753903,0.01727929237708503
10196,2020-08-21,206.32000732421875,207.8300018310547,204.6300048828125,204.75999450683597,893600.0,0.007077718756237639,-2.51649549360721,1.3805549929106842,81.71902370757046,78.40987327925147,1.0762807920830824,-13.44348745105222,-20.897656803179274,-40.69024865144115,21.061743082213557,3.1999969482421875,14.039078562904535,10.259008789062506,-14.35480330813877,34.87282088626378,-2.047897259538132,22.565914837663144,-10.854951104263222,40.071840417900965,-30.881906529144736,12.30690604860064,8,2.0949935913085938,-11.8800048828125,-24.000003814697266,-31.615013122558594,-4.1400146484375,4,-0.03552734379044509,-1.4269720712534504,204.8699951171875,-1.6729175876673845,206.1100006103516,-1.5022374885388583,206.72000122070312,-0.03552734379044509
10197,2020-08-24,209.7700042724609,210.2899932861328,206.13999938964844,207.3699951171875,785600.0,0.016721582133431667,1.4127961391571262,1.5384547668652346,84.49068228504433,79.53345311578744,-1.7241624659077956,-15.804107450970747,-23.895084764762288,-43.092563471991525,22.473518880260045,4.149993896484375,15.149646603124552,12.50300521850582,-12.325661867343655,37.331672304355294,0.08867167558108235,24.917338761430557,-12.833352501273708,92.89631724974582,21.27181219334797,12.41433354292474,8,-2.620002746582003,-15.330001831054659,-27.450000762939425,-35.06501007080075,-7.430007934570284,0,-0.04357152692706656,-2.51649549360721,206.32000732421875,-1.4269720712534504,204.8699951171875,-1.6729175876673845,206.1100006103516,-0.04357152692706656
10198,2020-08-25,209.52999877929688,211.2400054931641,207.88999938964844,210.8699951171875,769400.0,-0.0011441363792522585,2.2211332492149984,-0.5583296775957393,82.13324500020717,80.21029464784557,-1.4833831392282377,-13.984488660078341,-23.30815600530994,-41.839544854472194,24.048630069516978,3.3500061035156534,15.516325787159133,10.804999542236317,-13.258753494581896,34.86875257905453,-1.2268769761728038,22.836876060645437,-11.239479100976524,79.32278318692626,9.5870316765551,12.031876518409112,8,-2.3799972534179688,-15.089996337890625,-27.20999526977539,-34.82500457763672,-8.800003051757841,1,-0.06710255161793555,1.4127961391571262,209.7700042724609,-2.51649549360721,206.32000732421875,-1.4269720712534504,204.8699951171875,-0.06710255161793555
10199,2020-08-26,209.77999877929688,210.58999633789062,207.41000366210938,208.27999877929688,969800.0,0.0011931465730754542,1.0384600336476388,-1.1194060443189324,77.87019932384072,80.49210934250331,-1.898546570327312,-12.825424955766948,-23.39202334483494,-41.01641324186005,25.66943521269692,3.17999267578125,15.115637746538198,9.742999267578114,-13.687779919617157,33.173778454773384,-1.9723903260195357,21.458388861175763,-10.243920626414024,82.34575623220626,14.684493921381062,11.715389593597635,8,-2.6299972534179688,-15.339996337890625,-27.45999526977539,-35.07500457763672,-2.4799957275390625,2,-0.06606921866241999,2.2211332492149984,209.52999877929688,1.4127961391571262,209.7700042724609,-2.51649549360721,206.32000732421875,-0.06606921866241999
10200,2020-08-27,207.7899932861328,211.69000244140625,207.72000122070312,210.75,616600.0,-0.009486154565467864,-1.5612986744503128,-1.9733378092447917,68.54747191401329,79.79871708075757,0.0829360196786979,-9.157161788453095,-21.091815235108157,-38.19282192895258,27.92127717220023,3.970001220703125,14.195888683649173,6.389494323730474,-15.37368030693193,28.15266895439288,-4.492092991600742,17.27108163906169,-7.10800133665245,44.75905801799932,-18.310085834043363,10.881587315331204,8,-0.459991455078125,-13.349990844726562,-25.362491607666016,-33.084999084472656,5.350006103515625,3,-0.03758601381655169,1.0384600336476388,209.77999877929688,2.2211332492149984,209.52999877929688,1.4127961391571262,209.7700042724609,-0.03758601381655169
10201,2020-08-28,210.47000122070312,211.22000122070312,208.38999938964844,209.1100006103516,854000.0,0.012897675639653494,-1.0214276761434542,-0.4594586235159992,62.88658172093765,77.6464936415232,-2.7533643265105923,-9.857742658627785,-23.451163148371222,-40.04058490849627,30.29481146931547,3.4300079345703125,13.109700177304745,7.492002105712885,-11.849160588248196,26.833164799673966,-2.17857924126767,17.16258345269344,-8.73376857835305,78.01800811052306,18.730642433080448,9.670581346980544,8,-3.1399993896484375,-16.029998779296875,-29.21249771118164,-35.76500701904297,-0.6300048828125,4,-0.03577706435892858,-1.5612986744503128,207.7899932861328,1.0384600336476388,209.77999877929688,2.2211332492149984,209.52999877929688,-0.03577706435892858
10202,2020-08-31,206.00999450683597,209.9600067138672,205.9499969482422,209.3600006103516,1027500.0,-0.021190700280323105,-1.3112440086187565,-2.4632386765250884,44.67905367309001,74.04644998399374,1.430686823150353,-3.6871157321390626,-18.63898435624833,-34.91000217938094,32.57918937911287,4.5200042724609375,12.020956510882854,1.8259956359863452,-14.7953811110971,18.44737238306979,-6.484692737555378,10.136684009528068,-3.3038604270457768,1.0452526337340833,-52.99489790132424,8.310688373541728,8,1.3200073242187216,-11.569992065429716,-25.04749298095706,-31.30500030517581,11.540008544921847,0,-0.018591339901849357,-1.0214276761434542,210.47000122070312,-1.5612986744503128,207.7899932861328,1.0384600336476388,209.77999877929688,-0.018591339901849357
10203,2020-09-01,211.7700042724609,211.97999572753903,203.57000732421875,205.0,996800.0,0.02795985592550365,1.3393611670553986,-2.0208931157934926,53.88948058441977,70.95876812641738,-3.9533879852811253,-7.424872480688492,-23.96070132814512,-40.01948973649726,34.78807699468805,8.409988403320284,10.961757601982697,6.06050491333005,-6.8991714201637535,19.020181246823853,-0.4193332534168519,12.540343080076951,2.089996337890682,97.50307081285368,45.389877247985424,6.479838166746904,9,-4.295005798339815,-17.33000183105466,-29.487503051757784,-37.06501007080075,6.139999389648466,1,-0.04452947888898251,-1.3112440086187565,206.00999450683597,-1.0214276761434542,210.47000122070312,-1.5612986744503128,207.7899932861328,-0.04452947888898251
10204,2020-09-02,214.3300018310547,215.2100067138672,210.66000366210938,212.8699951171875,1011100.0,0.012088574901760518,1.826074388585347,0.21565816727859646,60.96894989387583,68.5760764558888,-5.838765775598915,-8.140274903603597,-26.011384128670016,-41.807520332431295,36.61827617881034,4.5500030517578125,9.716558479416278,7.184502410888683,-2.2952159958528853,16.66422081763025,2.4446432075178848,11.924361614259482,-10.759994506835938,92.439820197971,41.06349248681535,4.739859203370788,9,-4.939994812011719,-19.214996337890625,-32.88249969482422,-39.62500762939453,3.7799987792969034,2,-0.06345358086748787,1.3393611670553986,211.7700042724609,-1.3112440086187565,206.00999450683597,-1.0214276761434542,210.47000122070312,-0.06345358086748787
10205,2020-09-03,206.30999755859372,214.5399932861328,204.41000366210938,214.0,998400.0,-0.03741895303478193,1.3101487603305786,-5.2671007388982565,45.35243857499116,64.5353447744911,2.689850474928164,0.9756684392709474,-17.311689404096796,-33.10544269701629,37.03838394304614,10.129989624023438,8.711715613370274,-1.4995018005371321,-8.29720770964957,5.298204108575305,-4.898354755093351,1.8993511540190866,-2.7399902343749716,23.539436237528253,-23.90859633113006,3.398852954556218,9,3.080009460449247,-11.194992065429659,-24.862495422363253,-27.49999999999997,11.760009765625028,3,0.0047986307250229565,1.826074388585347,214.3300018310547,1.3393611670553986,211.7700042724609,-1.3112440086187565,206.00999450683597,0.0047986307250229565
10206,2020-09-04,207.3000030517578,210.57000732421875,204.80999755859372,209.07000732421875,1399100.0,0.0047986307250229565,1.415096271036809,0.23016953322803563,47.99777292938412,60.48057706830662,2.0712951997743403,0.7901330690226587,-17.68997652451526,-33.22329841803406,37.10842097046857,5.760009765625028,7.594040457073419,-0.9944961547851676,-5.824515521384683,3.8355232118143476,-3.4095058380849252,1.42051352851459,-3.497195739746104,32.04463851481112,-16.180268485705632,2.4150096832997616,9,2.0900039672851562,-11.870002746582031,-27.19000244140625,-22.115005493164062,8.220001220703097,4,0.02817171370920102,1.3101487603305786,206.30999755859372,1.826074388585347,214.3300018310547,1.3393611670553986,211.7700042724609,0.02817171370920102
10207,2020-09-08,203.1100006103516,207.3500061035156,202.8600006103516,205.22999572753903,650100.0,-0.020212264253368528,-2.4274914969948593,1.197734463228099,45.236216873398995,56.38090727643905,5.830349612585252,5.136367817502986,-12.792800819997211,-28.096820883918582,36.393767497627714,4.490005493164006,6.41294928545571,-5.116498565673794,-10.204625599949594,-0.028371531397993976,-7.66056208281168,-2.572435048535908,12.100006103515597,2.02429049754748,-48.252370636716854,2.5440635171378996,9,5.925003051757784,-6.165000915527372,-23.00000000000003,-17.910003662109403,12.910003662109318,1,0.033134733431712915,1.415096271036809,207.3000030517578,1.3101487603305786,206.30999755859372,1.826074388585347,214.3300018310547,0.033134733431712915
10208,2020-09-09,207.08999633789062,208.8000030517578,204.8000030517578,205.0,702100.0,0.019595272096790017,-2.212864006275125,-0.9858495998157689,51.187584110910436,53.416172252780136,1.6403403104296785,1.0993221211484183,-16.231428043469464,-31.308876929010182,34.98422599641443,5.690002441406222,5.2798343904703415,-1.0645027160644531,-6.175250333549684,4.046244901420778,-3.6198765248070686,1.4908710926781623,7.873010253906244,34.25096062369482,-19.677302084305666,2.5553738087426208,9,1.94500732421875,-9.414993286132812,-26.659996032714844,-20.459999084472656,15.57000732421875,2,0.05050947365318659,-2.4274914969948593,203.1100006103516,1.415096271036809,207.3000030517578,1.3101487603305786,206.30999755859372,0.05050947365318659
10209,2020-09-10,204.30999755859372,209.5399932861328,203.5200042724609,207.97000122070312,624300.0,-0.013424109461864231,-1.2977100125797745,-1.7512009929181709,49.345797990975896,51.2826529279982,3.9815205430782044,3.6531356517568554,-13.050482952688043,-27.701766534702216,33.407431354647485,6.019989013671903,3.508626942838731,-3.582001495361368,-8.922914317934271,1.7589113272115355,-6.252457906647834,-0.911545084074902,10.41094891357423,12.41436521829965,-43.58269091333527,2.6704564112864553,9,4.725006103515653,-5.194992065429659,-23.374996185302706,-17.680000305175753,18.55000305175787,3,0.06656554385996372,-2.212864006275125,207.08999633789062,-2.4274914969948593,203.1100006103516,1.415096271036809,207.3000030517578,0.06656554385996372
10210,2020-09-11,209.1300048828125,209.9600067138672,205.1100006103516,205.63999938964844,865800.0,0.02359163712894885,-1.1318693848532448,-0.9535524593307745,53.0430960407165,50.18893229686252,-0.7022675595659393,-1.127821547597307,-17.31887053047066,-31.59516694725835,31.82677269039426,5.650009155273466,2.079928494684566,1.1765052795410043,-4.193045512422145,6.546056071504154,-1.5082701164405705,3.861280675522579,5.353722672119119,81.32294179697311,22.348480904615194,2.6847753959815712,9,-0.095001220703125,-8.680000305175781,-27.90500259399414,-22.50000762939453,12.44000244140625,4,0.04293977677938221,-1.2977100125797745,204.30999755859372,-2.212864006275125,207.08999633789062,-2.4274914969948593,203.1100006103516,0.04293977677938221
10211,2020-09-14,211.44000244140625,212.44000244140625,209.4199981689453,211.16000366210938,988000.0,0.011045749077891465,1.649127973123101,0.0802287503115149,51.854315474728175,50.98618360815565,-3.196328634339153,-3.4725152766812357,-19.11608137671101,-32.990526485606665,30.180758523152534,3.30999755859375,1.079153297260632,3.395502471923834,-2.1517155699589523,8.94272051380662,0.6218934509824408,6.169111492865227,2.8112505746337604,89.56158863395635,33.43723963395611,2.773609020941398,9,-2.404998779296875,-7.519996643066406,-26.807498931884766,-21.590003967285156,12.1300048828125,0,0.03135643589793191,-1.1318693848532448,209.1300048828125,-1.2977100125797745,204.30999755859372,-2.212864006275125,207.08999633789062,0.03135643589793191
10212,2020-09-15,209.92999267578125,214.25,209.7700042724609,212.30999755859372,524100.0,-0.007141551968357751,-2.318537859007784,-8.500054495912705,50.43195839595032,50.602014476103484,-1.19774674357987,-1.968944041823221,-17.21373641296708,-30.56297852853828,28.51746649558555,4.479995727539091,0.5697464808207542,1.8254928588867188,-3.778611120337729,7.429596838111166,-0.9765591307254908,4.627544848498928,-7.069992065429659,59.738965103860885,6.278527013631475,2.802051989612221,9,-0.894989013671875,-3.6399917602539062,-23.637493133544922,-20.079994201660156,12.460006713867188,1,0.02662797976329645,1.649127973123101,211.44000244140625,-1.1318693848532448,209.1300048828125,-1.2977100125797745,204.30999755859372,0.02662797976329645
10213,2020-09-16,214.3300018310547,217.58999633789062,211.1000061035156,212.22999572753903,710100.0,0.02095941175051097,-1.977069742699529,-0.8823536954403466,54.509413104396316,49.88428816616132,-5.807111505065166,-6.081395401309749,-21.028082907600293,-34.05046649664777,27.396833699620583,7.660003662109375,0.21165258408043996,5.8450019836425895,-0.3640380336613873,12.054042000946566,2.740481974990587,8.949521992294592,-11.242201232910134,76.83016101447693,25.907207610034618,3.10452000865199,9,-4.105003356933594,-4.105003356933594,-24.742496490478516,-24.480003356933594,11.020004272460909,2,0.007885048415845919,-2.318537859007784,209.92999267578125,1.649127973123101,211.44000244140625,-1.1318693848532448,209.1300048828125,0.007885048415845919
10214,2020-09-17,214.07000732421875,215.88999938964844,208.4600067138672,211.7100067138672,685800.0,-0.0012130569897577104,1.4766705237592666,1.1238065481812878,56.44499997964244,51.116794988900345,-6.244557610205703,-5.475196947148646,-20.069888352392752,-32.977976816576756,26.254690542282045,7.42999267578125,0.7280208724845636,5.18700714111327,-1.3905695522163057,11.764583834442846,1.8982187944484963,8.475795487778043,-10.402118896484353,71.79495017049985,19.26231304165961,3.288788346664784,9,-3.8450088500976562,-3.8450088500976562,-19.867504119873047,-21.990005493164062,12.089996337890625,3,0.040127042761673115,-1.977069742699529,214.3300018310547,-2.318537859007784,209.92999267578125,1.649127973123101,211.44000244140625,0.040127042761673115
10215,2020-09-18,208.41000366210938,215.4499969482422,207.7899932861328,213.6000061035156,951000.0,-0.0264399657516573,-1.3825741935177671,-2.1991530081142994,48.00774095142751,51.11790254690517,-0.28534889890735826,0.48866758783964315,-13.67247052688515,-26.605985971368654,25.474794009238273,7.660003662109375,0.3932934764538345,-0.6499969482421761,-6.957876398728843,5.65788250224449,-3.8039366734855093,2.503942777001157,-4.185230917968738,6.32663451941836,-41.20672115380933,3.1539397252433283,9,1.8149948120117188,1.8149948120117188,-14.050003051757812,-16.330001831054688,10.319992065429659,4,0.06933446904818297,1.4766705237592666,214.07000732421875,-1.977069742699529,214.3300018310547,-2.318537859007784,209.92999267578125,0.06933446904818297
10216,2020-09-21,198.9900054931641,204.3999938964844,194.4199981689453,202.8500061035156,1110000.0,-0.045199357053021916,1.8678246724062557,0.7437377253536793,43.80516697941869,50.958897003129586,8.752311463260725,9.835642515234724,-3.579656193377531,-16.687767291299252,24.43250016163559,13.990005493164062,-0.6919879582450505,-9.703495025634737,-17.384094949144668,-2.0228951021248065,-13.543794987389703,-5.863195063879772,18.599990844726534,19.7238139204687,-32.298276056530284,3.840299961754972,9,7.014991760253878,7.014991760253878,-3.8725051879883097,-6.910003662109403,12.769989013671875,0,0.11347304491546617,-1.3825741935177671,208.41000366210938,1.4766705237592666,214.07000732421875,-1.977069742699529,214.3300018310547,0.11347304491546617
10217,2020-09-22,200.6300048828125,201.08999633789062,197.3500061035156,198.8999938964844,557000.0,0.00824161688715952,1.8226406402948334,-0.44818930382774097,39.39855886698173,49.64900530935973,7.5136724781282,7.879789126995263,-4.533253419882925,-17.835070140027995,23.075914586352585,3.7399902343750284,-0.5899217444024032,-7.606495666503918,-16.065614623073515,0.8526232900656794,-11.836055144788702,-3.3769361882191333,16.496591491699206,26.801930101964544,-18.66295496136121,4.229559478284793,9,5.374992370605469,5.374992370605469,-5.040004730224609,-8.550003051757812,2.599990844726534,1,0.11433983892292399,1.8678246724062557,198.9900054931641,-1.3825741935177671,208.41000366210938,1.4766705237592666,214.07000732421875,0.11433983892292399
10218,2020-09-23,195.47000122070312,204.00999450683597,195.1199951171875,200.0,902900.0,-0.02571900282374673,-2.3996102160733463,-2.618479775617888,32.89808634300377,47.82148179291838,12.127361087318718,12.57728917779582,1.0204022439847336,-12.126898831614,21.364331126937202,8.889999389648466,-0.8234021830210452,-12.063499450683594,-22.233843181310704,-1.893155720056484,-17.14867131599715,-6.978327585370039,21.202463189697255,4.890558882434128,-33.201687693314945,5.0851718653135505,9,10.534996032714844,10.534996032714844,0.9350013732910156,-3.3899993896484375,12.3699951171875,2,0.13771933289420835,1.8226406402948334,200.6300048828125,1.8678246724062557,198.9900054931641,-1.3825741935177671,208.41000366210938,0.13771933289420835
10219,2020-09-24,195.9199981689453,198.97000122070312,192.25,195.47000122070312,593700.0,0.002302127924653341,1.0519078136611526,-0.09933710143560655,39.07925745513545,46.26994417229827,11.579828248695804,11.632078693963592,0.8755306041431368,-12.077229743730697,19.820742934042933,6.720001220703125,-0.6115966239525505,-10.92050247192384,-22.267119782592772,0.42611483874509304,-16.593811127258306,-5.247193816589373,20.307416916625954,15.818959705610567,-23.117990101954206,5.673308655334459,9,9.0,9.0,1.1525039672851562,-3.839996337890625,12.440002441406278,3,0.1502144151164817,-2.3996102160733463,195.47000122070312,1.8226406402948334,200.6300048828125,1.8678246724062557,198.9900054931641,0.1502144151164817
10220,2020-09-25,199.97999572753903,201.3600006103516,193.3999938964844,193.6100006103516,575000.0,0.020722731709565956,-1.344623474684844,14.15564070394345,42.772506707356726,45.26085430925699,6.800558789786663,7.332939128541511,-2.7497915833550053,-15.559701022871423,17.923143578113798,7.9600067138671875,-0.8946261800007846,-6.470005035400419,-18.20979234777775,5.269782276976912,-12.33989869158907,-0.6001113792117678,15.288322754609368,63.621395972681974,22.828940571918075,5.869893656188661,9,4.940002441406278,4.940002441406278,-1.1374931335448935,-7.899993896484347,18.040008544921875,4,0.1309131337828362,1.0519078136611526,195.9199981689453,-2.3996102160733463,195.47000122070312,1.8226406402948334,200.6300048828125,0.1309131337828362
10221,2020-09-28,202.94000244140625,206.7100067138672,202.4499969482422,203.13999938964844,529000.0,0.014801514036934194,-6.220306984081828,-0.03139671923806632,49.827971965344226,45.19374470585631,2.802770259373574,3.9841485248368826,-5.247884285520058,-17.91607220455211,15.824460616632646,6.730010986328153,-0.812430057381107,-3.133498382568348,-14.813278658261567,8.54628189312487,-8.973388520414943,2.706391755278247,11.407583301456214,73.92806001365481,27.065470389130837,5.8398901378466075,9,1.9799957275390625,1.9799957275390625,-2.9125022888183594,-10.860000610351562,23.259994506835938,0,0.07780621413312416,-1.344623474684844,199.97999572753903,1.0519078136611526,195.9199981689453,-2.3996102160733463,195.47000122070312,0.07780621413312416
10222,2020-09-29,202.17999267578125,204.63999938964844,200.42999267578125,203.1300048828125,398900.0,-0.003744997321779575,1.120909531167124,4.750133516441596,44.68499658089729,44.10214286991197,2.6237476298202864,4.6825910284308065,-3.9075995146216087,-16.592711778411,14.140470218496933,4.2100067138671875,-1.3380136270617413,-3.7020080566406364,-15.511049611106017,8.107033497824744,-9.606528833873313,2.20251272059204,11.283689637366706,68.67211663365522,19.3792113244537,5.9045207772326895,9,1.8900070190429688,2.7400054931640625,-0.7524909973144531,-10.099990844726562,15.760009765625,1,0.04738353040905152,-6.220306984081828,202.94000244140625,-1.344623474684844,199.97999572753903,1.0519078136611526,195.9199981689453,0.04738353040905152
10223,2020-09-30,202.33999633789062,206.7700042724609,199.88999938964844,203.41000366210938,961000.0,0.0007913921649307376,-1.3048587859424825,1.1263090266623836,47.73927070266018,43.13483961691394,0.652744862022729,3.9841618209462126,-3.534757246583183,-16.262710446732854,13.03048582811494,6.880004882812472,-2.0252742575248135,-3.0705039978027457,-14.64029136361242,8.499283368006928,-8.855397680707597,2.7143896851021054,10.27513868273141,69.49031245829332,14.890887477629022,5.7848936829048405,9,1.5100021362304688,2.5800018310546875,-1.5449943542480469,-10.259994506835938,35.63999938964841,2,0.00439853417888858,1.120909531167124,202.17999267578125,-6.220306984081828,202.94000244140625,-1.344623474684844,199.97999572753903,0.00439853417888858
10224,2020-10-01,200.72999572753903,205.1000061035156,198.80999755859372,203.42999267578125,744500.0,-0.007956907381094447,1.082776078153006,2.523344361416945,39.593653770176914,42.19994104121944,0.19161686001140765,4.767473878495139,-1.450891101537735,-14.125258438436191,11.356893355097581,6.290008544921875,-2.6325402429029623,-4.000504302978555,-14.944731444436258,6.943722838479147,-9.472617873707406,1.4716092677502957,11.070533892258112,54.82420450641774,3.4562006950455384,5.472113570728849,10,-1.2199935913085653,4.190002441406278,0.06500625610354405,-8.649993896484347,36.83000183105469,3,0.0354207181870434,-1.3048587859424825,202.33999633789062,1.120909531167124,202.17999267578125,-6.220306984081828,202.94000244140625,0.0354207181870434
10225,2020-10-02,207.3000030517578,210.97999572753903,196.97999572753903,198.1300048828125,941700.0,0.03273057073710395,-1.4411473209356285,-3.396299456899488,45.360829677941354,42.372792452166394,-7.322434621050093,-1.8177593207661005,-7.437062512433215,-20.033721597845414,11.230948673763983,14.0,-3.758658694267666,2.520002746582037,-8.463190533480798,13.503196026644872,-2.9715938934493806,8.011599386613454,3.7185053832474466,73.71433803013413,26.05488862141678,5.491596640031414,10,-5.685005187988281,-2.3800048828125,-6.505001068115234,-15.220001220703125,45.489990234375,4,0.005113350424452934,1.082776078153006,200.72999572753903,-1.3048587859424825,202.33999633789062,1.120909531167124,202.17999267578125,0.005113350424452934
10226,2020-10-05,213.13999938964844,214.0399932861328,210.1300048828125,210.8300018310547,829700.0,0.02817171370920102,-1.1078153147595193,0.2519081810088774,53.27886099360065,43.91504824401295,-12.230321966602304,-7.58678319352947,-12.574638830595802,-25.076972615261155,11.238548907155867,6.739990234375,-4.938980292930637,8.06799926757813,-3.4926320434256013,19.628630578581863,2.2876836120762505,13.84831492308001,-20.889999389648438,94.72453678030561,46.58573548256167,5.7803156555018695,10,-9.995002746582031,-8.220001220703125,-12.254997253417969,-21.05999755859375,48.020004272460994,0,0.022895772247288004,-1.4411473209356285,207.3000030517578,1.082776078153006,200.72999572753903,-1.3048587859424825,202.33999633789062,0.022895772247288004
10227,2020-10-06,209.83999633789062,217.0,209.42999267578125,213.3800048828125,568900.0,-0.015482795632953739,-2.4724677851738304,-1.5324728512167411,45.30825131804309,45.293955463461764,-8.366297943350446,-3.9597527020529526,-8.686023287139733,-21.05966450461085,11.761758991895368,7.57000732421875,-5.332568711730858,4.431496429443371,-7.279484797575293,16.142477656462034,-1.4239941840659753,10.286987042952717,-17.154196472167968,64.23575357594451,18.91134667326945,5.8554906135093345,10,-5.214996337890625,-4.9199981689453125,-8.954994201660156,-17.759994506835938,50.92999267578131,1,0.07796416744121659,-1.1078153147595193,213.13999938964844,-1.4411473209356285,207.3000030517578,1.082776078153006,200.72999572753903,0.07796416744121659
10228,2020-10-07,217.5500030517578,217.83999633789062,212.8000030517578,212.97999572753903,636500.0,0.03674231246865012,-1.0446250603543263,-1.2909594048224633,53.1464680063673,46.85697885804308,-14.097368708234427,-11.432070615663491,-15.535474459141597,-28.03569747005554,12.11100731834049,8.0,-4.505064064059297,11.618502807617176,-1.282469962617597,24.51947557785195,5.1680164224997895,18.068989192734563,-23.891635180664053,98.60981170830404,54.29426868962213,6.450486385117392,10,-11.930007934570312,-12.5050048828125,-16.665000915527344,-25.470001220703125,39.31999206542969,2,0.0017926885046084529,-2.4724677851738304,209.83999633789062,-1.1078153147595193,213.13999938964844,-1.4411473209356285,207.3000030517578,0.0017926885046084529
10229,2020-10-08,217.91000366210938,218.7700042724609,215.30999755859372,218.69000244140625,419800.0,0.001654794784194502,6.361697292384057,-0.17067779632721095,59.4999942016637,48.71558857963274,-12.303944106780193,-11.300325365949561,-15.115187648859688,-27.841390309355404,12.780214094810102,3.4600067138671875,-3.4456969837973475,11.298503112792957,-2.6349778242683612,25.231984049854276,4.331762644262312,18.265243581323602,-22.800738083007815,96.05323417575275,44.99362276720711,6.966740468530657,10,-10.035003662109403,-12.400001525878906,-16.952503204345703,-25.830001831054688,41.079986572265625,3,0.0921022060857295,-1.0446250603543263,217.5500030517578,-2.4724677851738304,209.83999633789062,-1.1078153147595193,213.13999938964844,0.0921022060857295
10230,2020-10-09,218.1100006103516,221.16000366210938,217.72999572753903,220.19000244140625,579700.0,0.0009177960849944267,-1.4154886822154957,2.6666731875268623,73.44284132068125,51.33946295244797,-10.797186513998213,-11.37633998386147,-14.41912719061338,-27.46416233957794,13.51358887033785,3.430007934570341,-1.3827306100084513,11.049500274658243,-3.77590186437223,25.874902413688716,3.6367992051430065,18.46220134417348,-21.107875935781294,73.9982933066925,18.191080126559086,7.412701069515239,10,-9.040000915527372,-11.404998779296903,-15.857494354248075,-25.35499572753909,49.78001403808591,4,0.08917517259095842,6.361697292384057,217.91000366210938,-1.0446250603543263,217.5500030517578,-2.4724677851738304,209.83999633789062,0.08917517259095842
10231,2020-10-12,218.07000732421875,219.5,216.6300048828125,219.19000244140625,656500.0,-0.0001833629178896734,2.2988634769187595,0.5384587169423835,72.25624313101747,54.402934791350205,-9.370734245324257,-11.398587330984867,-13.413485590328548,-26.90885756393658,13.778162969443086,2.8699951171875,0.29268376535785023,10.67800674438476,-4.840036831252235,26.196050320021754,2.918984956566277,18.437028532203243,-18.65209475089455,73.65734489513983,13.59534944920265,7.759021787818494,10,-9.000007629394531,-11.365005493164062,-15.817501068115234,-25.31500244140625,45.04998779296875,0,0.15921486126376672,-1.4154886822154957,218.1100006103516,6.361697292384057,217.91000366210938,-1.0446250603543263,217.5500030517578,0.15921486126376672
10232,2020-10-13,215.5200042724609,217.8600006103516,214.3999938964844,216.4499969482422,458300.0,-0.011693506516770036,-1.1829602888087034,0.8303542234332679,77.41316744643453,57.70003442954736,-5.285252818496673,-8.862718147216697,-10.003302571306051,-23.82711309161553,13.599210828331506,3.6700134277343466,1.5571889347180843,7.84850311279294,-8.058506872140839,23.75551309772672,-0.10500187967394936,15.80200810525983,-13.927882590258179,32.53589739377677,-33.079551333938504,7.953504992466893,10,-6.45000457763669,-8.815002441406222,-13.110000610351534,-22.76499938964841,49.52000427246102,1,0.21176688235376195,2.2988634769187595,218.07000732421875,-1.4154886822154957,218.1100006103516,6.361697292384057,217.91000366210938,0.21176688235376195
10233,2020-10-14,216.0200042724609,219.0500030517578,215.6100006103516,216.25,475600.0,0.002319970258389148,-5.552366558644743,0.24730918159745033,77.44400878358938,61.90562943103763,-4.068521833855044,-9.72839557501814,-9.599267465109818,-23.789461070012322,12.956159912033371,3.5299987792969034,2.2752406847608597,8.264002990722616,-7.809025474835721,24.337031456280954,0.2274887579434619,16.30051722350177,-12.471094392267503,23.96461591245547,-45.968998907989885,8.036514232779165,10,-6.95000457763669,-9.315002441406222,-13.030002593994112,-23.26499938964841,52.81999206542966,2,0.20715667001269433,-1.1829602888087034,215.5200042724609,2.2988634769187595,218.07000732421875,-1.4154886822154957,218.1100006103516,0.20715667001269433
10234,2020-10-15,222.66000366210938,222.72999572753903,211.82000732421875,212.6199951171875,831300.0,0.030737891206008783,1.1434177313851697,-43.653021959790266,78.92856128014911,65.6353773868385,-8.125045881726606,-16.539865115397106,-15.379670283563257,-30.051319962230934,12.617168128061381,10.909988403320284,3.6175778251796373,14.474502563476562,-2.728305481815056,31.67731060876818,5.873098540830739,23.075906586122386,-17.349984403724363,99.35845884668073,27.443864119217437,8.601404022645815,10,-6.580009460449219,-15.170005798339844,-19.30500030517578,-29.264999389648438,44.459991455078125,3,0.1536422837169822,-5.552366558644743,216.0200042724609,-1.1829602888087034,215.5200042724609,2.2988634769187595,218.07000732421875,0.1536422837169822
10235,2020-10-16,222.8600006103516,226.58999633789062,222.30999755859372,223.47000122070312,1465800.0,0.0008982167652602513,-4.005826871424996,-0.06075698119401159,77.3325857479461,68.30801347065466,-6.577429131868598,-16.44493900760014,-14.939228974944143,-29.93300106836142,12.600893063888346,4.279998779296903,4.914122642091911,13.951999664306669,-4.4616639465940295,32.36566327520737,4.74516785885632,23.15883146975702,-15.459584175668084,74.746117115684,2.9587239628465625,9.206831805450356,10,-4.850006103515653,-13.440002441406278,-18.784996032714872,-28.454994201660185,49.05000305175784,4,0.16211966941161893,1.1434177313851697,222.66000366210938,-5.552366558644743,216.0200042724609,-1.1829602888087034,215.5200042724609,0.16211966941161893
10236,2020-10-19,221.57000732421875,225.8800048828125,220.75999450683597,222.75999450683597,813900.0,-0.005788357186574111,-2.6441188768279775,1.950796708107299,76.22398432269867,71.74309491561638,-4.431952412851757,-14.099459739420922,-13.157910352686429,-28.25120164653248,12.608790486217824,5.120010375976534,6.8659968074812525,11.533006286621088,-7.0879566234476385,30.153969196689815,2.2225248315867248,20.84348774165545,-11.483049703086238,66.01223596696578,-5.914374652670531,9.310481455034369,10,-2.3650054931640625,-12.150009155273438,-16.827503204345703,-26.93000030517578,58.28997802734375,0,0.20905359838003545,-4.005826871424996,222.8600006103516,1.1434177313851697,222.66000366210938,-5.552366558644743,216.0200042724609,0.20905359838003545
10237,2020-10-20,223.57000732421875,226.7700042724609,222.3699951171875,222.3699951171875,690300.0,0.009026492457859803,-6.333273994201671,-1.0084244810032201,77.35121401937194,74.43251113928358,-4.782460898714248,-15.065131030186222,-14.854689138274495,-29.862150038705778,12.662109650493178,5.199996948242159,8.272977978757126,12.386006164550793,-6.617343847393812,31.389356176495397,2.8843311585785045,21.88768117052308,-11.172624282740088,78.59533376949338,6.0978001482261845,9.501675005972297,10,-4.275001525878906,-14.060005187988281,-17.09250259399414,-28.93000030517578,50.52999877929682,1,0.1769020284353875,-2.6441188768279775,221.57000732421875,-4.005826871424996,222.8600006103516,1.1434177313851697,222.66000366210938,0.1769020284353875
10238,2020-10-21,222.38999938964844,225.13999938964844,221.7899932861328,223.57000732421875,620500.0,-0.005278024314142815,-1.8151073555716548,-0.9833299425258125,78.21782296308301,76.51226989055237,-3.177888121758997,-12.400729673343534,-13.509805900962363,-28.34374431850989,13.202753143826515,3.350006103515625,8.859614700031415,9.859998321533197,-8.249406142161547,27.969402785227942,0.8052960896858394,18.914700553380555,-7.692996951212621,70.70230249560366,-3.8642806875870264,9.054702231847365,10,-3.0949935913085938,-12.879997253417969,-14.727497100830078,-27.74999237060547,50.46000671386713,2,0.19178024763850376,-6.333273994201671,223.57000732421875,-2.6441188768279775,221.57000732421875,-4.005826871424996,222.8600006103516,0.19178024763850376
10239,2020-10-22,225.3500061035156,226.22999572753903,222.7400054931641,223.2700042724609,522500.0,0.013309981213143196,-1.2229241482533013,-1.7627015633688077,75.95628535204689,76.79154144959301,-5.555796186618693,-13.747718565897088,-16.300347423260263,-30.979673322001275,13.408712390039955,3.8399963378905966,10.34174571043647,11.348504638671841,-5.837285587631243,28.534294864974925,2.755609525520299,19.941399751823383,-8.721323371635776,76.37278100499633,1.6282356150490358,8.592895113151545,10,-6.055000305175753,-15.840003967285128,-15.125007629394503,-29.52000427246091,41.9100036621094,3,0.1929886357065269,-1.8151073555716548,222.38999938964844,-6.333273994201671,223.57000732421875,-2.6441188768279775,221.57000732421875,0.1929886357065269
10240,2020-10-23,226.16000366210938,228.6699981689453,224.25999450683597,227.47000122070312,587800.0,0.0035943977663870363,1.3773659403301675,-0.6298059641272054,71.88971396702263,76.75081598692691,-5.70361120381952,-13.17110072927207,-16.874458475659196,-31.63562682744623,14.179462094763906,4.410003662109347,10.866098011105635,10.849501800537098,-5.819890218520243,27.51889381959444,2.5148057910084276,19.18419781006577,-7.908709483736573,68.2680993074711,-3.7859778206985055,8.334696009528665,10,-5.915000915527344,-15.700004577636719,-15.935005187988281,-30.330001831054688,44.199981689453125,4,0.18111067736041297,-1.2229241482533013,225.3500061035156,-1.8151073555716548,222.38999938964844,-6.333273994201671,223.57000732421875,0.18111067736041297
10241,2020-10-26,218.72999572753903,223.0,216.69000244140625,222.97999572753903,601600.0,-0.03285288209347137,1.9417179441578838,3.2442808554256164,63.12370337499791,75.16309775676729,2.0449050172192926,-4.740542830198223,-9.345487171126535,-24.10215765205004,14.753599346253555,9.470001220703125,10.843094339026493,2.629994201660139,-13.038099303093361,18.29808770641364,-5.204052550716625,10.464040954036903,9.940002441406278,17.02833066495459,-53.700801846671695,7.834046752376755,10,1.5150070190429972,-8.269996643066378,-8.50499725341794,-22.899993896484347,51.379989624023466,0,0.24313084155505615,1.3773659403301675,226.16000366210938,-1.2229241482533013,225.3500061035156,-1.8151073555716548,222.38999938964844,0.24313084155505615
10242,2020-10-27,211.75999450683597,218.66000366210938,211.6000061035156,217.7100067138672,797700.0,-0.0318657767880417,-1.2519967876177152,1.4000028722426403,41.26168473955521,71.14283952965238,9.415611336592804,3.1452246168056774,-2.3267824631998337,-17.04566131047082,15.707148282821477,7.1299896240234375,10.028671123110257,-4.819007110595663,-19.23065207046622,9.592637849274894,-12.024829590530942,2.3868153693396152,16.910003662109347,0.9372494299184775,-63.52781907338323,7.2058224799352795,10,8.375007629394503,-1.2999954223633097,-5.754997253417997,-15.929992675781278,57.360000610351534,1,0.3215904448964657,1.9417179441578838,218.72999572753903,1.3773659403301675,226.16000366210938,-1.2229241482533013,225.3500061035156,0.3215904448964657
10243,2020-10-28,203.22999572753903,209.27999877929688,203.02999877929688,206.4499969482422,759900.0,-0.04028144597926675,-2.453043331647277,0.5411755654716184,32.22759461279814,65.95384323328005,17.8138725046272,12.380050244877367,6.2186026769691125,-8.584711085455439,16.830244971974693,8.729995727539091,9.06417366063394,-13.39350585937504,-27.62438966953195,0.837377950781871,-20.508947764453495,-6.278063954296584,24.757202758789077,0.7800193174844742,-57.22365283544308,7.115441905078458,10,12.62000274658206,7.230003356933622,2.7750015258789347,-7.184997558593722,72.50999450683597,2,0.34871825943936274,-1.2519967876177152,211.75999450683597,1.9417179441578838,218.72999572753903,1.3773659403301675,226.16000366210938,0.34871825943936274
10244,2020-10-29,207.83999633789062,210.38999938964844,200.02999877929688,202.8000030517578,665100.0,0.022683662388754966,1.0433927483127299,-1.565214712878968,38.766131301677014,61.66868162813904,12.159252961844174,8.780189229431983,1.6975394223307205,-13.126522853685628,18.309449560711183,10.360000610351562,8.190782610175063,-9.13900527954101,-21.986119123842172,3.7081085647601526,-15.562562201691577,-2.715448357390443,18.6497701660156,27.269545129308113,-27.524896734428417,6.423556922150578,10,6.510002136230469,2.6200027465820312,-1.8349990844726562,-11.604995727539062,63.70001220703131,3,0.31278873610032476,-2.453043331647277,203.22999572753903,-1.2519967876177152,211.75999450683597,1.9417179441578838,218.72999572753903,0.31278873610032476
10245,2020-10-30,208.3600006103516,209.6499938964844,204.66000366210938,207.3300018310547,944700.0,0.002501945157926011,1.7645487437865344,0.20436510940021937,39.489063657767275,57.587023776479995,10.466818963337118,8.794571277181007,1.3143238955247227,-13.447044855593077,18.999390678279703,4.989990234375028,7.2528299924333055,-8.672000885009737,-21.358733055145365,4.01473128512589,-15.015366970077565,-2.3286347999419093,16.01298447558588,36.26469912220462,-15.47683226326511,6.343366085067819,10,5.989997863769503,2.674995422363253,-3.4400024414062784,-12.125000000000028,65.87998962402341,4,0.28268385958311026,1.0433927483127299,207.83999633789062,-2.453043331647277,203.22999572753903,-1.2519967876177152,211.75999450683597,0.28268385958311026
10246,2020-11-02,218.0200042724609,219.13999938964844,211.02999877929688,212.4499969482422,798600.0,0.04636208309566214,1.0768253893825366,5.407780510206928,52.3452149541807,54.8085794359032,0.27970439462760055,-0.5070879878354901,-8.140566025898494,-22.62950090757252,18.78591759809532,10.779998779296847,5.829258409096639,0.7440025329589446,-11.814620583059849,13.302625648977738,-5.535309025050452,7.023314090968341,4.40554190894531,94.13921987746643,38.31725550798243,6.279311558009394,11,-3.6700057983398153,-5.195007324218722,-13.100006103515597,-21.715003967285128,58.30000305175784,0,0.2400696268847513,1.7645487437865344,208.3600006103516,1.0433927483127299,207.83999633789062,-2.453043331647277,203.22999572753903,0.2400696268847513
10247,2020-11-03,226.1999969482422,227.67999267578125,220.9499969482422,222.22999572753903,1007400.0,0.03751945929493106,-1.061254819488258,0.712746140106738,58.34699150682642,52.6007092740969,-8.367973398226155,-7.798416405671958,-16.12738445983041,-30.38715022731043,18.266016692080385,9.659988403320341,4.688900652266284,8.105995178222656,-4.544166895736055,20.756157252181367,1.7809141412433007,14.431076215202012,-26.169998168945312,94.64739220891025,33.3583135543584,6.325081036979349,11,-11.849998474121094,-13.375,-21.279998779296875,-29.894996643066406,48.24000549316406,1,0.19412019892010668,1.0768253893825366,218.0200042724609,1.7645487437865344,208.3600006103516,1.0433927483127299,207.83999633789062,0.19412019892010668
10248,2020-11-04,217.94000244140625,224.4199981689453,216.9199981689453,223.4600067138672,1062800.0,-0.03651633341412441,1.016132505583619,-1.3904288602418244,46.23003134145218,49.29779216180861,-0.9002660112560932,0.5188981413059253,-7.758477456431876,-21.804121725700497,17.43420699105906,9.279998779296875,3.4145823967202205,-0.17349929809569176,-12.821332718336862,12.474334122145478,-6.497416008216277,6.150417412024893,-17.357003784179682,64.77398775985476,7.957547480290813,6.32391671012059,11,-3.5900039672851562,-5.1150054931640625,-13.445003509521484,-21.63500213623047,56.739990234375,2,0.2348352395267186,-1.061254819488258,226.1999969482422,1.0768253893825366,218.0200042724609,1.7645487437865344,208.3600006103516,0.2348352395267186
10249,2020-11-05,237.97999572753903,239.55999755859372,226.9900054931641,228.6699981689453,2165400.0,0.0919518815345548,1.0160370224440003,-1.6865924551980687,59.17030244384932,47.88452421478934,-21.188483876518887,-18.90992967786434,-27.462505713669714,-41.49579542001777,16.976426143577346,21.61999511718747,2.305756761666146,18.862994384765585,3.4095500648381574,34.31643870469301,11.136272224801871,26.5897165447293,-36.85505718994136,95.47277333130465,39.23377528335016,7.726722159963713,11,-18.18499755859372,-19.709999084472656,-33.59499740600583,-41.67499542236325,32.110000610351534,3,0.15866877546324099,1.016132505583619,217.94000244140625,-1.061254819488258,226.1999969482422,1.0768253893825366,218.0200042724609,0.15866877546324099
10250,2020-11-06,237.55999755859372,238.4900054931641,236.1100006103516,236.7700042724609,1021000.0,-0.001764846526958408,-1.2559281463108944,0.08485429573540525,59.801390706524685,47.51537836273677,-21.21200727784671,-17.87450955121912,-26.640342420067356,-40.64527057408213,16.202539267186086,2.3800048828125,1.2193425964959772,17.470496368408163,-0.02872112558918616,34.96971386240551,8.720887621409503,26.220105115406824,-34.8976566601562,92.98983496118716,36.41787845193036,8.749608746998673,11,-17.76499938964841,-19.290000915527344,-35.34499740600583,-41.25499725341794,38.23001098632821,4,0.1430375961253625,1.0160370224440003,237.97999572753903,1.016132505583619,217.94000244140625,-1.061254819488258,226.1999969482422,0.1430375961253625
10251,2020-11-09,252.7899932861328,269.1199951171875,251.7700042724609,260.0,2094300.0,0.06411010222284008,-2.7513555600644497,-9.126668340640874,65.41138450489333,50.19867833666323,-34.75764257479881,-32.01123543147119,-41.36930525263108,-55.36521974069353,16.303087135365825,31.55999755859378,0.4926448324207797,30.964492797851562,8.209378310319721,53.719607285383404,19.586935554085642,42.34205004161748,-48.65174612128905,68.71646975909528,14.313566141606188,11.377557243765928,11,-18.214996337890625,-18.214996337890625,-49.52249526977539,-56.48499298095703,20.02000427246088,0,0.08485303025410085,-1.2559281463108944,237.55999755859372,1.0160370224440003,237.97999572753903,1.016132505583619,217.94000244140625,0.08485303025410085
10252,2020-11-10,261.16000366210943,262.73001098632807,252.63999938964844,252.63999938964844,1669600.0,0.03311052889068522,-1.3685461354270445,-1.1816915865104891,69.00676644000157,54.285252984130274,-39.54155836499018,-38.77469551887975,-48.98691092431818,-63.13333236838193,16.869398945115943,10.09001159667963,0.24391155409693965,37.052503204345754,8.535395695977911,65.5696107127136,22.793949450161847,51.31105695852966,-53.12285162012503,84.75097333248767,31.07101723980675,14.25855375418392,11,-26.585006713867244,-26.585006713867244,-57.12750625610357,-64.85500335693365,12.139984130859318,1,0.058048718982725456,-2.7513555600644497,252.7899932861328,-1.2559281463108944,237.55999755859372,1.0160370224440003,237.97999572753903,0.058048718982725456
10253,2020-11-11,260.76998901367193,263.5,257.58999633789057,262.91000366210943,1542800.0,-0.0014933934866309118,2.560235315746089,-0.2511753022653543,67.8133062393429,57.51271686609315,-33.672131944881926,-36.7441182673835,-48.01920136114455,-62.131669535928324,17.315616662059675,5.910003662109432,0.8896180832418565,34.42498931884771,1.846587807526646,67.00339083016877,18.13578856318719,50.714190074508224,-49.06786638717534,80.18037464990445,28.15762636555455,16.289200755660527,11,-23.879989624023494,-26.194992065429744,-55.997489929199276,-64.46498870849615,11.230010986328068,2,0.052421727973526844,-1.3685461354270445,261.16000366210943,-2.7513555600644497,252.7899932861328,-1.2559281463108944,237.55999755859372,0.052421727973526844
10254,2020-11-12,256.8699951171875,260.97000122070307,255.07000732421875,260.57998657226557,2005800.0,-0.014955685319601564,1.6280474957350766,1.7336290000570151,64.97902084161939,60.3449343309656,-24.681338120653123,-31.779120392358095,-43.657449001349306,-57.6205290077869,18.43114439613643,5.899993896484318,3.067050436484976,28.814495849609386,-6.432312555101532,64.06130425432028,11.191091647253927,46.437900051964846,-41.72280014124945,62.890027147798534,12.388403489936515,17.62340420235545,11,-16.794998168945312,-22.294998168945312,-51.537498474121094,-60.43999481201172,15.920013427734432,3,0.069334674727068,2.560235315746089,260.76998901367193,-1.3685461354270445,261.16000366210943,-2.7513555600644497,252.7899932861328,0.069334674727068
10255,2020-11-13,258.989990234375,261.760009765625,256.3699951171875,259.57000732421875,827600.0,0.00825318315679624,1.1733833753768534,0.1563391983153624,70.7098743677296,62.38545204358215,-21.08110377315282,-32.731735980688796,-45.02298240257261,-58.98550312889654,19.07370498668032,5.3900146484375,6.809391093200077,29.127991485595714,-8.612908722557393,66.86889169374882,10.257541381519161,47.99844158967227,-40.60442724996199,41.61377390068511,-12.579940072113025,18.87045010407655,11,-15.969993591308594,-24.414993286132812,-52.297489166259766,-62.09498596191406,8.589996337890568,4,0.04285882281964071,1.6280474957350766,256.8699951171875,2.560235315746089,260.76998901367193,-1.3685461354270445,261.16000366210943,0.04285882281964071
10256,2020-11-16,267.8900146484375,269.79998779296875,261.010009765625,265.26998901367193,917900.0,0.03436435673057625,1.7298187418552304,-4.517152478164692,78.31131278971945,64.6037099639036,-24.76772646812404,-40.03633863291384,-53.081486392152954,-67.11739285065883,20.203435548428402,10.80999755859375,10.551212159297393,35.71201553344727,-5.419044757267159,76.8430758241617,15.146485388090042,56.2775456788045,-46.460385736058015,88.8696128479802,26.785170028566966,20.56553014535722,11,-24.53002166748047,-32.97502136230469,-60.00251388549805,-69.80001068115234,1.5099792480469318,0,0.02948969153199643,1.1733833753768534,258.989990234375,1.6280474957350766,256.8699951171875,2.560235315746089,260.76998901367193,0.02948969153199643
10257,2020-11-17,263.1199951171875,265.489990234375,259.3699951171875,265.3599853515625,868600.0,-0.017805887754009375,3.89599609375,-0.8549497396713172,81.39874893022923,68.51134525154549,-15.879782983849452,-33.88891392269778,-47.37294718382327,-61.53403180684961,21.187409723753504,8.52001953125,14.52298835611262,28.964496612548828,-14.177811576052363,72.10680480115002,7.393342518248232,50.535650706849424,-37.820737494360884,54.65036297941459,-14.561248531995624,21.571154094300596,11,-14.724998474121094,-28.205001831054688,-55.23249435424805,-65.02999114990234,6.33001708984375,1,0.036827313093748426,1.7298187418552304,267.8900146484375,1.1733833753768534,258.989990234375,1.6280474957350766,256.8699951171875,0.036827313093748426
10258,2020-11-18,265.04000854492193,268.17001342773443,263.17001342773443,264.1400146484375,854200.0,0.007297101943466222,-2.5211313009747705,-0.40178474114443957,80.85885792936308,70.92118474993592,-11.640134578008599,-34.20349722803377,-48.44108675628246,-62.73353101359962,22.394476591873456,5.050018310546932,17.448500301292114,28.752009582519577,-16.123148044407742,73.6271672094469,6.314430769055946,51.189588395983236,-36.18069250848396,67.68509463983861,-6.549687194210065,22.437578813463656,11,-12.085014343261776,-30.12501525878912,-57.15250778198248,-66.63500976562506,2.660003662109318,2,0.031165027851434157,3.89599609375,263.1199951171875,1.7298187418552304,267.8900146484375,1.1733833753768534,258.989990234375,0.031165027851434157
10259,2020-11-19,268.83999633789057,268.989990234375,260.82998657226557,263.44000244140625,974800.0,0.014337411977273451,1.863168377262745,6.000033908649654,81.51311601811268,73.33359867344569,-11.848249803988722,-36.44692052148889,-51.237859329010575,-65.84267144081417,23.38301007276399,8.160003662109432,19.6953449468258,30.377497863769463,-16.43877865810731,77.19377438564621,6.969359602831105,53.78563612470785,-36.705426560930135,92.85188400132662,13.243494108970182,23.408138260938376,11,-8.055000305175724,-33.925003051757756,-60.952495574951115,-68.91999816894526,-2.709991455078068,3,0.011754217025571556,-2.5211313009747705,265.04000854492193,3.89599609375,263.1199951171875,1.7298187418552304,267.8900146484375,0.011754217025571556
10260,2020-11-20,267.1199951171875,268.70999145507807,266.1400146484375,268.58999633789057,814700.0,-0.006397862089468576,2.0058358467333086,-0.27222275596646817,77.89137209605094,74.72026396135209,-6.1398778425974,-33.20331288050886,-48.669332343735334,-63.39201887337413,24.05815047943821,2.699981689453068,23.806293401607434,26.6094970703125,-21.506355422490856,74.72534956311586,2.551570823910822,50.66742331671418,-31.97219189894639,74.30494192000468,-3.3222437829410865,24.05792624640167,11,-5.900001525878906,-32.20500183105469,-55.334999084472656,-65.68499755859375,3.100006103515568,4,0.021226465750895818,1.863168377262745,268.83999633789057,-2.5211313009747705,265.04000854492193,3.89599609375,263.1199951171875,0.021226465750895818
10261,2020-11-23,271.91000366210943,273.44000244140625,268.17001342773443,269.57998657226557,621800.0,0.01793204789038927,-1.0466122284509043,-1.5850443231125138,77.00577771006516,75.60904299135915,-8.864710772439821,-35.63179118439567,-52.61212956219765,-67.4542661644673,26.36055615353347,6.32000732421875,25.643649973950005,28.740505218505916,-20.17838683692389,77.65939727393572,4.281059190790984,53.19995124622082,-33.99002567789012,89.12581391010916,13.087637593338599,24.45944602771491,11,-7.654998779296932,-35.17500305175787,-58.19500732421881,-67.10500335693365,0.5,0,-0.01592444938224702,2.0058358467333086,267.1199951171875,1.863168377262745,268.83999633789057,-2.5211313009747705,265.04000854492193,-0.01592444938224702
10262,2020-11-24,279.8599853515625,280.29000854492193,273.92999267578125,276.51998901367193,800800.0,0.029237547653201412,2.028548177319802,1.4334643091027217,86.71724094000758,77.70948018032189,-15.514678845112996,-40.283667621911775,-59.55637320543053,-74.67907390013579,28.66939312631065,8.3800048828125,27.91869988848319,33.285487365722645,-15.907537287453579,82.47851201889887,8.688975039134505,57.88199969231076,-38.388004921624486,97.79022246756111,19.48750630558709,24.59651232658812,11,-12.179977416992188,-39.6999816894531,-65.5474853515625,-73.71998596191406,-13.839996337890568,1,-0.03737580219600933,-1.0466122284509043,271.91000366210943,2.0058358467333086,267.1199951171875,1.863168377262745,268.83999633789057,-0.03737580219600933
10263,2020-11-25,274.10000610351557,278.26998901367193,272.29000854492193,278.260009765625,961700.0,-0.02058164635723536,1.861260577210824,-1.2455114441043829,75.78526420636562,78.91017388751592,-8.565769399931298,-30.50611990333664,-52.9786983814401,-68.153629190272,29.89843420977395,7.569976806640568,28.301169396775947,23.98200759887689,-22.181454272105725,70.1454694698595,0.9002766633855686,47.06373853436821,-27.969862299779493,68.19118472680015,-7.6116565600803625,23.08173093549131,11,-5.770004272460881,-33.940002441406165,-59.69750213623041,-64.5900039672851,-2.0800170898436363,2,-0.01696458881043661,2.028548177319802,279.8599853515625,-1.0466122284509043,271.91000366210943,2.0058358467333086,267.1199951171875,-0.01696458881043661
10264,2020-11-27,272.85000610351557,277.3599853515625,271.1400146484375,275.89999389648443,340200.0,-0.004560379322019914,1.0837525048051364,0.733169497120657,74.8976970368204,79.3754875174149,-5.375964432710532,-25.440353237603745,-50.900287120883974,-66.08640684996135,30.797306162691168,6.219970703125,27.499864727996595,19.481507110595658,-23.168992708447547,62.13200692963886,-1.8437427989259731,40.80675702011726,-22.620678530837182,47.42045476602762,-25.12570761340649,21.32524990952161,11,-3.0200042724608807,-32.690002441406165,-58.44750213623041,-63.3400039672851,8.0,4,-0.018874816863777122,1.861260577210824,274.10000610351557,2.028548177319802,279.8599853515625,-1.0466122284509043,271.91000366210943,-0.018874816863777122
10265,2020-11-30,267.260009765625,271.25,265.29998779296875,270.739990234375,924900.0,-0.020487433435386504,1.6444498697916667,1.1409817694262248,61.816111609658265,77.54268738629699,1.6880142438829466,-16.033512605575822,-44.34728897116727,-59.65852947622858,31.443553736875362,7.550018310546818,26.812785148498847,10.946510314941406,-26.42589149606988,48.31891212595269,-7.739690590564237,29.63271122044705,-13.42340047627738,13.075512069593776,-57.478398132566504,18.686200905505643,11,2.5699920654296875,-27.100006103515597,-52.857505798339844,-57.75000762939453,14.0999755859375,0,-0.004228110609602487,1.0837525048051364,272.85000610351557,1.861260577210824,274.10000610351557,2.028548177319802,279.8599853515625,-0.004228110609602487
10266,2020-12-01,270.3599853515625,273.0599975585937,269.17999267578125,271.6099853515625,890500.0,0.011599100024938469,-1.149595915192881,0.35919741826855617,58.22014214998438,74.96728663293646,-1.1451781269255434,-15.822483928138666,-46.12470458916641,-61.87940149453115,33.71232520838829,5.799987792968693,26.82937057732687,11.42948684692385,-21.747062555100285,44.60603624894799,-5.158787854088246,28.01776154793592,-13.34896815154599,33.755774206879856,-33.556393959322016,16.588274701012075,12,0.20001220703125,-30.199981689453097,-55.007484436035156,-59.899986267089844,10.300018310546932,1,-0.0005177694127975752,1.6444498697916667,267.260009765625,1.0837525048051364,272.85000610351557,1.861260577210824,274.10000610351557,-0.0005177694127975752
10267,2020-12-02,270.1099853515625,271.1099853515625,265.70001220703125,268.760009765625,825600.0,-0.0009246930520243613,2.229858251648872,-1.07998046875,58.36617719337662,72.46809988449351,0.2242018083402968,-12.768854123348774,-44.58065149247946,-60.752407218342086,35.72460020547735,5.40997314453125,26.151432949625928,8.983987426757835,-20.70044809624534,38.66842294976098,-5.858230334743723,23.826205188259422,-10.305489190157346,37.08555979868267,-27.41747710436769,14.842217761501574,12,0.45001220703125,-29.949981689453097,-54.757484436035156,-59.649986267089844,13.910003662109375,2,0.008515117675317763,-1.149595915192881,270.3599853515625,1.6444498697916667,267.260009765625,1.0837525048051364,272.85000610351557,0.008515117675317763
10268,2020-12-03,269.1199951171875,272.60000610351557,268.42001342773443,269.3900146484375,1067700.0,-0.0036651374923680757,-4.006030481342261,-0.20001808481779546,61.576267452014555,70.2528944882604,2.071657970018464,-8.16670298714854,-42.115083571920565,-59.004584451278134,38.40703598819911,4.179992675781136,23.779748635684086,5.43499755859375,-16.34592763668917,27.21592275387667,-5.455465039047681,16.32546015623521,-6.857237469760321,31.67502568436821,-31.667526353268318,10.89046259764146,12,3.6750030517578125,-28.959991455078097,-53.82249450683594,-58.659996032714844,18.6400146484375,3,-0.011519047858802423,2.229858251648872,270.1099853515625,-1.149595915192881,270.3599853515625,1.6444498697916667,267.260009765625,-0.011519047858802423
10269,2020-12-04,275.739990234375,277.04998779296875,270.91000366210943,271.17001342773443,822800.0,0.0245986743359774,-1.4125691742261495,-16.924615732368686,64.58805768627641,68.77474844272989,-3.874039568454805,-12.451144990333603,-47.166659832002125,-64.87101467000849,39.82234120927019,7.92999267578125,21.6375139676627,10.166992950439464,-8.565057861739433,28.89904376261839,0.8009675443499873,19.53301835652894,-11.31396247924846,88.85108460771278,21.819796632439065,9.36602540608946,12,-2.9449920654296875,-35.5799865722656,-62.584991455078125,-65.27999114990234,10.480010986328125,4,-0.013490974658921018,-4.006030481342261,269.1199951171875,2.229858251648872,270.1099853515625,-1.149595915192881,270.3599853515625,-0.013490974658921018
10270,2020-12-07,271.54000854492193,274.57998657226557,268.85000610351557,274.10000610351557,1193400.0,-0.015231674179298937,2.2557091085642016,-0.5601773634548298,53.462339892508105,66.15881090744577,1.1385912463148316,-5.876216967856692,-41.54561192136492,-59.89655795031638,41.206612782827456,6.889984130859432,19.380750720539226,4.2680107116700015,-9.186561735040527,17.72258315838053,-2.4592755116852345,10.995296935025237,-5.210303095019924,51.45382290624815,-12.285686775712094,6.727286223355258,12,1.2549896240233807,-29.06500244140628,-59.13500976562506,-61.080009460449276,19.579986572265568,0,0.034285914655753036,-1.4125691742261495,275.739990234375,-4.006030481342261,269.1199951171875,2.229858251648872,270.1099853515625,0.034285914655753036
10271,2020-12-08,274.239990234375,274.83999633789057,269.0599975585937,269.0599975585937,701300.0,0.009943218695179556,-1.2316629157878123,-2.023436568676649,60.97948134470479,63.29905984130101,-1.3366918977222895,-7.258996325943542,-42.85927852233408,-61.80648529861284,40.70909203742531,5.779998779296875,16.63570766378359,5.8954925537109375,-6.031394918086164,17.82238002550804,-0.06795118218764173,11.858936289609517,-6.235048413070615,75.2422590047215,9.925360262946114,5.963443735898562,12,-2.4550018310546875,-28.579986572265597,-61.54749298095703,-63.779991149902344,10.930023193359375,1,0.02596264356304312,2.2557091085642016,271.54000854492193,-1.4125691742261495,275.739990234375,-4.006030481342261,269.1199951171875,0.02596264356304312
10272,2020-12-09,276.32000732421875,276.92999267578125,272.3800048828125,275.17999267578125,587800.0,0.007584660020101719,2.8559457921688307,0.22008035914173368,61.102383680030954,61.66762867170827,-4.438408245564119,-8.585198119499921,-43.47572659453033,-63.01805182266173,40.24477664102293,4.54998779296875,14.716258461484472,7.217509460449207,-4.713794583101787,19.148813504000202,1.25185743867371,13.183161482224705,-7.470001220703182,91.5413367658343,25.42831984451786,5.965652021775493,12,-4.990020751953125,-27.715003967285128,-62.73250961303711,-65.8600082397461,12.47998046875,2,0.015706413661166208,-1.2316629157878123,274.239990234375,2.2557091085642016,271.54000854492193,-1.4125691742261495,275.739990234375,0.015706413661166208
10273,2020-12-10,274.44000244140625,276.51998901367193,272.48001098632807,275.0599975585937,651800.0,-0.006803723338812073,1.2824876290970444,-0.5438483777705894,55.72833063931576,59.537699071985536,-2.799500388176739,-5.9327345135385485,-40.12898107783951,-60.30204955782102,39.717144775388356,4.039978027343864,12.548931005729855,4.654003906250011,-6.82509256357622,16.133100376076243,-1.0855443286631044,10.393552141163127,-5.380004882812557,68.1708392724893,5.215383907455703,5.739548234913115,12,-3.2650146484375,-25.834999084472628,-60.85250473022461,-63.980003356933594,12.42999267578125,3,0.034907398655598554,2.8559457921688307,276.32000732421875,-1.2316629157878123,274.239990234375,2.2557091085642016,271.54000854492193,0.034907398655598554
10274,2020-12-11,274.67999267578125,276.48001098632807,270.82998657226557,270.82998657226557,561100.0,0.0008744724975953133,-1.935072964639212,-6.209736168537774,57.97469739891839,59.110875270792214,-3.0760923231372317,-5.027810124867074,-38.81729788368489,-59.7215473761205,39.38959361206794,5.6500244140625,8.650243338090547,4.0034942626953125,-5.913785697376909,13.920774222767534,-0.9551457173408266,8.962134242731452,-4.272393798828148,72.15341906974129,10.194334483269316,4.958639980036118,12,-3.30499267578125,-21.039985656738224,-61.09249496459961,-64.2199935913086,4.52001953125,4,0.04761911110607442,1.2824876290970444,274.44000244140625,2.8559457921688307,276.32000732421875,-1.2316629157878123,274.239990234375,0.04761911110607442
10275,2020-12-14,270.08999633789057,278.6199951171875,270.0,278.1099853515625,562300.0,-0.01671034097961588,-1.1024425282009103,-2.083110727109855,48.072021652013326,57.98330632657321,2.187603590377421,0.4599928392490824,-32.90877550872071,-54.31760364811478,39.06873515082429,8.6199951171875,6.515667776704618,-1.1415023803711506,-9.41044367426531,7.127438913523008,-5.27597302731823,2.9929682665759287,10.200012207031364,10.774048559991254,-45.7761809269372,4.13447064694709,12,2.070007324218807,-11.889991760253793,-51.05749893188471,-54.18499755859369,5.080017089843864,0,0.0597208526843529,-1.935072964639212,274.67999267578125,1.2824876290970444,274.44000244140625,2.8559457921688307,276.32000732421875,0.0597208526843529
10276,2020-12-15,275.79000854492193,277.08999633789057,270.54000854492193,274.04000854492193,538400.0,0.02110412190128086,2.01150554230402,-0.21820478768944931,45.472765304813166,56.55070500562171,-2.9738947000780627,-4.867378802318569,-37.38511122938644,-59.14309928771405,38.29966845433501,7.0,4.573425684346546,4.163510131836006,-4.187690272915461,12.514710536587472,-0.012090070539727549,8.339110334211739,4.294199829101558,67.16951072718327,15.18169983148659,4.175600202375728,12,-2.2700042724609943,-9.760002136230526,-56.75751113891607,-59.88500976562506,-6.02001953125,1,0.05558572137238449,-1.1024425282009103,270.08999633789057,-1.935072964639212,274.67999267578125,1.2824876290970444,274.44000244140625,0.05558572137238449
10277,2020-12-16,272.8099975585937,276.20999145507807,271.41000366210943,275.67999267578125,465300.0,-0.010805362391664852,1.4427464318439613,-1.639997209821461,48.470464783890876,55.09450470916352,0.4798517678829626,-1.184948296514392,-33.08443694837038,-55.3415703252808,37.71220862846337,4.799987792968636,4.239692957194279,0.6989990234374659,-6.636887798999112,8.034885845874044,-2.968944387780823,4.366942434655755,7.072526647949303,32.59859803157904,-16.623314263357727,3.6679434112183027,12,0.9250030517578693,-6.344993591308537,-38.235000610351506,-42.12499999999994,-5.769989013671761,2,0.045306315676667985,2.01150554230402,275.79000854492193,-1.1024425282009103,270.08999633789057,-1.935072964639212,274.67999267578125,0.045306315676667985
10278,2020-12-17,273.29998779296875,274.6099853515625,271.29000854492193,274.510009765625,664100.0,0.0017960860626811126,3.7092766546901923,0.42161116073326543,50.54332566155295,53.533978928638696,0.7209654066970757,-1.0797523954038297,-32.469395530615884,-54.91454657572996,36.93956043529875,3.319976806640568,4.027350949099912,0.7759902954101676,-5.771420629518275,7.32340122033861,-2.497715167054025,4.04969575787436,6.384885929443385,38.28294271755293,-10.705551121724703,3.2737054624642115,12,0.4350128173828125,-5.6199798583984375,-38.72499084472656,-42.614990234375,-23.379989624023438,3,0.05671423597626224,1.4427464318439613,272.8099975585937,2.01150554230402,275.79000854492193,-1.1024425282009103,270.08999633789057,0.05671423597626224
10279,2020-12-18,272.0,275.60000610351557,270.45999145507807,273.04000854492193,1283400.0,-0.004756633190754145,-1.495137217140037,0.8594955863808793,56.38469645972442,53.858685213884954,1.6032426837234084,0.4944647881167157,-30.068304369652935,-52.74641028956489,36.49276012380348,5.1400146484375,3.8030331445232264,-0.6819976806640398,-7.0037101288803,5.639714767552221,-3.8428539047721983,2.478858543444119,7.491176247963892,23.201869291227077,-29.076500008108468,3.160856224108137,12,1.839996337890625,-4.3199920654296875,-36.26750183105469,-41.31500244140625,-6.459991455078068,4,0.054669099695542345,3.7092766546901923,273.29998779296875,1.4427464318439613,272.8099975585937,2.01150554230402,275.79000854492193,0.054669099695542345
10280,2020-12-21,272.79000854492193,273.1400146484375,264.25,266.22000122070307,609200.0,0.002904443179859939,1.4456645845926523,-6.317262830481879,53.49041294767125,53.02656650310345,1.1277928809864193,0.1591806622454328,-29.731774697943052,-52.606642251452456,35.59722018466599,8.8900146484375,3.5050836152407783,-0.17548980712882667,-5.9300773690534925,5.579097754795839,-3.052783588091188,2.7018039738335347,6.511344178082709,66.51098894569417,11.398487342797623,2.8772937809623444,12,-1.3550109863281818,-4.460006713867244,-35.465011596679744,-42.10501098632818,-8.180023193359432,0,0.023497941498299868,-1.495137217140037,272.0,3.7092766546901923,273.29998779296875,1.4427464318439613,272.8099975585937,0.023497941498299868
10281,2020-12-22,267.57998657226557,272.45999145507807,267.08999633789057,272.45999145507807,891800.0,-0.01909902052662016,1.2008154688946144,-0.7427700825878005,46.81921111616707,51.4395473293408,5.9158590565987765,5.29990479630078,-23.43123934112856,-46.46215290844674,34.369033306956034,5.700012207031364,2.276569777514851,-5.169010925293037,-11.39712690682336,1.0591050562372857,-8.283068916058198,-2.0549529345278756,11.119312041818887,27.842716984983262,-28.329388544884793,3.114057990765154,12,3.855010986328182,2.2500152587891193,-28.78248977661127,-36.89498901367182,0.6100158691406818,1,0.028365450468467834,1.4456645845926523,272.79000854492193,-1.495137217140037,272.0,3.7092766546901923,273.29998779296875,0.028365450468467834
10282,2020-12-23,269.39999389648443,271.0599975585937,267.67999267578125,269.57998657226557,1062100.0,0.0068017318766377954,1.1528593087898407,0.03688370813215271,50.344826031039304,50.84138015064342,3.364871255833066,2.799619622432772,-24.034893816249678,-47.37504516240293,32.699408869491634,3.480010986328125,2.1773955389649586,-2.8260040283202557,-8.243886543906683,2.5918784872661718,-5.534945286113498,-0.11706277052701353,8.721332773036636,45.374371163459244,-13.322402190340327,2.708941257793222,12,2.035003662109318,0.43000793457025566,-30.26250076293951,-38.37500000000006,-1.0199890136719318,2,0.0013734043265407614,1.2008154688946144,267.57998657226557,1.4456645845926523,272.79000854492193,-1.495137217140037,272.0,0.0013734043265407614
10283,2020-12-24,269.45001220703125,271.07998657226557,267.32998657226557,269.10000610351557,139800.0,0.00018566559643673486,1.0775883203287464,-1.944557477112429,40.75819481013306,48.92843541855616,2.8302120989705486,2.512174099027334,-22.85901846031004,-46.498388955637154,31.162662000276185,3.75,1.3907526378120565,-2.543486022949196,-8.021517938362251,2.934545892463859,-5.282501980655695,0.19552993475730318,8.116461395708995,45.8150608872412,-8.692830162936986,2.739015957706515,12,1.9849853515625,1.1099853515625,-27.79501724243164,-38.425018310546875,1.7699890136718182,3,-0.008944158667387958,1.1528593087898407,269.39999389648443,1.2008154688946144,267.57998657226557,1.4456645845926523,272.79000854492193,-0.008944158667387958
10284,2020-12-28,267.70001220703125,272.1400146484375,267.64999389648443,270.989990234375,543900.0,-0.006494711155015209,-1.648968348277035,-9.399773301942846,43.920217623439946,48.467123859825776,3.8956475410152507,4.064980716185687,-20.092244451354645,-43.89194001462647,29.7731149443556,4.490020751953068,0.3326356449368859,-4.035986328124977,-9.820107141997255,1.7481344857473005,-6.928046735061116,-1.1439259211888384,9.33380245159941,38.8077224106444,-15.421971505758066,2.892060406936137,12,2.9699859619140625,2.8599853515625,-23.765018463134766,-36.675018310546875,1.2799987792968182,0,-0.0664176810882452,1.0775883203287464,269.45001220703125,1.1528593087898407,269.39999389648443,1.2008154688946144,267.57998657226557,-0.0664176810882452
10285,2020-12-29,266.1300048828125,270.739990234375,263.0,269.3099975585937,551600.0,-0.005864801093115157,1.5629199971705454,0.9665695786876254,36.68314311256524,47.490499171798234,5.414220339926828,5.845702479373472,-17.50919054883809,-41.584394640875985,28.84722265453057,7.739990234375,-0.3396427483439197,-5.549493408203148,-11.536234870773399,0.4372480543671031,-8.542864139488245,-2.5561226769180507,10.392457189472907,33.08676226269033,-17.721387887715068,2.9933707312851148,12,3.4749908447265625,5.5149993896484375,-18.280010223388672,-35.105010986328125,13.339996337890568,1,-0.0022169478340120508,-1.648968348277035,267.70001220703125,1.0775883203287464,269.45001220703125,1.1528593087898407,269.39999389648443,-0.0022169478340120508
10286,2020-12-30,270.22000122070307,271.20999145507807,267.45999145507807,267.45999145507807,330600.0,0.015368414920713391,-1.7173816895179124,-0.8679295982802788,40.60382587897728,46.61642818236339,0.5040327664044071,1.8389659051559306,-20.476140665956393,-44.97855215471776,27.770101505625643,5.079986572265568,-1.109631568782902,-1.4524978637695654,-7.446058195472858,4.5410624679337275,-4.449278029621212,1.544282302082081,5.491113127245228,78.99332220367216,31.960502436575183,2.9967801658516517,12,-0.9199981689452557,1.4250030517578693,-22.152507781982365,-39.19500732421869,8.420013427734432,2,-0.020760920153199747,1.5629199971705454,266.1300048828125,-1.648968348277035,267.70001220703125,1.0775883203287464,269.45001220703125,-0.020760920153199747
10287,2020-12-31,272.41000366210943,272.75,267.97000122070307,269.5,458700.0,0.008104516436655995,1.662954682625396,1.0543454223794988,46.90266146027847,46.21190993777733,-1.9541784233844055,-0.17907104542649677,-21.55896992883001,-46.562610955299704,27.220774478528003,4.779998779296932,-0.9215977812498863,0.6225036621094091,-5.332964334198152,6.5779716584169705,-2.3552303360443716,3.60023766026319,2.5384438249619734,96.51285807291725,49.99943363411874,2.977733998153778,12,-3.1100006103516193,-0.7649993896484943,-21.9150009155274,-39.56500244140631,3.25,3,-0.015491359215785483,-1.7173816895179124,270.22000122070307,1.5629199971705454,266.1300048828125,-1.648968348277035,267.70001220703125,-0.015491359215785483
10288,2021-01-04,266.01998901367193,275.02999877929693,264.20001220703125,273.510009765625,615300.0,-0.02345734210393946,1.0569777450608064,-2.573887053641585,38.87463117476009,44.26634712833685,3.6817443673652406,6.289243812256643,-14.075166115168543,-39.66248521479832,26.27143599510029,10.829986572265682,-1.1943393281603107,-5.612510681152287,-12.005585788303279,0.7805644259987048,-8.809048234727754,-2.4159731275768195,-3.019989013671932,25.103818122319282,-17.41588751797815,3.196537553575488,1,2.9950103759765057,4.790008544921818,-12.099983215332088,-29.749984741210966,6.910003662109318,0,0.008871573440367486,1.662954682625396,272.41000366210943,-1.7173816895179124,270.22000122070307,1.5629199971705454,266.1300048828125,0.008871573440367486
10289,2021-01-05,272.01998901367193,273.70999145507807,265.32000732421875,265.32000732421875,621300.0,0.02255469606718785,-1.504479719419692,-0.8945211116679644,52.39274601675636,44.144384136012974,-2.587192988812376,-0.003940866908180851,-18.984529325479855,-45.12875181057524,24.933399357935567,8.389984130859318,-1.3081359331032445,0.573489379882858,-5.526138620552729,6.673117380318445,-2.4763246203349354,3.6233033801006513,-8.77938903808598,74.97913490394458,27.26883239936867,3.0498140002178045,1,-3.0049896240234943,-1.2099914550781818,-17.7749862670899,-35.749984741210966,1.0,1,-0.002940915466799199,1.0569777450608064,266.01998901367193,1.662954682625396,272.41000366210943,-1.7173816895179124,270.22000122070307,-0.002940915466799199
10290,2021-01-06,280.85000610351557,286.3699951171875,274.19000244140625,274.3699951171875,861200.0,0.03246091260374184,-2.56140327394895,0.9671684620464885,55.82143107927797,45.144630798580856,-11.346914337159149,-8.538486892617016,-26.624930124974696,-53.34176528529497,24.463706905378295,14.350006103515568,-1.3616995288556382,8.938006591796807,1.528065466023861,16.347947717569753,5.233036028910362,12.642977154683251,-17.373618151855396,75.10151885979496,28.619492100441583,3.70497056288647,1,-6.165008544921818,-6.165008544921818,-25.855003356933537,-44.5800018310546,-4.610015869140568,2,-0.04226453572805855,-1.504479719419692,272.01998901367193,1.0569777450608064,266.01998901367193,1.662954682625396,272.41000366210943,-0.04226453572805855
10291,2021-01-07,281.3599853515625,285.55999755859375,279.70999145507807,284.5899963378906,856100.0,0.0018158420401064301,1.2630525762790121,-0.49845764044891344,60.429345082722705,46.26513291543456,-10.83617871523893,-8.946390343155429,-25.67531175881726,-53.25297498650022,23.94757646157502,5.850006103515682,-1.5669415863869744,9.091986083984352,0.6052222761550752,17.57874989181363,4.848604180069742,13.335367987898962,-16.96785311328125,77.40183298323664,27.958925733821445,4.243381903914629,1,-6.67498779296875,-6.67498779296875,-26.36498260498047,-45.089981079101534,-5.139984130859432,3,-0.006717316709047627,-2.56140327394895,280.85000610351557,-1.504479719419692,272.01998901367193,1.0569777450608064,266.01998901367193,-0.006717316709047627
10292,2021-01-08,280.66000366210943,282.6700134277344,275.98001098632807,281.39999389648443,1279700.0,-0.0024878508881723826,3.0792333457389183,0.22909836452792395,58.93204883103726,48.28445002886836,-9.354745832491346,-8.331770176614441,-23.269074213212605,-51.93800453026387,22.9828158459204,6.690002441406307,-1.7004638216884018,8.175004577636798,-0.9462222526235564,17.296231407897153,3.6143911625065925,12.735617992767004,-15.388756908671951,74.2444932040869,22.42371180156084,4.560613415130189,1,-5.975006103515682,-5.975006103515682,-25.30000305175787,-44.389999389648466,-8.649993896484432,4,-0.007197281362911312,1.2630525762790121,281.3599853515625,-2.56140327394895,280.85000610351557,-1.504479719419692,272.01998901367193,-0.007197281362911312
10293,2021-01-11,284.0199890136719,285.44000244140625,276.739990234375,277.17001342773443,753600.0,0.011971728453362251,-1.2568060734161381,-9.256845925437073,63.892715927889384,50.50361650714052,-11.656431881970263,-11.528310267135794,-24.57359165811448,-54.62512559549111,22.089080932427034,8.70001220703125,-1.0125683498981743,11.055990600585915,0.5947352957362,21.51724590543563,5.825362948161057,16.286618253010772,-17.90479232568441,88.83606904370468,32.01566697534403,5.230627652424846,1,-9.334991455078125,-9.334991455078125,-28.659988403320312,-47.74998474121091,-15.679992675781307,0,-0.02943449642609497,3.0792333457389183,280.66000366210943,1.2630525762790121,281.3599853515625,-2.56140327394895,280.85000610351557,-0.02943449642609497
10294,2021-01-12,287.760009765625,290.2099914550781,283.69000244140625,284.8699951171875,741500.0,0.013168160328930645,-1.4838053385416667,0.4219014523745914,66.19777560723034,53.78302011765887,-13.691506825989961,-15.007613428010359,-26.32092267591338,-57.653963001293874,21.62339233627217,6.519989013671875,-0.46383063723214946,14.142010498046886,1.7684153483635896,26.515605647730183,7.955212923205238,20.328808072888535,-20.83462114046955,84.70672053918234,27.909521198565102,6.186797574841637,1,-10.555007934570312,-11.155014038085938,-31.282508850097656,-51.490005493164034,-8.029998779296932,1,-0.05153605986433807,-1.2568060734161381,284.0199890136719,3.0792333457389183,280.66000366210943,1.2630525762790121,281.3599853515625,-0.05153605986433807
10295,2021-01-13,286.2200012207031,289.1099853515625,285.3900146484375,287.2200012207031,872700.0,-0.005351711470180209,-1.79699869209059,-0.34601900739176344,71.90878882486638,57.26134933386877,-10.0599529559683,-12.856379181664863,-22.78179834177115,-55.38470675886299,20.935221366707836,3.719970703125,0.538971776080416,11.795501708984375,-1.6648307815362386,25.25583419950499,5.065335463724068,18.525667954244682,-17.89753642575232,71.9606766633498,11.025838478922076,6.730166245260293,1,-9.014999389648438,-9.615005493164062,-29.74250030517578,-49.94999694824216,-3.910003662109375,2,-0.04611841293667218,-1.4838053385416667,287.760009765625,-1.2568060734161381,284.0199890136719,3.0792333457389183,280.66000366210943,-0.04611841293667218
10296,2021-01-14,291.1199951171875,293.79998779296875,287.7699890136719,288.8699951171875,557900.0,0.017119676736728096,-1.710104376688749,-2.25,73.80533649256765,60.250535448567575,-13.056543846939292,-17.44333123188119,-25.895939090776324,-59.54270882627492,20.387049888703267,7.579986572265625,1.7570527544298216,15.928996276855457,0.5343140079326076,31.323678545778307,8.231655142394061,23.626337411316854,-21.48427872262903,84.96073982103871,21.146430207921654,7.697341134461424,1,-12.1199951171875,-12.720001220703125,-33.48499298095703,-54.849990844726534,-5.1099853515625,3,-0.051112960746041214,-1.79699869209059,286.2200012207031,-1.4838053385416667,287.760009765625,-1.2568060734161381,284.0199890136719,-0.051112960746041214
10297,2021-01-15,285.1700134277344,288.5,282.3299865722656,287.9800109863281,870300.0,-0.020438244673156247,2.2052221059640447,-1.2488878038194444,65.25621561810848,63.181822608939605,-5.706285227612568,-11.088398138317643,-18.456129096132145,-52.93288792777622,19.44830811963195,8.790008544921875,3.361067710225541,9.36101379394529,-6.612683109881857,25.334710697772437,1.374165342031688,17.34786224585889,-13.601155321303054,49.41397655190672,-15.988202473539168,7.986848451913585,1,-5.610015869140625,-6.77001953125,-26.44751739501953,-48.32501220703119,11.899993896484375,4,-0.031384829349525356,-1.710104376688749,291.1199951171875,-1.79699869209059,286.2200012207031,-1.4838053385416667,287.760009765625,-0.031384829349525356
10298,2021-01-19,288.79998779296875,291.17999267578125,287.4200134277344,288.6199951171875,982400.0,0.012729158727462941,-1.914762242725337,-0.06405438867047503,69.75654499631392,65.11113360666823,-6.442606954086557,-14.227039672345654,-20.257092453431255,-55.87138393874005,18.58846249799761,6.009979248046875,4.769595007366945,12.215988159179688,-4.720197632863858,29.152173951223233,3.7478952631578863,20.68408105520149,-15.452639311614462,56.40802556345766,-11.847669971397089,8.468092896021778,1,-4.80499267578125,-10.399993896484375,-28.83249282836914,-50.16498565673828,0.59002685546875,1,-0.05813704548831189,2.2052221059640447,285.1700134277344,-1.710104376688749,291.1199951171875,-1.79699869209059,286.2200012207031,-0.05813704548831189
10299,2021-01-20,286.8699951171875,290.7099914550781,286.19000244140625,290.54998779296875,851000.0,-0.006682800406365708,1.2599945068359375,-20.44523567310953,69.28944383704419,66.60757946864226,-2.4413513411404324,-11.727162560054921,-17.128852930761127,-53.25810748430138,17.496867360951065,4.519989013671875,5.84054228856678,9.542495727539062,-7.845922446455575,26.9309139015337,0.848286640541744,18.23670481453638,-11.886435490904034,39.58158728638363,-31.75447548604769,8.694209086997306,1,-1.9799957275390625,-8.470001220703125,-26.979999542236328,-48.23499298095703,0.089996337890625,2,-0.06459371525323643,-1.914762242725337,288.79998779296875,2.2052221059640447,285.1700134277344,-1.710104376688749,291.1199951171875,-0.06459371525323643
10300,2021-01-21,279.20001220703125,287.94000244140625,278.67999267578125,287.2799987792969,821500.0,-0.026736790325607385,-1.030698188023892,2.1956528950292737,57.830503242562926,66.31881926418005,5.554032096027697,-3.744308444674175,-8.311503923162945,-44.91072982639514,17.128288793232688,9.260009765625,7.761480227564107,1.5520126342773324,-15.72016904645443,18.824194315009095,-7.084078206088577,10.188103474643242,-2.711138327412982,3.439283724760421,-64.16345285123205,8.636090840365894,1,5.6899871826171875,-0.800018310546875,-16.692508697509766,-40.56501007080078,18.379974365234375,3,0.0018982763471508957,1.2599945068359375,286.8699951171875,-1.914762242725337,288.79998779296875,2.2052221059640447,285.1700134277344,0.0018982763471508957
10301,2021-01-22,275.17001342773443,276.3800048828125,271.67999267578125,275.92001342773443,1114100.0,-0.014434092417977773,4.628814736303881,0.09282193643419637,52.331879818977654,65.58546715172899,9.625912494376337,0.9312152152902513,-3.6482951815161186,-40.262685585649365,16.667389909720427,7.52001953125,8.617348455758986,-2.8574874877929233,-19.521058465616363,13.806083490030517,-11.189272976704615,5.474298001118768,18.629974365234318,17.897542317708627,-44.14605226957691,8.331785488911716,1,7.569976806640568,3.229980468749943,-9.990009307861385,-36.53501129150396,20.799987792968693,4,0.02594753709504194,-1.030698188023892,279.20001220703125,1.2599945068359375,286.8699951171875,-1.914762242725337,288.79998779296875,0.02594753709504194
10302,2021-01-25,269.76998901367193,274.97000122070307,265.32000732421875,274.0,1075400.0,-0.019624320058699518,2.1280301119305562,5.6400146484374245,53.22220637224876,64.39985497888003,14.88394305128395,6.704102818076706,2.0654141230304504,-34.1985284785743,16.439792100332358,9.850006103515682,8.526450801624662,-8.276011657714776,-24.900028018693206,8.348004703263655,-16.58801983820399,0.035996522774439654,23.587598876953052,17.20798225117443,-47.463111066237516,8.312008180489203,1,9.790008544921818,8.630004882812443,0.005016326904240032,-31.134986877441463,26.770019531249943,0,0.06019950851957079,4.628814736303881,275.17001342773443,-1.030698188023892,279.20001220703125,1.2599945068359375,286.8699951171875,0.06019950851957079
10303,2021-01-26,267.04000854492193,272.47000122070307,266.32000732421875,271.97000122070307,832700.0,-0.010119659635718925,1.074199491544634,1.165479875044178,45.466143888473965,62.09634034346265,16.70916280234104,9.743846498722633,5.096397635080962,-30.90551854635794,16.270538715743328,6.149993896484318,8.08666462357479,-10.885491943359341,-27.804186424434192,6.0332025377155105,-19.344839183896738,-2.4261447028219436,25.196076123046794,6.774329640532016,-54.25507283484266,8.459347240537413,1,12.519989013671818,11.359985351562443,3.0599937438964275,-26.88000488281253,26.100006103515568,1,0.11245505474227513,2.1280301119305562,269.76998901367193,4.628814736303881,275.17001342773443,-1.030698188023892,279.20001220703125,0.11245505474227513
10304,2021-01-27,249.9199981689453,262.42001342773443,247.41000366210938,260.8599853515625,1454400.0,-0.06411028246015305,1.1351299434905529,2.2190676339866555,25.53389538988904,56.943574406242945,31.175532572395866,26.839605823345607,22.450408764249232,-13.357190607498325,16.52833354685214,19.630004882812557,7.292110293181054,-27.116501617431652,-47.75673653853647,-6.476266696326832,-37.43661907798406,-16.796384156879242,41.23944340527339,6.192930131836243,-50.864737277936506,10.320117460552416,1,20.68499755859375,20.68499755859375,20.787506103515625,-9.759994506835909,50.06999206542969,2,0.15793060486824495,1.074199491544634,267.04000854492193,2.1280301119305562,269.76998901367193,4.628814736303881,275.17001342773443,0.15793060486824495
10305,2021-01-28,265.54000854492193,268.04998779296875,255.7899932861328,256.67999267578125,1307100.0,0.0625000419751025,-1.3045070729552677,-0.8098744286664775,39.900416460800194,53.1763610693799,13.760652791890323,11.7769378008976,7.1823853800437405,-28.325648856797727,17.463030675460878,18.129989624023438,6.23730685713457,-11.46699142456049,-32.17443701452726,9.240454165406277,-21.820714219543902,-1.1132686295770782,22.994466754570226,62.58199557774312,7.763219487667108,10.353722794983392,1,3.7549896240233807,5.064987182617131,5.219993591308537,-25.38000488281253,33.26998901367182,3,0.08066574610557242,1.1351299434905529,249.9199981689453,1.074199491544634,267.04000854492193,2.1280301119305562,269.76998901367193,0.08066574610557242
10306,2021-01-29,264.6099853515625,267.6099853515625,260.42999267578125,263.04998779296875,1265100.0,-0.003502384437116146,-1.1117663426412114,0.17607164384741125,39.78356409624826,50.346066455839875,11.772806590884215,12.927945680319567,8.173927538843373,-26.75867445532964,18.372823604364154,7.17999267578125,4.569892475475854,-12.116513824462913,-33.3562033063352,9.123175657409405,-22.736358565399087,-1.49666908352674,21.45702164968668,62.40922791406368,9.632615328400178,10.619844740936157,1,4.6850128173828125,5.9950103759765625,5.272514343261719,-24.449981689453097,31.280029296875,4,0.12459847717726524,-1.3045070729552677,265.54000854492193,1.1351299434905529,249.9199981689453,1.074199491544634,267.04000854492193,0.12459847717726524
10307,2021-02-01,268.19000244140625,269.20999145507807,263.58999633789057,267.76998901367193,689100.0,0.013529410407877585,3.5691175923286114,0.2692397981141308,39.95176929847944,47.03442471163605,6.180860540550782,9.502779010062852,4.852073426896936,-29.607553865739476,19.00635036229178,5.6199951171875,2.7220700322294533,-8.325496673583984,-29.82795756860253,13.176964221434588,-19.076727121093256,2.4257337739252876,15.55758435949457,82.92099283214375,33.27200400156126,10.751230447509286,2,0.8699951171875,2.4149932861328125,2.4424972534179688,-28.029998779296847,38.1099853515625,0,0.1035832750155039,-1.1117663426412114,264.6099853515625,-1.3045070729552677,265.54000854492193,1.1351299434905529,249.9199981689453,0.1035832750155039
10308,2021-02-02,268.3800048828125,273.73001098632807,267.48001098632807,271.510009765625,995400.0,0.0007084620592736623,-1.5355007242518575,-7.452154326819289,37.11778478575826,43.45979592815983,3.117509538413742,10.011967223120621,4.865867328318586,-29.12144030235413,20.192905204162052,6.25,0.13192350368677808,-8.253495025634777,-29.538242304494304,13.03125225322475,-18.89586866506454,2.3888786137949864,13.187326929760843,79.67323474643302,33.03535517144205,10.642373639429758,2,-0.7050018310546875,2.2249908447265625,2.2524948120117188,-28.220001220703097,39.889984130859375,1,0.10492586314097951,3.5691175923286114,268.19000244140625,-1.1117663426412114,264.6099853515625,-1.3045070729552677,265.54000854492193,0.10492586314097951
10309,2021-02-03,271.22000122070307,272.510009765625,267.3800048828125,268.510009765625,665600.0,0.010581996744245759,-1.0643877757787508,-0.8658106158105976,40.198639470975365,41.500699953538984,-2.4316051958287517,7.493142144409546,2.1443664712943473,-31.217553478119953,21.446983488147474,5.1300048828125,-1.7649450350717757,-5.373499298095737,-26.697721765248275,15.9507231690568,-16.035610531671978,5.288611935480503,8.297890902842425,86.0088779867944,40.81546722406067,10.662111233576265,2,-9.32499694824213,-0.6150054931640057,-0.22250366210931816,-31.059997558593665,41.33999633789068,2,0.08082004767007289,-1.5355007242518575,268.3800048828125,3.5691175923286114,268.19000244140625,-1.1117663426412114,264.6099853515625,0.08082004767007289
10310,2021-02-04,268.98001098632807,287.8500061035156,268.98001098632807,287.8500061035156,2073800.0,-0.008258941908020345,1.000000000000006,-6.963119784687277,35.01219298550062,39.57629030537487,-2.0045813026680435,9.273735707894332,4.534715688071685,-28.31611524056231,20.700410151746095,18.869995117187557,-4.516565599471278,-7.019989776611396,-28.505525900638304,14.46554634741554,-17.76275783862485,3.7227782854020575,-21.570007324218693,31.181670764241044,-8.610426288584538,10.742768062013463,2,-1.3500061035155682,1.6249847412109943,1.634986877441463,-28.820007324218665,45.92999267578131,3,0.11528730010209998,-1.0643877757787508,271.22000122070307,-1.5355007242518575,268.3800048828125,3.5691175923286114,268.19000244140625,0.11528730010209998
10311,2021-02-05,279.47000122070307,281.69000244140625,274.54998779296875,274.54998779296875,1529100.0,0.03899914419628825,-1.9024370576669003,-0.26073209861368596,46.364787850266076,38.81435491404346,-13.209604598039505,-1.4388794004252645,-5.834340801911992,-38.1138276140847,19.913491064559683,12.709991455078182,-7.063468763416722,3.564499664306595,-17.838240511641686,24.967239840254905,-7.136870423667574,14.265869752280764,-31.251197509765575,65.45753705884113,25.772052928115514,10.701370087974151,2,-11.839996337890568,-8.865005493164006,-8.845001220703068,-39.309997558593665,30.450012207031307,4,0.06920240545824274,1.000000000000006,268.98001098632807,-1.0643877757787508,271.22000122070307,-1.5355007242518575,268.3800048828125,0.06920240545824274
10312,2021-02-08,278.6400146484375,281.75,275.57998657226557,281.45999145507807,858000.0,-0.0029698592644658017,2.6294261787436044,-0.5731644533212538,43.28044158447576,38.571499102488104,-12.280514282447825,-0.809487472127671,-5.146862492349271,-36.565250820321324,19.798369191072656,6.170013427734432,-8.479842437243747,2.8355125427245866,-18.491689594365937,24.16271467981511,-7.828088525820704,13.499113611269877,-29.62858688964843,55.00737222348944,16.71686531829164,10.663601068545265,2,-11.010009765625,-8.035018920898438,-8.167510986328125,-38.4800109863281,36.029998779296875,0,0.06190783481605999,-1.9024370576669003,279.47000122070307,1.000000000000006,268.98001098632807,-1.0643877757787508,271.22000122070307,0.06190783481605999
10313,2021-02-09,275.66000366210943,278.20001220703125,269.8900146484375,276.85000610351557,942600.0,-0.010694842196616983,3.272476229328145,0.42199015204801754,42.68754867283418,40.4774605783709,-8.883347848312269,1.5938174037574413,-2.1612362118810893,-32.94693856171091,19.194642088332362,8.75,-9.368725560478822,0.2735008239746435,-20.70050591692126,21.247507564870546,-10.213502546473308,10.760504194422595,-25.87180433642584,40.44942982671948,2.226306736839561,10.487003370447951,2,-3.840003967285213,-5.055007934570369,-5.187500000000057,-35.50000000000003,39.38998413085932,1,0.11115135936955256,2.6294261787436044,278.6400146484375,-1.9024370576669003,279.47000122070307,1.000000000000006,268.98001098632807,0.11115135936955256
10314,2021-02-10,272.92999267578125,276.77999877929693,269.92001342773443,275.64999389648443,860900.0,-0.009903544039977952,1.7550081196187746,2.285710622147263,45.6282143761477,41.113882568965074,-2.845337023381717,3.3263800871995954,0.5830802789821519,-29.58386965226208,18.002466753249198,6.8599853515625,-10.028875700087724,-1.7150093078613509,-21.880126934687667,18.450108318964993,-11.797568121274537,8.367549505551835,-22.380557214541028,20.93260578459492,-20.79442938674608,10.082558813413169,2,1.2100067138671875,-2.3249969482421875,-3.0174942016601562,-32.76998901367185,38.1199951171875,2,0.12948374046919664,3.272476229328145,275.66000366210943,2.6294261787436044,278.6400146484375,-1.9024370576669003,279.47000122070307,0.12948374046919664
10315,2021-02-11,273.01998901367193,276.41000366210943,266.72000122070307,275.57998657226557,1262300.0,0.00032974147329278836,3.592383679726865,0.9411751506243144,48.41373555684745,42.07279050903165,-1.9698688964601274,2.3154833864204534,0.688940020334428,-28.943483693406904,16.869684919412148,9.690002441406364,-9.947096161064223,-0.9650123596190952,-20.38529419395593,18.45526947471771,-10.675153276787512,8.745128557549322,-21.72454213958619,41.916089851229934,-2.708509148532137,9.710140917168406,2,2.700012207031193,-2.4149932861328693,-3.107490539550838,-32.85998535156253,37.96002197265619,3,0.14482459210318765,1.7550081196187746,272.92999267578125,3.272476229328145,275.66000366210943,2.6294261787436044,278.6400146484375,0.14482459210318765
10316,2021-02-12,276.239990234375,276.32998657226557,271.76998901367193,272.29998779296875,925700.0,0.01179401271070235,1.2135936712986342,-1.5390649214410717,54.93215320292524,43.73727760952563,-3.7623115331341523,-2.188662198758493,-2.3936870658839666,-31.256552970290556,15.168007260467542,4.559997558593636,-6.750243430948103,2.9989891052246094,-14.723171466923134,20.721149677372352,-5.862091180849234,11.860069391298453,-24.213452175700667,63.33991874161187,14.617451788587331,8.86108028607387,2,1.045013427734375,-5.6349945068359375,-1.55499267578125,-33.03999328613281,29.46002197265625,4,0.1399870214117982,3.592383679726865,273.01998901367193,1.7550081196187746,272.92999267578125,3.272476229328145,275.66000366210943,0.1399870214117982
10317,2021-02-16,276.22000122070307,279.69000244140625,274.20999145507807,278.85000610351557,908900.0,-7.236104249419562e-05,1.5429299723854297,-0.6675135160255914,57.29960838708759,45.97970245411778,-2.7753366428192976,-3.0288559362494425,-2.2256643544742474,-30.346727009879146,14.260913360106578,5.480010986328182,-5.468476664067168,3.4265007019042173,-13.459644999537943,20.312646403346378,-5.016572148816863,11.869573552625297,-23.476993801131897,73.24594530365779,18.423473387101836,8.44307285072108,2,1.0650024414063068,-5.615005493164006,-1.5350036621093182,-33.02000427246088,32.10998535156256,1,0.12200424320505521,1.2135936712986342,276.239990234375,3.592383679726865,273.01998901367193,1.7550081196187746,272.92999267578125,0.12200424320505521
10318,2021-02-17,272.010009765625,275.82998657226557,271.64999389648443,274.8900146484375,628300.0,-0.015241443184681791,-1.3221945306274792,1.0950568577396147,72.10326627143047,49.524660987501676,2.2391967662977663,-0.14885390214180916,2.1184076910411704,-25.179955156679057,13.109271536460218,4.570007324218636,-4.099177286489748,0.056008148193370744,-15.055752060564771,15.167768356951512,-7.4998719561857,7.611888252572442,-18.564862372374932,40.78649226707728,-19.353373521042528,7.555880104379068,2,5.274993896484375,-1.4050140380859375,2.67498779296875,-28.810012817382812,42.239990234375,2,0.15683247722709548,1.5429299723854297,276.22000122070307,1.2135936712986342,276.239990234375,3.592383679726865,273.01998901367193,0.15683247722709548
10319,2021-02-18,268.33999633789057,272.16000366210943,266.260009765625,270.07000732421875,866800.0,-0.013492199904322155,-1.0033989108977774,0.6006972407070091,53.68225454311935,51.599112271681534,6.099105350612888,2.173180146390848,5.669205403592912,-20.571974024491624,12.331697396410203,5.899993896484432,-3.0134322706078933,-2.6875053405762515,-16.128536693712874,10.753526012560371,-9.408021017144563,4.03301033599206,-14.206751770435176,15.487622536209397,-42.51155302596716,6.720515676568321,2,5.665008544921932,2.2649993896484943,6.345001220703182,-25.13999938964838,49.25000000000006,3,0.17407017996773577,-1.3221945306274792,272.010009765625,1.5429299723854297,276.22000122070307,1.2135936712986342,276.239990234375,0.17407017996773577
10320,2021-02-19,279.73001098632807,280.739990234375,269.3800048828125,271.04000854492193,1621200.0,0.04244620557457024,1.121386887936537,-5.023090899468802,65.5940823105729,53.73570054504896,-4.02939330899693,-9.670925860751652,-5.574731286148221,-31.01309274038772,12.441718771290844,12.399993896484432,-1.3561660837490308,8.676009368896416,-4.834773717992846,22.186792455785678,1.9206178254517567,15.431400912341076,-24.922431188151478,93.02499578485882,34.113737806242874,6.75539154344464,2,-5.725006103515568,-9.125015258789006,-2.825012207031193,-34.61001586914057,37.44998168945318,4,0.11196502190167745,-1.0033989108977774,268.33999633789057,-1.3221945306274792,272.010009765625,1.5429299723854297,276.22000122070307,0.11196502190167745
10321,2021-02-22,282.30999755859375,285.5899963378906,278.1199951171875,279.73001098632807,1300900.0,0.009223131129794115,-1.5758543579490147,0.2968913518335229,64.86941967728998,56.134475888694986,-6.888567447590503,-12.320241425194354,-8.062690215946077,-32.66681037255603,12.946165319409658,7.470001220703125,-0.014024778268435512,10.898996734619118,-3.4227049132856564,25.220698382523892,3.7381459106667307,18.059847558571505,-26.841569234310384,83.03155169283475,26.035521017151645,7.160850823952382,2,-6.3849945068359375,-11.705001831054688,-5.404998779296875,-37.19000244140625,35.019989013671875,0,0.10155507660257013,1.121386887936537,279.73001098632807,-1.0033989108977774,268.33999633789057,-1.3221945306274792,272.010009765625,0.10155507660257013
10322,2021-02-23,286.010009765625,286.67999267578125,276.739990234375,283.55999755859375,1133200.0,0.013106203248304471,4.245414284563974,0.9496220768620933,67.28771157022814,58.86782732173876,-10.541785964457802,-15.537843277489287,-11.692838331592952,-35.397499394825616,12.680546485641703,9.94000244140625,2.1534081982605926,13.787007904052757,-1.91769561231456,29.491711420420074,5.9346561458690985,21.639359662236416,-29.893949885756967,96.71898398199431,40.83205753577158,7.852351758183656,2,-9.540008544921875,-16.715011596679688,-7.3100128173828125,-36.78001403808594,29.41998291015625,1,0.06884375290760447,-1.5758543579490147,282.30999755859375,1.121386887936537,279.73001098632807,-1.0033989108977774,268.33999633789057,0.06884375290760447
10323,2021-02-24,297.07000732421875,297.7200012207031,285.2900085449219,285.9200134277344,1535600.0,0.03866996671779788,-1.0032214355798952,4.550995241772751,71.8290912295839,61.77903586100944,-20.389574071759284,-25.542281882852308,-22.492405765571277,-45.416574464256655,12.771557014640248,12.42999267578125,2.8921147693590115,23.345505523681652,4.3333246417927285,42.35768640557055,13.839415082737219,32.851595964626085,-40.31926851987777,97.93390313721953,43.96288730896005,9.506090440944451,2,-15.080001831054688,-24.5050048828125,-18.090011596679688,-44.65501403808594,19.139984130859375,2,0.03790345363191738,4.245414284563974,286.010009765625,-1.5758543579490147,282.30999755859375,1.121386887936537,279.73001098632807,0.03790345363191738
10324,2021-02-25,289.3900146484375,297.8599853515625,287.7900085449219,296.1000061035156,1216900.0,-0.025852467386246136,-1.0322851837366929,-0.6017932850343357,65.78500045552154,63.709176405306565,-11.319558788967129,-15.5509874423513,-14.643592432294213,-36.7040433121729,11.181581662163556,10.069976806640625,3.841170385777559,13.69201202392577,-2.964323224442296,30.348347272293836,5.363844399741765,22.020179648109774,-31.000505347442015,70.25991393351279,12.852402961032993,8.328167624184026,2,-7.33001708984375,-16.755020141601562,-8.192520141601562,-34.03002166748047,29.78997802734375,3,0.08590477933996232,-1.0032214355798952,297.07000732421875,4.245414284563974,286.010009765625,-1.5758543579490147,282.30999755859375,0.08590477933996232
10325,2021-02-26,286.9599914550781,292.1700134277344,284.1099853515625,289.1700134277344,829000.0,-0.008397052663726035,-1.0379249679779008,0.3293628594688752,56.617765223459365,63.896466629810355,-7.492068443901076,-12.051858311834508,-11.921533007222706,-33.35003385834233,10.10577961719536,8.060028076171875,5.0911919935009,10.190989685058582,-6.469811514219771,26.851790884336936,1.8605890854194058,18.52139028469776,-26.202253591048645,48.390168482501515,-7.668635068209717,8.330400599639173,2,-4.899993896484375,-14.324996948242188,-5.314994812011719,-31.599998474121094,30.21002197265625,4,0.10673963547147469,-1.0322851837366929,289.3900146484375,-1.0032214355798952,297.07000732421875,4.245414284563974,286.010009765625,0.10673963547147469
10326,2021-03-01,297.5799865722656,300.7900085449219,291.6099853515625,292.1499938964844,639900.0,0.03700862640585201,-1.8202793924620289,-2.4569858322516502,64.26631652844571,64.67054531218348,-16.502010093348076,-21.160065035726632,-22.303822010901854,-43.06815556059527,9.237176574818797,13.83001708984375,6.6121156956176605,19.16248474121096,1.101650302195253,37.22331918022667,10.132067521703107,28.192901960718814,-34.596113858984154,86.65272545240214,29.202613605772115,9.03041721950784,3,-14.054977416992188,-23.47998046875,-15.934989929199219,-37.18498992919922,19.260009765625,0,0.06586466492347887,-1.0379249679779008,286.9599914550781,-1.0322851837366929,289.3900146484375,-1.0032214355798952,297.07000732421875,0.06586466492347887
10327,2021-03-02,295.9700012207031,298.5400085449219,295.0899963378906,296.5299987792969,645700.0,-0.005410260851569482,-1.974139065007498,-0.1031304445568482,65.62066951829074,63.95025678405685,-13.182107689443171,-18.30043463389103,-20.373868372102663,-40.503811143829665,8.540470365567996,3.45001220703125,7.9774684293277005,16.163499450683616,-2.8341311077156774,35.16113000908291,6.664684171483941,25.662314729883292,-29.961637640890444,71.10311377661822,11.027372342040664,9.498815279199652,3,-12.444992065429688,-21.8699951171875,-15.400009155273438,-31.01500701904297,22.489990234375,1,0.0721694268455082,-1.8202793924620289,297.5799865722656,-1.0379249679779008,286.9599914550781,-1.0322851837366929,289.3900146484375,0.0721694268455082
10328,2021-03-03,296.5400085449219,302.8999938964844,295.6199951171875,296.9100036621094,751300.0,0.0019258956038374908,-5.588168687342926,0.660708446866485,68.78282702968578,65.62809817145312,-11.07082607872087,-17.552522348250022,-20.62648308774635,-40.229562820191234,8.531162290993967,7.279998779296875,8.705940552810887,15.325506591796852,-4.271047724116897,34.9220609077106,5.5272294338399774,25.123783749753727,-27.749113367900463,66.15230197284116,1.0787355727579921,9.798277157956885,3,-10.400009155273438,-21.385009765625,-17.560012817382812,-23.75501251220703,24.54998779296875,2,0.06370130028507703,-1.974139065007498,295.9700012207031,-1.8202793924620289,297.5799865722656,-1.0379249679779008,286.9599914550781,0.06370130028507703
10329,2021-03-04,293.1400146484375,298.5299987792969,288.1199951171875,295.1199951171875,1435800.0,-0.011465548656208746,1.3659132051130887,5.35136918508743,65.20558080492408,65.58493133749214,-4.227571674218439,-13.097659509612981,-16.90015195688835,-36.00226120769446,8.178793817462399,10.410003662109375,9.287303363893898,10.829512023925759,-8.865114166675767,30.524138214527284,0.9821989286249959,20.67682511922652,-20.938209599469815,48.05761144433021,-19.121303531780846,9.84731309530075,3,-3.3200225830078125,-17.985015869140625,-14.160018920898438,-19.920021057128906,28.03997802734375,3,0.07869951440886847,-5.588168687342926,296.5400085449219,-1.974139065007498,295.9700012207031,-1.8202793924620289,297.5799865722656,0.07869951440886847
10330,2021-03-05,299.989990234375,300.8399963378906,288.80999755859375,296.260009765625,1147600.0,0.023367589696523305,3.4309447535547686,-1.8838471023427867,67.01533706651598,65.82336660296168,-8.830012806784453,-18.451337715491718,-23.36293285996777,-41.97989119344254,8.61178457721496,12.029998779296875,9.671350689325664,16.128988647460915,-4.024126629152306,36.282103924074136,6.052431009154304,26.205546285767525,-24.718366300655646,80.31120499018193,12.124261387668597,10.07655763830662,3,-10.169998168945312,-20.644996643066406,-29.384994506835938,-29.384994506835938,15.6199951171875,4,0.06396880918064496,1.3659132051130887,293.1400146484375,-5.588168687342926,296.5400085449219,-1.974139065007498,295.9700012207031,0.06396880918064496
10331,2021-03-08,298.80999755859375,302.3299865722656,297.6499938964844,301.8999938964844,1301700.0,-0.003933440161984603,1.3696275293008737,-0.8284215865951041,65.91966326134283,65.67136123530776,-5.658398822139645,-16.5992008519176,-21.633513726444903,-39.92491971374193,9.11417886150966,4.67999267578125,11.690110599437162,13.981996154785179,-7.117732386007731,35.08172469557809,3.4321318843887525,24.531860425181605,-20.775536628597877,72.32749204540058,4.5830015137106415,10.549864270396448,3,-5.3050079345703125,-17.145004272460938,-28.860000610351562,-28.205001831054688,18.860015869140625,0,0.06144378039272391,3.4309447535547686,299.989990234375,1.3659132051130887,293.1400146484375,-5.588168687342926,296.5400085449219,0.06144378039272391
10332,2021-03-09,295.8900146484375,301.8800048828125,295.4599914550781,299.95001220703125,1339700.0,-0.009772038867553845,-1.6097382458752016,1.3139166246926017,67.14040632291514,65.1503962456779,-1.3293482256318043,-12.986451716603938,-18.245380084244744,-36.09733832223867,9.538891222401734,6.420013427734375,12.201069000353925,10.199513244628918,-11.24265827880481,31.641684768062646,-0.521572517087975,20.92059900634581,-15.369000421792748,52.57117843699606,-17.815659892042227,10.721085761716871,3,-2.3850250244140625,-12.64501953125,-25.940017700195312,-25.285018920898438,22.449981689453125,1,0.0708032736905464,1.3696275293008737,298.80999755859375,3.4309447535547686,299.989990234375,1.3659132051130887,293.1400146484375,0.0708032736905464
10333,2021-03-10,306.29998779296875,308.32000732421875,296.54998779296875,298.3500061035156,1346700.0,0.03518190080493211,-1.0380953890786877,-1.9581247463130835,74.84294817639338,66.15683488133034,-11.501909864436527,-22.117219497453675,-28.05819793167734,-45.53794895475096,10.55841336761797,12.42999267578125,12.954611637230585,19.077487182617176,-3.684861836823643,41.839836202057995,7.696312672896738,30.458661692337614,-23.541075599340047,89.99990935378312,12.145358953144068,11.38117450972041,3,-10.084991455078125,-19.009979248046875,-36.467491149902344,-35.69499206542969,14.80999755859375,2,0.039699654413073215,-1.6097382458752016,295.8900146484375,1.3696275293008737,298.80999755859375,3.4309447535547686,299.989990234375,0.039699654413073215
10334,2021-03-11,308.2699890136719,313.7900085449219,305.5400085449219,308.2200012207031,1506300.0,0.006431607245229953,-2.0499227185035593,0.006287787182587666,71.3048763485296,67.78873611744925,-11.747523892902734,-22.45517546824061,-29.33942385843011,-46.62331290053521,11.786691329639304,8.25,13.384494667209367,19.280488586425804,-4.282938691605409,42.84391586445702,7.4987749474101975,31.06220222544141,-22.44374540437235,77.90225338863472,1.8854215107531473,11.781713639015596,3,-7.3149871826171875,-18.244979858398438,-39.12998962402344,-37.66499328613281,9.25,3,0.04158694579786082,-1.0380953890786877,306.29998779296875,-1.6097382458752016,295.8900146484375,1.3696275293008737,298.80999755859375,0.04158694579786082
10335,2021-03-12,312.55999755859375,313.3599853515625,308.2699890136719,309.8500061035156,713600.0,0.013916400226463788,1.361965318737653,54.21306471306471,72.01923555378633,68.65017156470931,-13.437368427787021,-24.908114532656782,-32.8259920085643,-49.99795034881379,12.726579833563957,5.089996337890625,12.637037128364568,21.59349670410154,-2.9432176798473506,46.13021108805043,9.325139512127066,33.86185389607601,-22.81882685830709,93.28963535440649,17.40994259957114,12.268357191974454,3,-11.604995727539062,-22.534988403320312,-46.30999755859375,-41.95500183105469,-0.399993896484375,4,0.027578689482077978,-2.0499227185035593,308.2699890136719,-1.0380953890786877,306.29998779296875,-1.6097382458752016,295.8900146484375,0.027578689482077978
10336,2021-03-15,314.9100036621094,315.489990234375,310.0,311.8500061035156,737100.0,0.007518576023392454,1.6019091698004049,1.1291539509690207,71.45828754257124,69.29879578962937,-14.606636359185245,-25.52099350306281,-34.46053821981593,-51.3890296420218,13.777285427316121,5.489990234375,12.91361238798197,22.01000213623047,-3.706639579270984,47.72664385173192,9.151681278479714,34.868322993981224,-21.80199566357379,97.10441034641948,22.875084901361504,12.858320857750726,3,-13.105010986328125,-24.035003662109375,-45.792503356933594,-44.30500793457031,2.69000244140625,0,0.002222799153132504,1.361965318737653,312.55999755859375,-2.0499227185035593,308.2699890136719,-1.0380953890786877,306.29998779296875,0.002222799153132504
10337,2021-03-16,309.9200134277344,315.6300048828125,309.6000061035156,313.4100036621094,794900.0,-0.015845766016786,-1.9200928087961457,-1.140520594395133,60.48638910431027,68.37696935347654,-8.302874708734294,-18.842918835446085,-28.868922108485208,-45.491328230191925,15.286736083206906,6.029998779296875,14.18687333804138,15.335011291503918,-10.195427689435348,40.865450272443184,2.5697918010342846,28.10023078197355,-13.230888271464494,70.07344685179795,-1.1095975686337454,12.765219490469624,3,-8.045013427734375,-18.975006103515625,-40.802513122558594,-39.31501770019531,3.8499755859375,1,0.025006452194824558,1.6019091698004049,314.9100036621094,1.361965318737653,312.55999755859375,-2.0499227185035593,308.2699890136719,0.025006452194824558
10338,2021-03-17,314.6700134277344,316.04998779296875,309.6700134277344,310.510009765625,705700.0,0.015326535216182657,-1.1849240979280433,-1.1919814620496678,71.66611828425529,69.09480685118,-11.410630339495412,-21.326490739742326,-32.7436958061694,-49.27793940912437,16.58455292791278,6.379974365234375,14.180116213897577,17.952011108398438,-6.75191718174608,42.655939398542955,5.600046963326179,30.303975253470696,-14.571529920686828,86.86986593726317,14.926868943002134,12.351964145072273,3,-12.240020751953125,-23.5150146484375,-45.552513122558594,-44.06501770019531,3.449981689453125,2,0.01166295723630828,-1.9200928087961457,309.9200134277344,1.6019091698004049,314.9100036621094,1.361965318737653,312.55999755859375,0.01166295723630828
10339,2021-03-18,315.04998779296875,321.739990234375,314.05999755859375,314.05999755859375,870100.0,0.001207532809037959,-14.515289765721331,0.23797821222902835,74.9511929203847,69.97656861272097,-9.33780471243108,-19.00188110737713,-32.41941078998286,-48.72979777472659,17.51506992365704,7.67999267578125,14.286264131102143,15.996485900878895,-6.106186713977706,38.099158515735496,4.945149593450594,27.047822208307196,-11.761203428736962,50.33406209998075,-23.572495735954412,11.051336307428299,3,-6.4499969482421875,-21.04998779296875,-43.83749008178711,-44.44499206542969,4.08001708984375,3,0.019235035052837413,-1.1849240979280433,314.6700134277344,-1.9200928087961457,309.9200134277344,1.6019091698004049,314.9100036621094,0.019235035052837413
10340,2021-03-19,311.04998779296875,314.4599914550781,307.07000732421875,313.67999267578125,1114800.0,-0.012696397889177313,2.5274366705997173,-2.656596794081381,63.559523538891725,69.71433086578196,-4.027491177333673,-13.212574599512777,-28.03177284945542,-43.828452514503624,19.030072819356246,7.97998046875,14.11948409909752,10.430487060546852,-10.303314354149506,31.16428847524321,0.0635863531986729,20.79738776789503,-4.07096225470832,27.13009615024568,-43.29847245892783,10.366900707348185,3,-2.4499969482421875,-17.04998779296875,-38.677490234375,-40.44499206542969,8.490020751953125,4,0.02080051912752201,-14.515289765721331,315.04998779296875,-1.1849240979280433,314.6700134277344,-1.9200928087961457,309.9200134277344,0.02080051912752201
10341,2021-03-22,310.9800109863281,313.6400146484375,306.57000732421875,311.04998779296875,841300.0,-0.00022496964921026041,1.6933204675847076,0.026607101415641682,65.59323323526428,69.54242274493187,-2.290526077428069,-11.472799923688854,-27.583419655049738,-42.72975068255346,20.083239620674902,7.07000732421875,14.509792008180057,8.927009582519531,-10.392921538616747,28.24694070365581,-0.7329559780486079,18.58697514308767,10.759979248046875,29.070590838681127,-39.567721648715974,9.659965560568136,3,-1.83502197265625,-16.980010986328125,-37.81751251220703,-40.37501525878906,7.959991455078125,0,0.0037944325490204545,2.5274366705997173,311.04998779296875,-14.515289765721331,315.04998779296875,-1.1849240979280433,314.6700134277344,0.0037944325490204545
10342,2021-03-23,305.70001220703125,312.0,303.7099914550781,310.1000061035156,1253500.0,-0.016978579306594077,1.0219578186581912,62.87788922808548,58.66770009304304,67.74517295789295,5.05941190032587,-4.892902933667813,-21.95603127918656,-36.329994947545515,21.214679533213477,8.290008544921875,14.10725055217813,2.662510681152355,-15.164270208903417,20.489291571208128,-6.250879763875503,11.575901126180213,15.736578369140602,11.037276132476425,-55.52307040309677,8.913390445027872,3,7.0249786376953125,-11.70001220703125,-31.75501251220703,-35.09501647949219,8.22998046875,1,0.03892703114589757,1.6933204675847076,310.9800109863281,2.5274366705997173,311.04998779296875,-14.515289765721331,315.04998779296875,0.03892703114589757
10343,2021-03-24,308.3299865722656,313.5899963378906,307.8299865722656,307.8299865722656,576000.0,0.008603121557787974,-22.0400390625,-0.11363652126870072,64.5861477823851,66.99864756165465,3.0705794329291507,-6.994676143577408,-24.309212037668203,-37.67735143155136,21.400898329811003,7.889984130859375,13.972962600700953,4.729486083984398,-13.014791627114391,22.473763795083187,-4.142652771564997,13.601624939533792,12.397540039062505,25.623934719798513,-41.489159955682936,8.872138855549395,3,4.3950042724609375,-14.329986572265625,-34.384986877441406,-37.72499084472656,5.480010986328125,2,0.017643442669599718,1.0219578186581912,305.70001220703125,1.6933204675847076,310.9800109863281,2.5274366705997173,311.04998779296875,0.017643442669599718
10344,2021-03-25,314.25,315.25,302.7300109863281,306.6499938964844,579900.0,0.019200251955859837,1.608329386183811,15.20001220703125,63.94215850555452,66.10119455629557,-2.1366552382764894,-11.548864609159352,-29.9985043947417,-42.34090956407783,21.33471281746924,12.519989013671875,14.208457737404046,9.406500244140602,-7.61457089558786,26.427571383869065,0.8959646742763425,17.917035814004862,5.7968252050781075,92.01277254390561,25.471605878303706,8.510535569864233,3,-2.0149993896484375,-20.25,-40.30500030517578,-43.64500427246094,-2.8699951171875,3,0.012315020261535414,-22.0400390625,308.3299865722656,1.0219578186581912,305.70001220703125,1.6933204675847076,310.9800109863281,0.012315020261535414
10345,2021-03-26,317.5899963378906,318.9200134277344,313.3299865722656,317.5299987792969,1068200.0,0.01062846885565838,3.1102659037361158,0.007894409264486804,67.61729393867043,65.67441748919548,-5.239054171617454,-13.150724684957709,-33.01456497007666,-44.40057589423418,21.866907369745164,5.59002685546875,12.93084683240977,11.214996337890625,-4.492183006520861,26.92217568230211,3.3614066656848536,19.068586010096396,1.4178200140624995,91.78494818232885,24.902682862227834,7.85358967220575,3,-5.3549957275390625,-22.029998779296875,-45.284996032714844,-46.98500061035156,-3.829986572265625,4,0.004849046137093804,1.608329386183811,314.25,-22.0400390625,308.3299865722656,1.0219578186581912,305.70001220703125,0.004849046137093804
10346,2021-03-29,317.17999267578125,320.7200012207031,316.29998779296875,318.5,548500.0,-0.001290984183497934,-1.8701226641301547,-22.001017293997965,70.95886279024494,66.83802567652157,-4.9988753390746865,-11.80215158166152,-32.436676586716146,-42.853870927703724,21.732993502857013,4.420013427734375,12.080192242550652,9.824992370605457,-6.01689838320857,25.666883124419485,1.9040469936984437,17.74593774751247,-14.449981689453125,80.32234315415202,11.14940565760321,7.9209453769070075,3,-4.9449920654296875,-17.94000244140625,-44.87499237060547,-46.57499694824219,-1.47998046875,0,0.007440620227118222,3.1102659037361158,317.5899963378906,1.608329386183811,314.25,-22.0400390625,308.3299865722656,0.007440620227118222
10347,2021-03-30,317.3299865722656,320.510009765625,316.19000244140625,317.0799865722656,694800.0,0.000472898354082707,-3.256231396013109,-0.1893928885189809,63.607223935214996,65.94259297107264,-4.455802068970968,-10.824855817523371,-32.22176636025347,-41.9853624560302,21.58612633314691,4.32000732421875,10.788435217053461,8.90698699951173,-6.5792094740151015,24.39318347303856,1.163888762748286,16.650085236275174,-14.240175781250002,81.15610623312118,14.01380095173802,7.743098236763418,3,-5.0949859619140625,-18.089996337890625,-44.06498718261719,-46.72499084472656,-1.259979248046875,1,0.005073632928711547,-1.8701226641301547,317.17999267578125,3.1102659037361158,317.5899963378906,1.608329386183811,314.25,0.005073632928711547
10348,2021-03-31,315.42999267578125,319.19000244140625,314.3399963378906,317.0,688300.0,-0.005987438870835082,-1.586669921875,-6.280029296875,58.84826492260092,64.15337874909666,-2.7230231644441574,-7.839021162227368,-30.088445730543754,-38.935685965267226,20.972872629103044,4.850006103515625,9.304282036867448,6.062493896484398,-8.657394098901534,20.78238189187033,-1.2974501012085398,13.422437894177335,-11.987578076171872,70.59471141449644,4.6146278387339095,7.359943997692964,3,-3.704986572265625,-12.5050048828125,-42.54749298095703,-44.82499694824219,3.83001708984375,2,-0.00475541335583074,-3.256231396013109,317.3299865722656,-1.8701226641301547,317.17999267578125,3.1102659037361158,317.5899963378906,-0.00475541335583074
10349,2021-04-01,316.2099914550781,318.2099914550781,313.67999267578125,317.6199951171875,963400.0,0.0024728110750666943,2.498073501514098,0.8980873148544104,54.93910924820879,63.19555493902077,-3.7114721073544956,-7.169649152990473,-30.55902447925814,-38.86977624386401,21.2446673855351,4.529998779296875,9.183477003231872,5.688993835449196,-7.175351101683418,18.55333877258181,-0.7431786331171111,12.121166304015503,-12.422025123046865,38.9715720444672,-22.581043931154916,6.432172468566296,4,-4.4849853515625,-13.285003662109375,-38.93248748779297,-43.644989013671875,0.110015869140625,3,-0.007589873695769467,-1.586669921875,315.42999267578125,-3.256231396013109,317.3299865722656,-1.8701226641301547,317.17999267578125,-0.007589873695769467
10350,2021-04-05,319.17999267578125,320.80999755859375,316.8299865722656,319.5299987792969,926600.0,0.009392496445277843,1.7353992973624874,0.24823063437439127,55.682723697923215,62.094387212649536,-6.0423735901723035,-9.094552282553934,-32.93145012107573,-40.96130454825931,21.436932322123635,4.600006103515625,7.999523426354642,7.699494934082054,-4.712276047669832,20.11126591583394,1.4936094432061395,13.905380424957968,-15.053385645976562,77.13879710318615,19.253625921449867,6.2058854908759296,4,-7.4099884033203125,-16.2550048828125,-41.832496643066406,-46.54499816894531,-6.489990234375,0,-0.02443758372064342,2.498073501514098,316.2099914550781,-1.586669921875,315.42999267578125,-3.256231396013109,317.3299865722656,-0.02443758372064342
10351,2021-04-06,317.1700134277344,323.79998779296875,316.07000732421875,319.8599853515625,798900.0,-0.006297322182373111,-2.1615564639435827,7.68550004359578,60.479936335516065,62.29574679514654,-3.4218474594102304,-5.943276074672269,-30.20501193201312,-38.31880149144956,21.628440758170353,7.72998046875,6.51173169330599,4.771514892578125,-6.342457200500803,15.885486985657053,-0.785471153961339,10.328500939117589,-12.376070776778135,34.48638770611437,-20.95415644379446,5.5569860465394685,4,-3.9050140380859375,-11.21002197265625,-39.82251739501953,-44.53501892089844,-13.100006103515625,1,-0.010751343184233098,1.7353992973624874,319.17999267578125,2.498073501514098,316.2099914550781,-1.586669921875,315.42999267578125,-0.010751343184233098
10352,2021-04-07,316.8399963378906,319.95001220703125,313.8500061035156,316.8800048828125,610000.0,-0.0010405053311225432,-1.026583799293329,0.014873220262068183,53.59626869295008,61.07464911854266,-1.5035591273845057,-4.177444461455252,-28.97351333625727,-37.48540331996787,21.984207862984068,6.100006103515625,6.194696264941911,3.3939987182617415,-4.710237475645158,11.498234912168641,-0.6581193786917083,7.446116815215191,-10.905690978413645,31.22534769549956,-19.403521681531135,4.052118096953444,4,-3.5749969482421875,-10.8800048828125,-38.027488708496094,-42.739990234375,-0.6300048828125,2,-0.0035979805076239435,-2.1615564639435827,317.1700134277344,1.7353992973624874,319.17999267578125,2.498073501514098,316.2099914550781,-0.0035979805076239435
10353,2021-04-08,318.4599914550781,318.5,313.79998779296875,315.75,584300.0,0.005112975432116418,2.369174059044223,-67.7353165522502,55.4282233218459,60.12865632035282,-1.7159500116982827,-5.101278128928811,-29.56660697198049,-38.58125931688363,21.78089148049878,4.70001220703125,5.841340838140923,4.405993652343739,-3.2532622363122528,12.06524954099973,0.5763657080157145,8.235621596671763,-11.453745149591612,47.23321230836037,-3.291136657268531,3.8296279443280072,4,0.1049957275390625,-12.5,-39.647483825683594,-44.3599853515625,3.3800048828125,3,-0.0075048175437651965,-1.026583799293329,316.8399963378906,-2.1615564639435827,317.1700134277344,1.7353992973624874,319.17999267578125,-0.0075048175437651965
10354,2021-04-09,321.0899963378906,321.0899963378906,315.4100036621094,319.7300109863281,658300.0,0.008258509556555937,7.353020375190737,0.5018411954820329,66.71109535337568,60.0279675886534,-3.6583845489520854,-7.084838682678196,-30.566063459091595,-40.604238782901916,21.23874577704993,5.67999267578125,6.367807272408527,6.394998168945335,-1.3711611063330338,14.161157444223704,2.5119185313061507,10.27807780658452,-13.076125543155172,72.90008544921875,18.614444390885552,3.883079637639182,4,-2.350006103515625,-15.1300048828125,-40.44249725341797,-45.93499755859375,-4.350006103515625,4,-0.005699294880367134,2.369174059044223,318.4599914550781,-1.026583799293329,316.8399963378906,-2.1615564639435827,317.1700134277344,-0.005699294880367134
10355,2021-04-12,321.17999267578125,322.82000732421875,319.8800048828125,322.44000244140625,739400.0,0.0002802838422779619,1.9108653613729756,-0.926487747957993,66.96605600986797,59.584322390833734,-3.5599535815606487,-6.846983420439983,-29.494403922327592,-40.11437401508795,20.74037760953929,2.94000244140625,6.411459205958636,6.053994750976585,-2.1572882737041255,14.265277775657296,1.94835323863623,10.15963626331694,-12.218954861151815,73.800048828125,15.650509813547046,4.105641512340359,4,-2.44000244140625,-14.875,-38.69249725341797,-46.024993896484375,-10.07000732421875,0,-0.015131656586306885,7.353020375190737,321.0899963378906,2.369174059044223,318.4599914550781,-1.026583799293329,316.8399963378906,-0.015131656586306885
10356,2021-04-13,315.6099853515625,320.25,314.3999938964844,319.7099914550781,681700.0,-0.01734232346733211,1.2586795020590436,3.2539478783181552,66.326163288782,59.886426763452285,1.971222894736286,-1.2878765151956486,-22.773531853205668,-34.133116055007804,19.711305340552002,6.779998779296875,5.969732145567775,0.4489883422851335,-7.764385141422736,8.662361825993003,-3.657698399568801,4.555675084139068,-5.758610538232688,20.06644832999513,-42.22312587512833,4.106686741853947,4,3.1300048828125,-5.9799957275390625,-31.02749252319336,-40.454986572265625,-10.639984130859375,1,-0.009251871124748012,1.9108653613729756,321.17999267578125,7.353020375190737,321.0899963378906,2.369174059044223,318.4599914550781,-0.009251871124748012
10357,2021-04-14,317.6700134277344,321.42999267578125,316.510009765625,317.010009765625,509000.0,0.006527132130744073,-4.9276771762110485,-0.16097626331420406,65.6816952098312,60.64569679536676,-0.039671982033837594,-2.885463530450238,-23.750441448765855,-35.689575823607925,18.741263203308804,5.82000732421875,5.028991354796233,2.12151641845702,-5.775941845603597,10.018974682517637,-1.8272127135733172,6.070245550487357,-6.981721835626217,42.90484761543875,-23.030331122412996,3.9487291320303175,4,1.069976806640625,-8.040023803710938,-30.08502197265625,-42.5150146484375,-12.540008544921875,2,-0.04281174026080825,1.2586795020590436,315.6099853515625,1.9108653613729756,321.17999267578125,7.353020375190737,321.0899963378906,-0.04281174026080825
10358,2021-04-15,318.3399963378906,320.25,315.25,319.67999267578125,458600.0,0.0021090530482463787,3.032240201808897,-2.0302862163036943,58.336723484353676,61.023209488271746,-0.28324764831756966,-3.4429236783746546,-23.31331434533024,-35.87763932328744,17.60785583688066,5.0,3.9417189426098957,2.608000183105446,-5.373611180065495,10.589611546276387,-1.3828054984800247,6.598805864690917,-6.865002973730839,46.79330354068581,-15.18876726926706,3.9908056815854738,4,0.459991455078125,-8.165008544921875,-29.965003967285156,-43.18499755859375,-12.519989013671875,3,-0.006690974766964786,-4.9276771762110485,317.6700134277344,1.2586795020590436,315.6099853515625,1.9108653613729756,321.17999267578125,-0.006690974766964786
10359,2021-04-16,321.1099853515625,323.4800109863281,317.6000061035156,321.6300048828125,565200.0,0.008701354041393383,1.786711213317713,0.3880753376300986,57.34555565320505,61.20796859441417,-2.5536174242196807,-6.0455957238364135,-25.012735198741325,-38.20538400469587,16.091309597695233,5.8800048828125,3.5222840023049002,5.074989318847656,-3.2503116701779504,13.400290307873263,0.9123388243348245,9.237639813360488,-8.895492321674169,73.89844521970599,15.03825565160426,4.162650494512815,4,-2.30999755859375,-7.8449859619140625,-29.35748291015625,-43.24497985839844,-15.239990234375,4,0.0022733985850016403,3.032240201808897,318.3399963378906,-4.9276771762110485,317.6700134277344,1.2586795020590436,315.6099853515625,0.0022733985850016403
10360,2021-04-19,317.5199890136719,320.0,315.5199890136719,320.0,765700.0,-0.011179958586339689,2.6128960807235586,4.769072769953052,50.6263753439414,60.11312848423921,0.867356196062417,-2.0511960978707293,-20.299601346928,-34.16206572101083,15.424950475887877,5.589996337890625,3.401274615242471,1.1614929199218977,-6.844917339012454,9.16790317885625,-2.8417122095452783,5.164698049389074,-4.610366297998723,34.36111503223161,-20.884371285830248,4.003205129467184,4,1.1200103759765625,-4.2549896240234375,-22.029983520507812,-36.91998291015625,-12.889984130859375,0,-0.002456534411328981,1.786711213317713,321.1099853515625,3.032240201808897,318.3399963378906,-4.9276771762110485,317.6700134277344,-0.002456534411328981
10361,2021-04-20,312.1600036621094,317.3399963378906,308.45001220703125,315.510009765625,774700.0,-0.01688078085481326,1.5363795858129845,1.350802928690088,42.00929395383588,58.825686846559854,6.081466416309922,3.585557388084794,-14.193780794512918,-28.45180704188158,14.575288739252617,9.069976806640625,3.314044673733349,-4.2574920654296875,-12.112989535358793,3.5980054044994176,-8.18524080039424,-0.32974333046513493,11.639984130859375,24.683910554859565,-26.156980369040596,3.9277487349645472,4,3.8050079345703125,1.1049957275390625,-16.669998168945312,-31.55999755859375,-7.209991455078125,1,-0.0033637182798198495,2.6128960807235586,317.5199890136719,1.786711213317713,321.1099853515625,3.032240201808897,318.3399963378906,-0.0033637182798198495
10362,2021-04-21,317.6000061035156,318.4700012207031,309.6300048828125,311.45001220703125,476900.0,0.01742696814962441,1.240814732013352,-1.835815728822206,53.02314626250911,58.55845606218911,0.8499947746139469,-0.9667839817329309,-18.782600183618,-33.633285302883166,14.031799094337535,8.839996337890625,3.086242175211396,0.5875106811523665,-5.439976836185906,6.614998198490639,-2.4262330775167698,3.6012544398215027,5.892982177734382,60.878207848480116,12.018191385422625,3.013743758669141,4,-1.6349945068359375,-4.3350067138671875,-21.260009765625,-36.15000915527344,-9.52001953125,2,-0.039767017128759075,1.5363795858129845,312.1600036621094,2.6128960807235586,317.5199890136719,1.786711213317713,321.1099853515625,-0.039767017128759075
10363,2021-04-22,313.7699890136719,318.82000732421875,313.6700134277344,317.7699890136719,512000.0,-0.012059247532241635,-1.4524065569958728,-0.6504071495561301,46.866971894675956,56.35355345566692,4.408358258096428,3.4695673998432426,-14.032286264984805,-29.472420361336958,13.2781687001221,5.149993896484375,2.7141406802041956,-3.5145065307617074,-8.243333779739146,1.2143207182157312,-5.878920155250398,-1.1500929062730165,9.422139746093762,35.39572347782653,-14.107248491119137,2.3644136244887073,4,2.1950225830078125,-0.5049896240234375,-17.3599853515625,-32.24998474121094,-5.6199951171875,3,-0.027536043705196134,1.240814732013352,317.6000061035156,1.5363795858129845,312.1600036621094,2.6128960807235586,317.5199890136719,-0.027536043705196134
10364,2021-04-23,318.1199951171875,320.0,315.0799865722656,316.6400146484375,759500.0,0.013863678031126536,-1.1391192431700876,-0.3699951171875,48.685519139331795,54.32238269227401,-0.4551065875022573,-0.6067511928634985,-17.304463682956907,-33.4429657712314,13.256145925482876,6.230010986328125,2.7819402953695658,0.641999816894554,-3.876025769161572,5.16002540295068,-1.6170129761335374,2.9010126099226454,4.77729131152347,83.72288424445796,36.15766335343947,2.2590127930280697,4,-2.1549835205078125,-4.8549957275390625,-21.327499389648438,-36.38999938964844,-4.8699951171875,4,-0.03866461706827873,-1.4524065569958728,313.7699890136719,1.240814732013352,317.6000061035156,1.5363795858129845,312.1600036621094,-0.03866461706827873
10365,2021-04-26,319.1300048828125,321.489990234375,317.44000244140625,319.0,736300.0,0.0031749332991564128,-1.4923001802884615,0.08784229627185747,52.49235703048418,52.78529310801869,-1.9964340105675547,-1.5762889729382437,-17.205587163530367,-33.974533022928256,12.921059015074748,4.04998779296875,2.6795690851249674,1.5750091552734489,-3.003146007409896,6.153164317956794,-0.7140684260681951,3.864086736615093,3.4783360614648586,81.90192232982443,31.33224419848699,2.2890775813416604,4,-3.1649932861328125,-5.8650054931640625,-17.83000946044922,-34.55500793457031,-8.660003662109375,0,-0.04155049529264476,-1.1391192431700876,318.1199951171875,-1.4524065569958728,313.7699890136719,1.240814732013352,317.6000061035156,-0.04155049529264476
10366,2021-04-27,319.5400085449219,321.0,317.3299865722656,319.489990234375,760800.0,0.0012847543503780035,1.4713884978576053,0.3847417840375587,53.426409307081,51.423594674379785,-2.0007369489380835,-1.8977177204824898,-16.582883574454172,-33.94835054813541,12.373815614254006,3.670013427734375,1.9542666186629845,1.8670120239257812,-2.7913999970335794,6.525424044885142,-0.4621939865538707,4.196218034405433,2.7851658246105444,83.55831283386684,29.28006058898014,2.3292060104796737,4,-3.5749969482421875,-6.2750091552734375,-18.240013122558594,-34.96501159667969,-10.290008544921875,1,-0.04666083514863928,-1.4923001802884615,319.1300048828125,-1.1391192431700876,318.1199951171875,-1.4524065569958728,313.7699890136719,-0.04666083514863928
10367,2021-04-28,318.94000244140625,322.1000061035156,318.0,319.260009765625,859600.0,-0.001877718243320614,-2.727257594673325,-6.397803538743136,50.625339426241446,50.56677422347842,-1.3428533195353225,-1.2341861529254174,-14.935205752455659,-32.907227278946834,11.876538729538876,4.100006103515625,1.147185242053979,1.1865051269531364,-3.5024932571330396,5.875503511039312,-1.1579940650899516,3.5310043189962244,-10.489990234375,62.514751985635364,7.041920755659696,2.3444991920430747,4,-2.9749908447265625,-5.6750030517578125,-17.367507934570312,-34.36500549316406,-9.899993896484375,2,-0.04386401870974199,1.4713884978576053,319.5400085449219,-1.4923001802884615,319.1300048828125,-1.1391192431700876,318.1199951171875,-0.04386401870974199
10368,2021-04-29,313.92999267578125,319.739990234375,309.260009765625,317.7699890136719,1028000.0,-0.01570831418848251,1.6940828054209898,11.99971390425329,41.21688348151614,48.77469953773521,3.3255261624053674,3.855351363805653,-8.778418925892879,-27.464947680131445,11.73493362513044,10.47998046875,0.6192322128738397,-3.748504638671875,-8.637695007215541,1.140685729871791,-6.193099822943736,-1.3039094544000136,-5.206980590820308,36.37059378572566,-16.199776014432906,2.4445951842718343,4,1.3450164794921875,-0.6649932861328125,-10.567497253417969,-29.354995727539062,-6.54998779296875,3,-0.018634747364063897,-2.727257594673325,318.94000244140625,1.4713884978576053,319.5400085449219,-1.4923001802884615,319.1300048828125,-0.018634747364063897
10369,2021-04-30,313.80999755859375,314.6199951171875,309.7699890136719,311.6000061035156,1063700.0,-0.0003822352753386493,1.5326491422379105,-0.5755191569511003,40.96593765711413,47.701317572532176,2.57154664487814,3.990943733271422,-7.3710834394297535,-27.014694453361187,11.687056239692453,4.850006103515625,-0.05801375212251969,-3.748500061035145,-8.90021207184924,1.4032119497789495,-6.324356066442192,-1.1726440556280977,-4.819445593261719,35.436052108066484,-13.852036667613085,2.575856005407057,4,1.4650115966796875,-0.5449981689453125,-10.447502136230469,-29.235000610351562,-2.829986572265625,4,-0.018036403257205236,1.6940828054209898,313.92999267578125,-2.727257594673325,318.94000244140625,1.4713884978576053,319.5400085449219,-0.018036403257205236
10370,2021-05-03,311.3800048828125,318.07000732421875,309.54998779296875,317.0,845300.0,-0.007743515804742751,1.195878559068743,-2.542994048358811,44.38249970009305,47.96500709989409,4.5136481900736385,6.120416071162367,-4.0226353454376635,-24.198159379038316,11.113023901557916,8.52001953125,-0.5593596117533934,-5.788493347167957,-11.566276292107716,-0.010710402228198745,-8.677384819637837,-2.899601874698078,-2.127263834716814,16.51087010773849,-34.96687453092191,2.88889147246988,5,4.3000030517578125,4.7449951171875,-8.262504577636719,-26.805007934570312,-5.980010986328125,0,0.006005508021914574,1.5326491422379105,313.80999755859375,1.6940828054209898,313.92999267578125,-2.727257594673325,318.94000244140625,0.006005508021914574
10371,2021-05-04,313.760009765625,314.6400146484375,305.4800109863281,311.7699890136719,1441300.0,0.007643409485166508,3.885295529821535,-0.35409652685766413,44.85119365761641,47.057012366017126,2.664693077146751,3.6594663193127417,-5.520765787814298,-26.216969005430713,10.373752467371308,9.160003662109375,-1.2298542341691245,-3.2379882812500114,-9.213456902758594,2.7374803402585712,-6.225722592004331,-0.25025397049569165,8.339996337890625,49.8195018765929,-2.629360265159484,2.987734310754298,5,0.029998779296875,0.8799896240234375,-9.862510681152344,-29.185012817382812,-10.600006103515625,1,-0.01048574847820627,1.195878559068743,311.3800048828125,1.5326491422379105,313.80999755859375,1.6940828054209898,313.92999267578125,-0.01048574847820627
10372,2021-05-05,315.70001220703125,316.8599853515625,310.1499938964844,314.4700012207031,752600.0,0.006183077450996333,2.7803223726627984,0.6180895275192074,46.636107626512946,47.03136078066567,0.4769945739008108,1.7177500988003658,-6.657449151931473,-27.814040187498506,9.831126951388642,6.709991455078125,-1.4306682904918944,-1.2409866333007926,-7.244483762053449,4.762510495451863,-4.242735197677121,1.7607619310755354,6.067593994140623,71.6691170648296,17.740447919380586,3.00174856437633,5,-1.910003662109375,-1.0600128173828125,-9.962516784667969,-31.125015258789062,-13.720001220703125,2,-0.020430826600036478,3.885295529821535,313.760009765625,1.195878559068743,311.3800048828125,1.5326491422379105,313.80999755859375,-0.020430826600036478
10373,2021-05-06,316.07000732421875,316.4599914550781,311.4200134277344,315.07000732421875,1136400.0,0.0011719832210359549,4.662997633988272,0.8130008683786131,43.159643928712846,46.41737464615245,0.5225154723414107,1.2221848845921386,-6.559814445723987,-27.805452718352285,9.267600503806248,5.03997802734375,-0.8651044865877111,-0.7514923095703239,-6.722740629754185,5.219756010613537,-3.7371164696622827,2.234131850521635,5.371846972656272,84.11437186855379,31.360456644890547,2.9856241600919406,5,-2.279998779296875,-1.4300079345703125,-10.332511901855469,-31.495010375976562,-19.160003662109375,3,-0.022241904060468554,2.7803223726627984,315.70001220703125,3.885295529821535,313.760009765625,1.195878559068743,311.3800048828125,-0.022241904060468554
10374,2021-05-07,319.260009765625,321.29998779296875,310.0,314.7799987792969,775500.0,0.010092708474341183,1.6401942294460112,4.480010986328125,52.38751259351443,46.40572526426693,-2.7812477274283083,-2.226077135528044,-8.987890444789286,-30.598311379424786,8.29387718397542,11.29998779296875,-1.0646502630403916,2.5300094604492074,-3.217738947929149,8.277757868827564,-0.3438647437399709,5.403883664638386,-13.779998779296875,87.1050504543885,30.70166776494569,2.8738742041891667,5,-5.470001220703125,-4.6200103759765625,-11.935012817382812,-34.68501281738281,-23.3699951171875,4,-0.03721106471034019,4.662997633988272,316.07000732421875,2.7803223726627984,315.70001220703125,3.885295529821535,313.760009765625,-0.03721106471034019
10375,2021-05-10,316.32000732421875,324.67999267578125,315.8699951171875,321.0400085449219,1024500.0,-0.009208802704618657,-2.1352161470918833,-1.0535691173765847,56.114046946048916,46.70435166859669,-0.31487367864747284,0.3490551986745345,-5.226076477597815,-27.2009400921973,7.232932849586142,8.80999755859375,-0.7524987917911403,-0.166993713378929,-5.519978029158892,5.185990602401034,-2.8434858712689106,2.5094984445110526,-10.523596801757833,56.458368102742604,-3.793841906241205,2.6764921578899945,5,-1.2400054931640625,-1.2400054931640625,-8.995010375976562,-31.745010375976562,-20.3699951171875,0,-0.016881626878622602,1.6401942294460112,319.260009765625,4.662997633988272,316.07000732421875,2.7803223726627984,315.70001220703125,-0.016881626878622602
10376,2021-05-11,312.69000244140625,314.8999938964844,307.6000061035156,311.8900146484375,834500.0,-0.011475735959666444,1.7969458865347738,-0.1694888953544758,42.37815016973658,45.78799730676282,2.5046658018461585,3.9516911511531134,-1.141863634152969,-23.2210443086434,6.936949600274703,8.720001220703125,-0.9376971553975295,-3.650999450683571,-9.257956069025113,1.9559571676579708,-6.454477759854342,-0.8475211415128001,-6.13824863281252,29.80093875574662,-29.117447162994786,2.803478309170784,5,2.3899993896484375,2.3899993896484375,-5.342506408691406,-28.115005493164062,-27.44000244140625,1,-0.023313852339388208,-2.1352161470918833,316.32000732421875,1.6401942294460112,319.260009765625,4.662997633988272,316.07000732421875,-0.023313852339388208
10377,2021-05-12,304.07000732421875,313.8999938964844,304.0,312.2799987792969,683500.0,-0.02756722328787209,-1.3712542898181008,-10.262645914396888,36.89192744740465,45.30744663630598,9.826937658689815,12.122071773905759,7.893441712229048,-14.250148701658873,6.633296788293082,9.899993896484375,-1.6466405900937389,-11.59099426269529,-19.389689830975385,-3.7922986944151944,-15.490342046835337,-7.691646478555242,20.6099853515625,0.33852683275239726,-59.012531007492804,3.8993477841400352,5,10.269989013671875,10.269989013671875,5.542488098144531,-18.465011596679688,-23.08001708984375,2,-0.0029927439082773066,1.7969458865347738,312.69000244140625,-2.1352161470918833,316.32000732421875,1.6401942294460112,319.260009765625,-0.0029927439082773066
10378,2021-05-13,316.2099914550781,317.30999755859375,304.6499938964844,304.8500061035156,1000300.0,0.03992496411497415,-1.1530600593742864,-1.3836780968311495,47.86782395878117,46.07432289204678,-2.18543923368361,-0.1957026455266373,-3.6999775670674353,-25.972900263106112,6.345265335429766,13.239990234375,-2.2049930636570707,0.6554901123046761,-7.046743065587009,8.357723290196361,-3.1956264766411664,4.506606701250519,8.056401367187505,59.04253278279682,2.659741656639973,3.8511165889458367,5,-1.8699951171875,-1.8699951171875,-6.597496032714844,-30.604995727539062,-28.160003662109375,3,-0.045001678799803435,-1.3712542898181008,304.07000732421875,1.7969458865347738,312.69000244140625,-2.1352161470918833,316.32000732421875,-0.045001678799803435
10379,2021-05-14,321.8399963378906,324.2099914550781,316.7699890136719,316.7699890136719,808000.0,0.017804639432502878,-1.934907965858885,0.4463040371369317,52.74235099597484,47.003195258255865,-7.32712769680893,-6.079934165067925,-8.597118731485807,-31.12794144688945,5.649223528181648,8.0,-2.4835284011868453,6.248994445800804,-1.5701222038786113,14.06811109548022,2.339436120961068,10.15855277064054,-17.839996337890625,86.26693740942858,31.744316210261715,3.9095583248397197,5,-7.5,-7.5,-9.577507019042969,-36.23500061035156,-32.54998779296875,4,-0.07746082823592859,-1.1530600593742864,316.2099914550781,-1.3712542898181008,304.07000732421875,1.7969458865347738,312.69000244140625,-0.07746082823592859
10380,2021-05-17,316.739990234375,321.5299987792969,314.07000732421875,320.95001220703125,808100.0,-0.01584640244079938,1.7783978541065217,-0.8303778877291824,47.41218299939811,47.28774962956494,-1.549831912709692,-1.0976361636530214,-3.0292303362594453,-25.59042018968489,5.1474371558058705,7.769989013671875,-2.0357706559403823,1.18798828125,-6.598329578362041,8.97430614086204,-2.7051706485560203,5.08114721105602,-12.335790405273428,63.038078282679564,11.684791656576735,3.8931589298060243,5,-2.399993896484375,-2.399993896484375,-4.3899993896484375,-31.134994506835938,-21.5,0,-0.06582678609830528,-1.934907965858885,321.8399963378906,-1.1530600593742864,316.2099914550781,-1.3712542898181008,304.07000732421875,-0.06582678609830528
10381,2021-05-18,311.1099853515625,318.1400146484375,311.04998779296875,317.75,906500.0,-0.017774847055613385,-1.0976380512116726,1.577192397465822,43.37898152946059,46.925846729892456,4.095411786870557,4.6901363224654915,3.050922919711809,-19.468007420985373,5.275278953219735,7.09002685546875,-1.68258309871635,-4.389515686035168,-12.285521002003065,3.50648962993273,-8.337518344019088,-0.44151302805124715,-6.3096696899414155,35.180546054986024,-14.151133117640015,3.948002657983948,5,3.230010986328125,3.230010986328125,1.412506103515625,-25.504989624023438,-12.239990234375,1,-0.04872866143270871,1.7783978541065217,316.739990234375,-1.934907965858885,321.8399963378906,-1.1530600593742864,316.2099914550781,-0.04872866143270871
10382,2021-05-19,304.9700012207031,307.2300109863281,301.0,305.0,1111300.0,-0.01973573469177159,1.775047747215029,0.004517878481478077,42.565553816243195,46.85983671739583,9.55845327875528,10.366914196374182,9.673123534663887,-12.895380417936508,5.979306903636984,10.1099853515625,-1.4800972566046653,-9.897999572753918,-19.012824610270343,-0.7831745352374924,-14.45541209151213,-5.340587053995705,19.239990234375,17.104707808216478,-32.46747290689257,4.55741251875821,5,7.8699951171875,7.8699951171875,9.214988708496094,-15.175010681152344,-3.230010986328125,2,-0.06466210165514608,-1.0976380512116726,311.1099853515625,1.7783978541065217,316.739990234375,-1.934907965858885,321.8399963378906,-0.06466210165514608
10383,2021-05-20,305.1300048828125,306.8299865722656,302.7200012207031,306.5299987792969,984200.0,0.0005246537740397628,3.1100480659189746,46.66836215666328,42.80265801580032,45.794852875427594,8.586361303218894,10.041256675241527,9.671541979594679,-12.618217168281888,6.774921298785422,4.1099853515625,-1.476880058497727,-9.305996704101574,-19.405716727888034,0.7937233196848865,-14.355856715994776,-4.256136692208372,18.61578674316405,17.794081875497174,-32.179637946581906,5.049860011893221,5,7.709991455078125,7.709991455078125,9.054985046386719,-13.0150146484375,-1.30999755859375,3,-0.07911386708006196,1.775047747215029,304.9700012207031,-1.0976380512116726,311.1099853515625,1.7783978541065217,316.739990234375,-0.07911386708006196
10384,2021-05-21,305.82000732421875,309.510009765625,304.5899963378906,307.55999755859375,631700.0,0.002261339200880119,-1.342856727653205,1.2428555858310626,45.25273412705444,44.58804033998376,6.469769794663932,8.835524566190145,9.087737110626676,-12.834659652292828,7.318118311320121,4.920013427734375,-1.7102411684491585,-8.000994873046864,-18.639749256733694,2.6377595106399667,-13.320372064890307,-2.68161768120342,17.47086846923827,23.47787438292205,-29.459301180325173,5.319377191843424,5,6.7849884033203125,7.019989013671875,8.66748046875,-12.125015258789062,-3.170013427734375,4,-0.05810613794280273,3.1100480659189746,305.1300048828125,1.775047747215029,304.9700012207031,-1.0976380512116726,311.1099853515625,-0.05810613794280273
10385,2021-05-24,305.8699951171875,308.5899963378906,303.5,307.7799987792969,508200.0,0.00016345494660763293,1.8838516136283079,1.0977094149010804,42.98415668771003,44.65537439753636,5.34348511684351,8.159538839801144,9.008416359523494,-12.380920596628982,7.7009599205329415,5.089996337890625,-1.86391252304594,-7.288006591796886,-18.183310375837777,3.6072971922440047,-12.73565848381736,-1.8403546997764124,16.975063160400396,28.4130160742392,-23.88916571028989,5.447651892020457,5,6.7350006103515625,6.970001220703125,10.162498474121094,-10.839996337890625,1.239990234375,0,-0.05420599220892319,-1.342856727653205,305.82000732421875,3.1100480659189746,305.1300048828125,1.775047747215029,304.9700012207031,-0.05420599220892319
10386,2021-05-25,304.6300048828125,309.6099853515625,304.1499938964844,306.2300109863281,496900.0,-0.004053978010820969,-3.2655715426704974,0.8376979244891112,40.032402619028524,45.00431608327236,5.945123606007826,8.669737860719692,10.128300747502692,-10.70460564168701,8.069671913769186,5.459991455078125,-2.779518355615778,-7.782496643066395,-18.877707746098963,3.3127144599661733,-13.33010219458265,-2.234891091550139,17.778152229223622,42.16040718528916,-7.374239465979159,5.547605551516281,5,7.9749908447265625,8.209991455078125,11.322494506835938,-9.600006103515625,2.399993896484375,1,-0.03082432622502085,1.8838516136283079,305.8699951171875,-1.342856727653205,305.82000732421875,3.1100480659189746,305.1300048828125,-0.03082432622502085
10387,2021-05-26,304.95001220703125,306.0199890136719,302.2200012207031,304.8299865722656,506800.0,0.001050478676064337,2.362851934373101,-0.07501573556619429,39.97837145648329,44.1277102496837,6.440343273573205,7.639581788855708,9.85029667904405,-10.616965858303843,8.358626752791077,3.79998779296875,-3.7129955110190167,-6.762989807128918,-17.8894126686435,4.363433054385666,-12.32620123788621,-1.1997783763716257,17.029981762764123,36.94204125456835,-7.879004849429911,5.563211430757303,5,7.6549835205078125,7.889984130859375,9.664993286132812,-9.920013427734375,3.319976806640625,2,-0.019937749947411043,-3.2655715426704974,304.6300048828125,1.8838516136283079,305.8699951171875,-1.342856727653205,305.82000732421875,-0.019937749947411043
10388,2021-05-27,308.0799865722656,311.0,307.760009765625,309.55999755859375,1378600.0,0.010263893228210197,-2.05664560150863,-12.330790744978389,39.91335907854676,42.70226670330281,2.2751001184165602,4.267674155658369,6.64643203608,-13.214923639516314,8.109121624850903,6.04998779296875,-3.794994380584285,-3.34051513671875,-14.528946493584215,7.847916220146715,-8.93473081515151,2.253700541714011,13.480407518133859,66.74243925158932,26.14353829158336,5.594215678432736,5,3.1850128173828125,4.760009765625,6.5350189208984375,-13.04998779296875,-4.15997314453125,3,-0.020579059381396925,2.362851934373101,304.95001220703125,-3.2655715426704974,304.6300048828125,1.8838516136283079,305.8699951171875,-0.020579059381396925
10389,2021-05-28,308.1499938964844,309.55999755859375,306.489990234375,309.1499938964844,718400.0,0.00022723749438458007,2.3736208457694756,0.6756706600408273,42.22643190277109,42.126072137010915,0.06587379411610073,3.954648952439584,6.489574884288913,-12.842909045434794,7.903357010010112,3.07000732421875,-2.9085804541452376,-2.9875076293945426,-14.207738239119521,8.232722980330436,-8.597622934257004,2.6226076754679184,12.99919231210714,67.539789296601,27.7512333819975,5.610115304862482,5,1.420013427734375,4.69000244140625,6.4650115966796875,-13.1199951171875,0.089996337890625,4,-0.014051554950606837,-2.05664560150863,308.0799865722656,2.362851934373101,304.95001220703125,-3.2655715426704974,304.6300048828125,-0.014051554950606837
10390,2021-06-01,313.25,314.6400146484375,310.3599853515625,312.3699951171875,666600.0,0.016550401442580798,1.338791982123203,-0.8800048828125,50.51832468423153,42.91933248754103,-6.237152259556751,-1.0520160939925631,1.489142498798742,-17.607739646235586,8.11244966631454,6.490020751953125,-3.277972144110038,2.0189987182617415,-9.240836550060408,13.27883398658389,-3.610918915899333,7.648916352422816,7.496202484419712,88.80826774845877,45.783580065796144,5.629917634161078,6,-5.42999267578125,-0.410003662109375,1.3650054931640625,-18.220001220703125,-6.3699951171875,1,-0.03383880639589987,2.3736208457694756,308.1499938964844,-2.05664560150863,308.0799865722656,2.362851934373101,304.95001220703125,-0.03383880639589987
10391,2021-06-02,310.4700012207031,314.57000732421875,309.7099914550781,314.1499938964844,561600.0,-0.008874696821378647,1.1504402074106082,-4.181786655569427,56.64175894894794,44.483355280063776,-3.975554128077988,1.5482450698873436,4.340720068552912,-14.513471068101637,7.695244026899643,4.860015869140625,-4.513116313404339,-0.5964996337890511,-11.79673936948791,10.603740101909807,-6.196619501638509,5.003620234060406,9.881277214028216,66.42504895830005,17.25725250530475,5.600119867849438,6,-2.0399932861328125,2.3699951171875,4.1450042724609375,-15.44000244140625,1.100006103515625,2,-0.01082235274238974,1.338791982123203,313.25,2.3736208457694756,308.1499938964844,-2.05664560150863,308.0799865722656,-0.01082235274238974
10392,2021-06-03,309.25,311.1199951171875,306.0899963378906,308.9200134277344,512500.0,-0.003929530118550351,1.4717579574850972,-0.08967044267162025,40.66023170766666,44.24530791249337,-2.3295674554283323,2.3823982170216595,5.789815542588485,-12.97192705533655,7.794472871985667,5.029998779296875,-5.163766696390724,-1.4940002441406364,-12.502280602967858,9.514280114686585,-6.9981404235542755,4.010139935273003,10.714252866036702,36.95902800829505,-10.506947605525696,5.504140179413618,6,-0.8199920654296875,3.589996337890625,5.3650054931640625,-14.220001220703125,4.1400146484375,3,-0.007178661990955959,1.1504402074106082,310.4700012207031,1.338791982123203,313.25,2.3736208457694756,308.1499938964844,-0.007178661990955959
10393,2021-06-04,309.0400085449219,310.67999267578125,306.510009765625,309.2200012207031,598800.0,-0.0006790346162590666,1.6903327426658792,-0.5454545454545454,29.899495079226938,42.539392462734746,-1.6836707932891386,2.1488905228763997,6.146399653089134,-12.491998918145214,7.899064167161088,4.16998291015625,-5.139843643123584,-1.3524917602538835,-12.090342327585972,9.385358807078205,-6.721417043919928,4.016433523412161,10.544959263794112,34.502992857831224,-7.722181520152525,5.368925283666055,6,-0.6100006103515625,3.79998779296875,5.5749969482421875,-14.010009765625,0.759979248046875,4,-0.0024916499804524816,1.4717579574850972,309.25,1.1504402074106082,310.4700012207031,1.338791982123203,313.25,-0.0024916499804524816
10394,2021-06-07,307.3800048828125,310.17999267578125,305.0299987792969,309.5899963378906,458000.0,-0.005371484649917324,2.0383587047523024,12.27822990844354,33.52113130097463,41.487945197541926,0.24684840485070936,3.0285133603416625,7.745880080241136,-10.628688431296041,8.245975748252892,5.149993896484375,-4.619179820024783,-2.4184951782226562,-12.377014347023191,7.540023990577879,-7.397754762622924,2.5607644061776114,11.833263569729183,24.453717200008892,-14.513398050830194,4.97925958440026,6,1.0500030517578125,5.459991455078125,6.8899993896484375,-12.350006103515625,-0.550018310546875,0,-0.011256397293627596,1.6903327426658792,309.0400085449219,1.4717579574850972,309.25,1.1504402074106082,310.4700012207031,-0.011256397293627596
10395,2021-06-08,310.9800109863281,312.17999267578125,305.19000244140625,307.95001220703125,523700.0,0.01171190723641291,1.5745999808912543,-1.3710454727481116,49.75355604907354,42.56807335643581,-2.851991030866998,-1.0456765346222028,4.018260730813267,-13.97780029369352,7.998311215429233,6.989990234375,-3.9987173896877266,1.4485107421875227,-8.049495998358111,10.946517482733157,-3.300492628085294,6.19751411246034,7.868992097162732,62.369044839047106,21.976030464791336,4.749003370272805,6,-2.5500030517578125,1.8599853515625,3.2899932861328125,-15.95001220703125,-4.740020751953125,1,-0.008810922423157286,2.0383587047523024,307.3800048828125,1.6903327426658792,309.0400085449219,1.4717579574850972,309.25,-0.008810922423157286
10396,2021-06-09,305.3999938964844,309.6300048828125,305.0,309.6300048828125,617100.0,-0.0179433304158223,1.1891219184901414,-1.3960437922386617,50.83299635113308,43.77414278917468,3.1835159619208184,4.174202142967829,9.416410845662881,-8.25502829328758,8.11491675702084,5.980010986328125,-3.723547648428905,-3.7670059204101562,-13.314048720176629,5.780036879356317,-8.540527320293393,1.0065154794730802,13.092029125336637,5.570951316337547,-36.20772516595296,4.773521399883237,6,4.420013427734375,7.44000244140625,10.502510070800781,-10.3699951171875,-5.399993896484375,2,0.004846139541279104,1.5745999808912543,310.9800109863281,2.0383587047523024,307.3800048828125,1.6903327426658792,309.0400085449219,0.004846139541279104
10397,2021-06-10,303.1600036621094,308.3900146484375,302.1300048828125,308.2099914550781,719600.0,-0.007334611261106461,1.314221891288161,1.1938474413638365,46.468263998538134,44.50246555806261,5.747278960724202,6.685279380730208,11.439920028362735,-5.788855063709207,7.916197772174834,6.260009765625,-3.3436860957392014,-5.96149597167971,-15.618856290412111,3.695864347052691,-10.790176131045882,-1.1328158123135381,14.982178899275198,10.2487565210526,-33.13601454046041,4.828680159366196,6,5.225006103515625,9.67999267578125,11.055000305175781,-6.57000732421875,-13.230010986328125,3,0.027741138542414223,1.1891219184901414,305.3999938964844,1.5745999808912543,310.9800109863281,2.0383587047523024,307.3800048828125,0.027741138542414223
10398,2021-06-11,301.9800109863281,306.75,300.69000244140625,305.5400085449219,771400.0,-0.0038923098744134688,1.0267616559157344,0.7049517156359153,43.23467264545059,44.61449230724922,6.6726998944664615,7.109019789519493,12.446508517475763,-4.445205078677645,8.298802540120967,6.05999755859375,-2.6758568729633794,-6.429989624023449,-15.984667906546406,3.124688658499508,-11.207328765284899,-1.6526504827619988,15.81932792382878,11.22723795763126,-33.243207490087286,4.777339141261472,6,5.68499755859375,10.704986572265625,12.234992980957031,-1.71002197265625,-2.45001220703125,4,0.037783969954971575,1.314221891288161,303.1600036621094,1.1891219184901414,305.3999938964844,1.5745999808912543,310.9800109863281,0.037783969954971575
10399,2021-06-14,296.9100036621094,301.95001220703125,295.1400146484375,301.4599914550781,1119500.0,-0.016789214980352796,1.4629155445675688,1.2780873351963928,36.58683668798329,43.06654919655498,11.153558840452035,10.767634382623157,17.25547696916351,0.7914556709512794,8.827220867677386,6.839996337890625,-2.1246047118157207,-10.253497314453114,-18.891800436918402,-1.6151941919878254,-14.57264887568573,-5.934345753220498,20.2049617892975,10.387272864035417,-34.62248371170203,4.319151561232634,6,7.94500732421875,13.0,17.30500030517578,3.3599853515625,8.269989013671875,0,0.04341377512334832,1.0267616559157344,301.9800109863281,1.314221891288161,303.1600036621094,1.1891219184901414,305.3999938964844,0.04341377512334832
10400,2021-06-15,295.8900146484375,298.2099914550781,294.0199890136719,298.1199951171875,1746100.0,-0.0034353474153488994,2.4772191971634796,0.4901069124176694,36.82942711926139,40.86517899325648,10.562865979193191,10.693781201197226,17.90144602776195,2.0963265799927058,9.805631450966242,4.19000244140625,-1.8296151442821724,-10.230987548828125,-19.034008649357816,-1.4279664482984344,-14.63249809909297,-5.82947699856328,19.906453754791187,11.979652361933026,-32.011199490428204,4.401510550264859,6,7.2099761962890625,13.459976196289062,18.324989318847656,8.064971923828125,7.019989013671875,1,0.036973102782216216,1.4629155445675688,296.9100036621094,1.0267616559157344,301.9800109863281,1.314221891288161,303.1600036621094,0.036973102782216216
10401,2021-06-16,295.95001220703125,298.4800109863281,291.70001220703125,295.3399963378906,866400.0,0.00020276979831512776,1.3915282973169354,-0.2735521129844537,36.33049108111265,40.384096701417135,9.19339045675406,9.949941871659803,17.52521176213145,2.388799566772832,10.850498143428343,6.779998779296875,-1.7494160799145675,-9.412991333007824,-18.984445081010108,0.15846241499446023,-14.198718207008937,-4.62726445900671,18.104337845032887,25.464346185211866,-18.61598976588089,4.785726874001132,6,5.989990234375,12.004989624023438,19.129989624023438,8.444976806640625,10.72998046875,2,0.034769311042114115,2.4772191971634796,295.8900146484375,1.4629155445675688,296.9100036621094,1.0267616559157344,301.9800109863281,0.034769311042114115
10402,2021-06-17,285.25,296.9800109863281,281.9800109863281,295.8699951171875,1239200.0,-0.03615479562658741,1.336443711348047,-17.409375156335983,21.807884821639206,39.485028895018495,18.026682927281172,20.128848029238156,27.788771134488172,13.468863613700591,11.149743235999143,15.0,-2.938587286951986,-19.127003479003918,-32.266698185940186,-5.987308772067649,-25.69685083247208,-12.557156125535755,26.568916267560837,13.201414872921397,-26.855157484956173,6.5698473534681465,6,11.830001831054688,17.845001220703125,29.830001831054688,19.144989013671875,23.980010986328125,3,0.051709027169149824,1.3915282973169354,295.95001220703125,2.4772191971634796,295.8900146484375,1.4629155445675688,296.9100036621094,0.051709027169149824
10403,2021-06-18,280.989990234375,285.80999755859375,280.5,280.94000244140625,1532800.0,-0.014934302421121814,-10.41943952221566,-0.004706950654605226,19.60609941430596,37.9389142409442,19.991705119800713,23.702879484530968,31.50160239302363,18.1316018357511,11.51046665561787,5.30999755859375,-4.53948435504293,-22.180012512207043,-38.959344113840814,-5.400680910573271,-30.56967831302393,-13.790346711390157,27.248257399437932,2.284335456995137,-32.87907088767861,8.389665800816877,6,15.350006103515625,21.365005493164062,33.350006103515625,25.410003662109375,28.19000244140625,4,0.031816088658351616,1.336443711348047,285.25,1.3915282973169354,295.95001220703125,2.4772191971634796,295.8900146484375,0.031816088658351616
10404,2021-06-21,288.04998779296875,288.92999267578125,282.55999755859375,284.8900146484375,845900.0,0.02512544148887641,1.589437903956134,63.214896214896214,22.984558005627164,34.964581125005715,11.064992908488762,16.06710638149616,23.88039659041516,11.792832605603508,12.067423209944131,7.94000244140625,-5.189415234059368,-14.231513977050781,-32.25574912962395,3.792721175522388,-23.243631553337366,-5.219396400764197,16.304905172110352,41.99100767351982,13.0509634918456,9.01211757628659,6,7.0150146484375,14.305007934570312,26.290008544921875,18.350006103515625,18.27001953125,0,0.039854231809859364,-10.41943952221566,280.989990234375,1.336443711348047,285.25,1.3915282973169354,295.95001220703125,0.039854231809859364
10405,2021-06-22,289.2900085449219,290.6499938964844,285.2300109863281,287.20001220703125,778300.0,0.004304880418340318,1.2536465900655402,0.6613968670928863,26.518874193247157,32.26301199635172,7.1797096524881,14.2519727423674,22.079104550821512,11.03916586599496,12.415869385975022,5.41998291015625,-5.53777302634802,-12.162493896484364,-30.998650700526582,6.673662907557855,-21.580572298505444,-2.744415494463283,11.725199405046169,48.8876706004559,23.669340904062594,9.4180784020211,6,5.154998779296875,11.724990844726562,25.04998779296875,17.1099853515625,20.04998779296875,1,0.05492752484188168,1.589437903956134,288.04998779296875,-10.41943952221566,280.989990234375,1.336443711348047,285.25,0.05492752484188168
10406,2021-06-23,295.239990234375,297.8900146484375,290.5799865722656,292.95001220703125,1295000.0,0.020567532627139506,-1.0796579267233894,1.095685186537198,35.942198514236026,31.0934491647626,-0.4056924743127297,7.971129220299872,15.80498413935743,5.629924422780846,12.503797882255741,8.600006103515625,-5.923720598960074,-5.743011474609375,-24.71331503929855,13.2272920900798,-15.228163256953962,3.7421403077352124,2.9030886025975065,84.76122954674679,58.507014703402724,9.485151782344586,6,-1.614990234375,4.08001708984375,19.100006103515625,11.160003662109375,16.790008544921875,2,0.025978910992530357,1.2536465900655402,289.2900085449219,1.589437903956134,288.04998779296875,-10.41943952221566,280.989990234375,0.025978910992530357
10407,2021-06-24,298.8699951171875,299.7200012207031,294.760009765625,296.42999267578125,1111600.0,0.012295098912348701,1.396122659590152,1.065513473173592,40.45069708985688,30.784118547474407,-5.26153783238243,4.070991680025543,11.819927447565362,2.5100951239916185,12.264553951535712,4.959991455078125,-7.176321993648003,-1.8090057373046875,-20.706364374916063,17.08835290030669,-11.257685056110347,7.639673581500972,-18.3699951171875,95.57749193792961,67.45991657378431,9.448679318805679,6,-7.644989013671875,-1.29998779296875,15.470001220703125,7.875,6.589996337890625,3,0.026131755232007947,-1.0796579267233894,295.239990234375,1.2536465900655402,289.2900085449219,1.589437903956134,288.04998779296875,0.026131755232007947
10408,2021-06-25,301.739990234375,303.80999755859375,299.8299865722656,300.3500061035156,1395900.0,0.009602821173340548,-2.275697941652957,0.5696650574080097,44.821876264327166,31.699122944845953,-9.129192503710499,0.7395853301463262,8.599310860050707,0.16911007847602377,12.556036126047848,4.94000244140625,-8.092721724329408,1.377989196777321,-17.20675048373647,19.962728877291113,-7.914380643479603,10.670359037034245,-20.85559020996095,90.2587890625,59.12991562620523,9.292369840256903,6,-9.584991455078125,-4.16998291015625,11.100006103515625,8.330001831054688,7.69000244140625,4,0.024822764613120274,1.396122659590152,298.8699951171875,-1.0796579267233894,295.239990234375,1.2536465900655402,289.2900085449219,0.024822764613120274
10409,2021-06-28,303.82000732421875,305.0,297.07000732421875,300.8500061035156,1160900.0,0.006893408753106067,1.9756145041883049,2.136715919819088,43.23762825416388,32.41114529316845,-11.315937925113872,-1.7723240449035416,6.09631453774773,-1.4097777709578168,12.826189367618593,7.92999267578125,-8.719027020992598,3.6745056152343523,-14.626959055727127,21.97597028619583,-5.476226720246416,12.82523795071512,-22.0185833984375,94.03139437778529,64.09251478976614,9.150732335480741,6,-11.07000732421875,-6.25,9.019989013671875,6.2499847412109375,-0.470001220703125,0,0.01764197624366015,-2.275697941652957,301.739990234375,1.396122659590152,298.8699951171875,-1.0796579267233894,295.239990234375,0.01764197624366015
10410,2021-06-29,302.6499938964844,307.8500061035156,302.42999267578125,306.2200012207031,982200.0,-0.0038510084903190522,-1.70324200913242,-1.2020221740426014,47.166702720106244,33.61516880861219,-10.153979418566166,-1.5148193757341915,6.9367661779702985,0.2954151464161896,13.467412743027312,5.420013427734375,-9.228358220607731,3.0344924926757812,-14.255046434085216,20.32403141943678,-5.610276970704717,11.67926195605628,-19.45665540624998,69.88994599790777,35.3456799232722,8.644769463380502,6,-8.474990844726562,-5.079986572265625,10.072502136230469,7.964996337890625,-2.41998291015625,1,0.012126263015850736,1.9756145041883049,303.82000732421875,-2.275697941652957,301.739990234375,1.396122659590152,298.8699951171875,0.012126263015850736
10411,2021-06-30,307.1099853515625,307.6700134277344,301.1300048828125,301.1300048828125,957300.0,0.014736466363860501,-1.1873009716665306,-1.6750611205142671,53.891605235670724,37.18002663239347,-14.376268966539328,-6.576628634895542,2.3650383604710328,-3.76552417257642,14.295954011568101,6.540008544921875,-8.951122377447916,7.66248474121096,-9.244015911129566,24.568985393551486,-0.7907655849593311,16.11573506738125,-21.944113452265583,94.34666952647616,54.385760779882744,8.453250326170263,6,-12.934982299804688,-9.53997802734375,5.612510681152344,5.730010986328125,-8.579986572265625,2,0.007261278019909723,-1.70324200913242,302.6499938964844,1.9756145041883049,303.82000732421875,-2.275697941652957,301.739990234375,0.007261278019909723
10412,2021-07-01,307.0299987792969,310.0,306.0,309.7799987792969,996500.0,-0.00026044927251078764,1.5078350712714053,-0.45986772270760184,55.08558440057728,41.12219163086806,-12.160717594894436,-7.03202199782811,2.154680988130849,-3.2696468071029017,14.59381983116581,4.0,-8.586714336000398,7.6934982299804915,-8.969415171614855,24.35641163157584,-0.6379584708171819,16.024954930778165,-20.049396143662477,77.0301399608204,32.053465643393835,8.33145670079766,7,-10.75,-9.459991455078125,5.692497253417969,5.80999755859375,-9.8800048828125,3,0.016285053642573155,-1.1873009716665306,307.1099853515625,-1.70324200913242,302.6499938964844,1.9756145041883049,303.82000732421875,0.016285053642573155
10413,2021-07-02,308.2699890136719,309.75,305.8800048828125,307.4599914550781,709100.0,0.004038661496612805,1.0530371713508613,-0.29454456676136365,62.3963155125447,45.50127579830333,-10.19634775751689,-8.782965197034287,0.7562411295862148,-4.0347312814622,14.913995764963811,3.8699951171875,-8.145095574739742,8.97198944091798,-7.599830308639298,25.543809190475258,0.6860795661393695,17.25789931569659,-18.98744664160091,86.62017040760934,35.728659797491446,8.285909874778627,7,-10.654983520507812,-10.699981689453125,4.452507019042969,4.57000732421875,-9.6199951171875,4,-0.009115378268200858,1.5078350712714053,307.0299987792969,-1.1873009716665306,307.1099853515625,-1.70324200913242,302.6499938964844,-0.009115378268200858
10414,2021-07-06,303.9200134277344,307.3999938964844,301.5299987792969,306.82000732421875,1176100.0,-0.014110927891020197,1.8916466847568723,-3.580250169542612,58.168870576270045,49.01794206308365,-3.7531534078727304,-4.959784950461653,4.753717953440741,0.8132669971738551,15.265224054252224,6.739990234375,-6.0435693117494225,4.795013427734375,-11.491341027236274,21.081367882705024,-3.348163799750978,12.938190655219728,-12.565725292870525,31.454454123831937,-23.352893709811127,8.143177227485332,7,-3.6300201416015625,-6.350006103515625,8.132484436035156,8.91998291015625,-7.920013427734375,1,0.018129701910390983,1.0530371713508613,308.2699890136719,1.5078350712714053,307.0299987792969,-1.1873009716665306,307.1099853515625,0.018129701910390983
10415,2021-07-07,308.239990234375,310.6199951171875,303.2900085449219,303.2900085449219,879400.0,0.014214189970308766,-1.9616216916048606,-1.706893830174582,61.50532129466362,51.85828903868672,-5.702018698367624,-10.008714342484495,0.09161251664295378,-2.9799476225565513,15.78414700547594,7.329986572265625,-3.0323326428771793,9.251991271972656,-6.656177749052915,25.160160292998228,1.297906761459842,17.20607578248547,-15.021130912997535,74.92089218183222,15.724308396527128,7.954084510512789,7,-5.54998779296875,-10.66998291015625,2.9650115966796875,4.600006103515625,-13.6099853515625,2,-0.015864210633867448,1.8916466847568723,303.9200134277344,1.0530371713508613,308.2699890136719,1.5078350712714053,307.0299987792969,-0.015864210633867448
10416,2021-07-08,306.8800048828125,311.7699890136719,301.2099914550781,303.3399963378906,1155800.0,-0.00441209899639694,-1.7076853253831317,0.7151558868317704,74.54053919301094,55.646049272370504,-2.8130841584447808,-8.993253990986261,1.073394472522068,-1.147174777174314,16.40647594002757,10.55999755859375,-0.4719491793521797,7.818005371093761,-8.228914677014643,23.864925419202166,-0.20545465296044085,15.841465395147964,-11.573009265937856,53.69332138831893,-10.853668971632949,8.023460024054211,7,-2.4600067138671875,-9.345001220703125,3.4499969482421875,5.959991455078125,-13.8800048828125,3,-0.021669687795474957,-1.9616216916048606,308.239990234375,1.8916466847568723,303.9200134277344,1.0530371713508613,308.2699890136719,-0.021669687795474957
10417,2021-07-09,311.57000732421875,313.6099853515625,310.3599853515625,311.3500061035156,649400.0,0.015282854427733694,-1.9544880775686286,0.062147087474892025,84.35961689071401,60.03913156419127,-6.159919860195316,-13.724560446135797,-3.928767911741147,-5.331998589791681,16.536093743690188,6.72998046875,2.0679319512221355,12.087507629394509,-4.8287724004928805,29.003787659281898,3.629367614450814,20.545647644338203,-13.958192631792485,83.54855619790168,10.666165117144416,8.458140014943682,7,-6.230010986328125,-14.5150146484375,-0.9350051879882812,1.269989013671875,-12.57000732421875,4,-0.04185257963983835,-1.7076853253831317,306.8800048828125,-1.9616216916048606,308.239990234375,1.8916466847568723,303.9200134277344,-0.04185257963983835
10418,2021-07-12,313.3900146484375,313.5299987792969,308.6499938964844,309.0,889400.0,0.00584140732880245,1.0899454994576085,19.9545013177972,82.27210894929536,64.37629608587254,-6.876746275397693,-15.437414464188123,-5.884710296966205,-6.563893798519928,16.55415272374746,4.8800048828125,3.9486407629343603,13.337014770507835,-4.668449418195792,31.342478959211462,4.334282676156022,22.33974686485965,-13.218492650549422,98.22604184355795,20.550595400683548,9.002732094351806,7,-6.02001953125,-16.33502197265625,-2.7550125122070312,-0.550018310546875,-17.050018310546875,0,-0.051820479252254636,-1.9544880775686286,311.57000732421875,-1.7076853253831317,306.8800048828125,-1.9616216916048606,308.239990234375,-0.051820479252254636
10419,2021-07-13,309.79998779296875,313.6099853515625,309.260009765625,313.3800048828125,675600.0,-0.011455460249734095,1.1534649725793538,-0.815490921224592,74.64551971983352,67.42949797473113,-2.6253353857273964,-11.417573564503243,-2.4712692215875904,-2.3420603780226656,15.83413908559688,4.3499755859375,5.369587310532154,9.102488708496082,-9.346600738436393,27.551578155428558,-0.1220560149701555,18.32703343196232,-7.478311658492771,69.27419811332364,-11.54523650409024,9.224544723466234,7,-2.42999267578125,-12.7449951171875,0.8350143432617188,3.040008544921875,-16.739990234375,1,-0.03599094362758859,1.0899454994576085,313.3900146484375,-1.9544880775686286,311.57000732421875,-1.7076853253831317,306.8800048828125,-0.03599094362758859
10420,2021-07-14,306.8299865722656,311.989990234375,304.739990234375,311.7300109863281,657600.0,-0.009586834531084332,1.6752851882298623,1.3687153695337142,65.00129954567251,68.66390845362022,1.117465979259066,-7.9959082548026,0.3623316412544568,1.0670251626918343,15.168051903295755,7.25,6.316273607467792,5.585488891601585,-12.9120991653935,24.08307694859667,-3.6633051368959855,14.834282920099156,-2.7021809630558096,45.322563576268145,-33.552518453233425,9.248794028497548,7,0.5800018310546875,-9.774993896484375,3.8050155639648438,6.010009765625,-19.5,2,-0.03529637599392488,1.1534649725793538,309.79998779296875,1.0899454994576085,313.3900146484375,-1.9544880775686286,311.57000732421875,-0.03529637599392488
10421,2021-07-15,306.239990234375,310.5299987792969,304.17999267578125,304.75,704500.0,-0.0019228770449777333,-3.8288930146205615,-0.3040781246107471,60.354035115399256,69.24929186637823,1.7557067504230872,-6.95191442518734,0.7295331227637121,2.055937662109045,14.212847301091019,6.350006103515625,7.251677132742486,4.480993652343727,-13.968897607831536,22.93088491251899,-4.7439519777439045,13.705939282431359,7.3699951171875,21.845166050705174,-52.64860166855132,9.224945630087634,7,1.1699981689453125,-9.18499755859375,4.395011901855469,6.600006103515625,-18.389984130859375,3,-0.037911395382023816,1.6752851882298623,306.8299865722656,1.1534649725793538,309.79998779296875,1.0899454994576085,313.3900146484375,-0.037911395382023816
10422,2021-07-16,300.0,308.1199951171875,299.5,307.3999938964844,659000.0,-0.020376144309563693,-1.052381281085264,-4.966471407504506,47.76695074570749,67.62380689228519,7.703754293150837,0.47407328714649566,6.607084076108549,8.603530049686242,12.431240761125906,8.6199951171875,7.901403712647493,-2.4964965820312273,-19.27092443493609,14.277931270873637,-10.88371050848366,5.890717344421205,13.421385498046902,3.543589787955601,-66.10750716528523,8.387213926452441,7,6.55499267578125,-2.94500732421875,11.330001831054688,12.839996337890625,-5.44000244140625,4,-0.023333333333333317,-3.8288930146205615,306.239990234375,1.6752851882298623,306.8299865722656,1.1534649725793538,309.79998779296875,-0.023333333333333317
10423,2021-07-19,289.92999267578125,293.8599853515625,286.2300109863281,293.8599853515625,910700.0,-0.03356669108072918,2.882945844787153,0.5310805293566971,35.20763674749229,65.07255868908766,16.64952295670696,11.856049826705657,16.17823716815343,18.749109137698895,10.892411757658438,13.769989013671875,7.553738924808101,-13.013504028320312,-27.72442238295804,1.6974143263174142,-20.368963205639204,-5.658044851001421,22.93453740234378,13.513459289980794,-50.86210063292939,7.355459177318877,7,9.990005493164062,7.125,20.682510375976562,22.910003662109375,9.040008544921875,0,0.03128343928998545,-1.052381281085264,300.0,-3.8288930146205615,306.239990234375,1.6752851882298623,306.8299865722656,0.03128343928998545
10424,2021-07-20,299.5299987792969,300.2900085449219,289.3599853515625,290.20001220703125,1061700.0,0.0331114625807305,1.0147496856831855,-2.3740468092376026,47.183100143826216,63.481200783439064,7.108880301574288,3.3309758489887145,6.077805401504861,9.403893169854143,9.508774705732053,10.930023193359375,7.334043961627685,-3.9874984741210824,-17.05572947637461,9.080732528132444,-10.521613975247874,2.546617027005709,11.736460153320365,51.630428987931566,-11.549924329361872,6.534115501126768,7,0.3899993896484375,-2.475006103515625,10.645004272460938,13.154998779296875,3.980010986328125,1,-0.010650026556294101,2.882945844787153,289.92999267578125,-1.052381281085264,300.0,-3.8288930146205615,306.239990234375,-0.010650026556294101
10425,2021-07-21,305.17999267578125,307.04998779296875,300.5199890136719,302.0299987792969,603500.0,0.0188628648866902,-1.1166886768655497,0.33762041049963204,48.29415369609923,60.56493572822665,1.094250633341062,-1.1252341748537447,0.07750113822021376,4.082931069425911,8.036578068447586,7.519989013671875,6.73248623189329,0.8679962158203125,-10.360881204326972,12.096873635967597,-4.746442494253358,6.482434925893983,4.5842793800586605,77.98350291738146,17.97112259370158,5.614438710073656,7,-5.2599945068359375,-8.125,2.2025146484375,4.730010986328125,-1.16998291015625,2,-0.03971425194332323,1.0147496856831855,299.5299987792969,2.882945844787153,289.92999267578125,-1.052381281085264,300.0,-0.03971425194332323
10426,2021-07-22,302.9100036621094,305.94000244140625,301.9599914550781,305.94000244140625,426200.0,-0.007438197352876541,1.627071016346551,-0.9619062381925808,46.49421484684587,56.357668834463524,3.064095145586691,1.8433447153217912,2.0806034845305703,6.50252135809103,7.729916453774499,3.980010986328125,6.588769546941819,-1.785493469238304,-12.204497867612588,8.63351092913598,-6.994995668425474,3.4240087299488664,5.442212729559856,76.19919948807387,17.5818674912854,5.209502199187153,7,-2.9900054931640625,-5.855010986328125,3.3149871826171875,6.4399871826171875,1.6199951171875,3,-0.051434475261579626,-1.1166886768655497,305.17999267578125,1.0147496856831855,299.5299987792969,2.882945844787153,289.92999267578125,-0.051434475261579626
10427,2021-07-23,306.67999267578125,307.7200012207031,303.5400085449219,306.1499938964844,449500.0,0.01244590461884254,2.2030400467699502,-0.17491715934613797,48.70288978658589,52.62775559416248,-1.6455343547868893,-1.3824158698756719,-1.6400764972535171,2.9312815788515536,7.602574993411328,4.80999755859375,5.929510530601135,1.593995666503929,-8.485595969533051,11.67358730254091,-3.445800151514561,6.633791484522419,-20.449981689453125,95.16049782443226,38.429452652063915,5.039795818018488,7,-6.7599945068359375,-9.625,-1.7324905395507812,1.510009765625,-5.1300048828125,4,-0.06139946205154789,1.627071016346551,302.9100036621094,-1.1166886768655497,305.17999267578125,1.0147496856831855,299.5299987792969,-0.06139946205154789
10428,2021-07-26,309.2300109863281,309.3599853515625,305.79998779296875,306.9100036621094,451100.0,0.008314915780119891,1.7597350366690323,4.37738239189267,54.462933627719345,50.38524602837201,-5.417403556875911,-3.523163993220237,-4.50150554548452,0.5877570845760829,7.992028547742658,3.55999755859375,4.813957169231514,3.7695129394531364,-6.343150990075856,13.882176868982128,-1.286819025311388,8.82584490421766,-22.57020019531251,99.35012817382812,37.793291813100126,5.056331964764509,7,-10.120010375976562,-12.175018310546875,-9.142509460449219,-5.9000091552734375,-12.55999755859375,0,-0.047440458256113316,2.2030400467699502,306.67999267578125,1.627071016346551,302.9100036621094,-1.1166886768655497,305.17999267578125,-0.047440458256113316
10429,2021-07-27,309.17999267578125,312.0799865722656,305.54998779296875,307.3900146484375,517500.0,-0.0001617511521192494,-1.387554256256904,0.7715398174212728,50.85114261239603,48.81300636911907,-6.106772665501467,-3.215879790305678,-4.951399457771117,0.9003629315656099,7.907429768785976,6.529998779296875,2.7116845831361616,3.4514953613281136,-6.761708931515784,13.664699654172011,-1.6551067850938352,8.558097507750063,-21.61217490234378,74.91354231014947,14.425586096797062,5.10660214642195,7,-10.024993896484375,-11.095001220703125,-9.832496643066406,-6.589996337890625,-15.220001220703125,1,-0.03302280773964805,1.7597350366690323,309.2300109863281,2.2030400467699502,306.67999267578125,1.627071016346551,302.9100036621094,-0.03302280773964805
10430,2021-07-28,306.32000732421875,310.54998779296875,305.4100036621094,310.1300048828125,516300.0,-0.00925022776154083,1.2107632736102907,-2.12851638421932,49.50634939594383,47.60770795584624,-3.717690295127113,-0.07046137717793499,-2.4704531214218832,3.8995964058806294,8.238507341130715,5.139984130859375,0.5991144480052526,0.4080093383789176,-9.703678271554736,10.519696948312571,-4.647834466587881,5.463853143345716,-17.281459422851583,43.08318154952173,-17.509772933766058,5.055843804966822,7,-7.165008544921875,-6.9000091552734375,-7.610008239746094,-3.730010986328125,-11.44000244140625,2,-0.009173405234414123,-1.387554256256904,309.17999267578125,1.7597350366690323,309.2300109863281,2.2030400467699502,306.67999267578125,-0.009173405234414123
10431,2021-07-29,309.3399963378906,310.92999267578125,306.75,309.0,519100.0,0.009858934909450445,1.3750032511725896,-0.08923794114348878,47.97455926921928,47.63077556956977,-6.98639324303258,-3.072337884328931,-5.660703924307654,1.056671396738409,8.390080816286675,4.6099853515625,-0.9894009820015981,3.316497802734375,-6.89945387818301,13.53244948365176,-1.7914780377242892,8.42447364319304,-18.91896211626954,67.91572266811512,9.804051356712662,5.107975840458685,7,-10.18499755859375,-9.419998168945312,-11.609992980957031,-6.75,-19.42999267578125,3,-0.017230188903357035,1.2107632736102907,306.32000732421875,-1.387554256256904,309.17999267578125,1.7597350366690323,309.2300109863281,-0.017230188903357035
10432,2021-07-30,312.0299987792969,312.1600036621094,308.0,308.3800048828125,491300.0,0.008695941272553576,1.1278771180818432,10.735391796068576,48.783963213011226,49.13925628796077,-8.706014244713515,-5.658669528069197,-8.295280196836075,-1.3922034170323059,8.857751636824391,4.160003662109375,-1.8024406806147795,5.756500244140625,-4.802127347987096,16.315127836268346,0.4771864480767931,11.035814040204457,-20.309427416637106,98.07400173611111,43.176115975157344,5.279313796063853,7,-11.270004272460938,-12.110000610351562,-15.5574951171875,-9.44000244140625,-22.1300048828125,4,-0.024036150464189387,1.3750032511725896,309.3399963378906,1.2107632736102907,306.32000732421875,-1.387554256256904,309.17999267578125,-0.024036150464189387
10433,2021-08-02,305.4599914550781,318.5,305.25,306.0,1355900.0,-0.021055691279433075,-26.604412372444926,-0.14794779395165672,46.31579220065957,49.04288873872003,0.3336810105879522,0.727315771790245,-1.7502061807632003,5.216957648648986,9.637386889296442,13.25,-2.507756258651284,-0.6730072021484261,-11.19449343109875,9.848479026801897,-5.933750316623616,4.587735912326764,-12.10426550846239,1.5848411704009433,-49.367351527099714,5.260743114475164,8,4.0500030517578125,-3.0949859619140625,-11.062484741210938,-2.8699951171875,-17.699981689453125,0,-0.012800379007030793,1.1278771180818432,312.0299987792969,1.3750032511725896,309.3399963378906,1.2107632736102907,306.32000732421875,-0.012800379007030793
10434,2021-08-03,309.42999267578125,310.32000732421875,301.3299865722656,304.1600036621094,772400.0,0.012996796083807105,1.5503538731251219,-9.75908448714326,52.17028912223998,49.47357045273567,-2.32927151382421,-2.9605134609547576,-5.7217672636379575,1.2781377268757979,9.625682630835852,8.990020751953125,-2.079892540750393,3.0214950561523324,-7.544466345096225,13.58745645740089,-2.261485644471918,8.304475756776583,-13.559839323827077,47.17530442015758,-4.303562602147814,5.282980700624275,8,0.4850006103515625,-7.0649871826171875,-14.567489624023438,-6.839996337890625,-21.410003662109375,1,-0.04123704731304667,-26.604412372444926,305.4599914550781,1.1278771180818432,312.0299987792969,1.3750032511725896,309.3399963378906,-0.04123704731304667
10435,2021-08-04,303.3500061035156,310.30999755859375,303.2300109863281,306.3399963378906,830900.0,-0.01964898916129376,-3.3839191232048376,-0.5673617585573899,47.79019358295309,49.61756809008091,3.870899192399065,2.8821114489887236,0.2843658077786131,7.285768127008737,10.111289759010443,7.079986572265625,-0.175691011090521,-2.813992309570324,-13.427709595744602,7.7997249766039545,-8.120850952657463,2.4928663335168153,-5.216868086756847,11.764810433910922,-41.66712857501068,5.306858643087136,8,6.5649871826171875,-0.9850006103515625,-8.19000244140625,-0.760009765625,-19.300018310546875,2,-0.030954390834042833,1.5503538731251219,309.42999267578125,-26.604412372444926,305.4599914550781,1.1278771180818432,312.0299987792969,-0.030954390834042833
10436,2021-08-05,300.2300109863281,305.4800109863281,298.7699890136719,302.8900146484375,1172300.0,-0.010285132864387814,-1.4050052776364939,0.8896362374459051,50.184688475115685,49.78221238880644,7.342948230420859,5.77441884715347,3.3327048164024973,10.277006981559566,10.326992215596245,6.71002197265625,0.38401472024338545,-5.6014877319336165,-16.53266617345224,5.329690709585009,-11.0670769526929,-0.13589851117433227,18.269989013671875,7.400005877685367,-50.18026018875957,5.465589220759303,8,8.404983520507812,2.1349945068359375,-4.357505798339844,2.3599853515625,-10.71002197265625,3,-0.017819691262507598,-3.3839191232048376,303.3500061035156,1.5503538731251219,309.42999267578125,-26.604412372444926,305.4599914550781,-0.017819691262507598
10437,2021-08-06,298.5299987792969,302.05999755859375,292.8500061035156,293.489990234375,1413400.0,-0.00566236600214054,-1.9145649539095961,-1.8947374459346282,57.97774311443527,50.17274677621933,8.67787857863351,6.795842732355879,4.92951285989443,11.916746195091036,11.105653883034172,9.209991455078125,0.4298015343493944,-6.649499511718773,-17.694479073940443,4.395480050502897,-12.171989292829608,-1.1270097306079379,19.57540100097657,22.144226227514846,-39.31610569613996,5.522489781110824,8,7.1450042724609375,3.8350067138671875,-2.6574935913085938,4.05999755859375,-12.82000732421875,4,-0.028874803712977126,-1.4050052776364939,300.2300109863281,-3.3839191232048376,303.3500061035156,1.5503538731251219,309.42999267578125,-0.028874803712977126
10438,2021-08-09,297.1499938964844,299.7300109863281,294.3900146484375,298.67999267578125,1111000.0,-0.004622667364939548,1.9421180505931113,-0.3035706716883337,47.39491542861571,49.788721533577075,9.123571373234597,7.269515811875635,6.087246088946927,13.151997563566965,11.672881850574301,5.339996337890625,0.7522898712333017,-7.217503356933605,-18.10770583470037,3.6726991208331583,-12.662604595816958,-1.7724021180502518,19.945190136718736,24.613551760219547,-36.516730036862654,5.445101238883378,8,8.525009155273438,5.2150115966796875,-0.2249908447265625,5.44000244140625,-6.959991455078125,0,-0.024398452461438125,-1.9145649539095961,298.5299987792969,-1.4050052776364939,300.2300109863281,-3.3839191232048376,303.3500061035156,-0.024398452461438125
10439,2021-08-10,298.6499938964844,301.32000732421875,295.5,296.8900146484375,1528600.0,0.00504795568167693,-1.5638750529351269,-1.1503141517901665,42.13821457833495,48.970039887176085,6.67472980039463,5.155691253280111,4.375564915646123,11.508429802586306,12.19418002339829,5.82000732421875,0.6680387957165976,-5.160003662109375,-16.020799363421077,5.700792039202327,-10.590401512765197,0.27039418854644737,17.47538301953125,33.21873213908052,-24.714796455048898,5.43039785065585,8,7.0250091552734375,3.7150115966796875,-1.0574874877929688,3.94000244140625,-9.1099853515625,1,-0.03646403600675774,1.9421180505931113,297.1499938964844,-1.9145649539095961,298.5299987792969,-1.4050052776364939,300.2300109863281,-0.03646403600675774
10440,2021-08-11,296.0,301.9100036621094,294.4700012207031,300.6199951171875,2338300.0,-0.008873242761233358,1.066663840969779,-2.625028177073399,41.756140469683764,48.27910446500547,8.612588485463789,7.328463109398342,6.614306476620072,14.061857419484284,12.132133313406456,7.44000244140625,-0.1498759870515869,-7.26849822998048,-18.566439293233486,4.029442833272526,-12.917468761606983,-1.619527698353977,19.194362083515614,24.940559609529792,-29.415022677037605,5.648970531626499,8,9.675003051757812,6.3650054931640625,2.9300003051757812,6.589996337890625,-8.3699951171875,2,-0.02695949657543284,-1.5638750529351269,298.6499938964844,1.9421180505931113,297.1499938964844,-1.9145649539095961,298.5299987792969,-0.02695949657543284
10441,2021-08-12,294.6300048828125,297.0,294.2200012207031,295.19000244140625,1644400.0,-0.004628361882390242,-3.028969482529854,0.12121172087615928,34.750715243491754,46.71985469061441,8.578675613833127,8.204731180639783,7.638272044368023,15.32745677244884,12.000725143786322,2.779998779296875,-0.8073409720419704,-8.057994079589832,-19.893362197941144,3.7773740387614794,-13.975678138765488,-2.1403100204141765,19.6705829615031,19.32682335243031,-28.63342784759893,5.917684059175645,8,11.044998168945312,7.7350006103515625,5.5,7.959991455078125,-9.8900146484375,3,-0.03590950315481922,1.066663840969779,296.0,-1.5638750529351269,298.6499938964844,1.9421180505931113,297.1499938964844,-0.03590950315481922
10442,2021-08-13,293.0,296.54998779296875,290.20001220703125,295.6300048828125,1191500.0,-0.0055323791053149,1.8411710087934896,4.696457765667575,28.97121984125164,44.79267998401353,8.074518620622314,9.785112660135837,8.935502501968358,16.926834171509086,11.42921318459477,6.3499755859375,-1.2683730862750622,-9.337998962402366,-21.89978473332252,3.2237868085177865,-15.618891847862415,-3.0571060769423184,20.442564574683615,23.911100223344008,-16.82375940546141,6.280892885460076,8,7.260009765625,9.365005493164062,7.977500915527344,9.589996337890625,-13.529998779296932,4,-0.01187717060180249,-3.028969482529854,294.6300048828125,1.066663840969779,296.0,-1.5638750529351269,298.6499938964844,-0.01187717060180249
10443,2021-08-16,299.0,302.20001220703125,291.260009765625,291.7200012207031,1845900.0,0.020477815699658786,-1.668299236686677,-2.7680552332327686,38.572072633790256,43.28176704085246,1.1865844748236896,4.742611199656835,2.672357201162697,10.888792266962128,9.147642139926566,10.94000244140625,-1.7762192022583463,-3.79149932861327,-15.054976016843455,7.471977359616915,-9.423237672728362,1.8402390155018225,13.048011432624492,73.33323160807291,35.3965462532197,5.631738344115079,8,1.2550048828125,3.3650054931640625,2.1974945068359375,3.589996337890625,-13.600006103515625,0,-0.04444818911345105,1.8411710087934896,293.0,-3.028969482529854,294.6300048828125,1.066663840969779,296.0,-0.04444818911345105
10444,2021-08-17,296.3399963378906,298.3599853515625,293.6400146484375,296.8900146484375,1290100.0,-0.008896333318091587,1.7048854921781407,-0.07555197840294109,38.746039906864254,42.276861076842586,2.0053915574436587,7.53784342368192,5.086395668534919,13.400374289227557,7.822808632980519,5.3599853515625,-2.702554875375654,-6.292002868652332,-17.836778474342395,5.252772737037731,-12.064390671497335,-0.5196150658073293,14.397135141198248,51.166534423828125,13.307442786175613,5.7723878028450235,8,1.5000152587890625,6.0250091552734375,5.87249755859375,6.25,-5.239990234375,1,-0.020753168564772717,-1.668299236686677,299.0,1.8411710087934896,293.0,-3.028969482529854,294.6300048828125,-0.020753168564772717
10445,2021-08-18,293.05999755859375,296.0,292.70001220703125,294.8399963378906,985500.0,-0.011068363433321293,-1.6400224612116847,3.236253675858625,31.748882789935777,40.22843822293371,4.1038119340128105,10.396310857384435,7.961187398498851,16.45804137172945,7.4534912747237945,3.639984130859375,-3.1284026350492127,-8.966001892089821,-21.199476147756343,3.267472363576701,-15.08273901992311,-2.8492647642565316,16.444906764171662,23.833211263020836,-9.80157915716402,6.116737127833272,8,3.1400146484375,9.305007934570312,9.152496337890625,9.529998779296875,-5.220001220703125,2,-0.01201115485905957,1.7048854921781407,296.3399963378906,-1.668299236686677,299.0,1.8411710087934896,293.0,-0.01201115485905957
10446,2021-08-19,287.3299865722656,294.9700012207031,285.7699890136719,291.0199890136719,744700.0,-0.01955234775835446,-1.7019135110911943,2.0730365011058343,24.076401540483815,36.46162249249466,8.729521888231261,15.70443372837633,13.39094176631113,21.936690361062688,7.384624888922548,9.20001220703125,-4.53410056703018,-13.917012023925793,-27.788068396099277,-0.04595565175230831,-20.852540210012535,-6.9814838378390505,21.01662422355571,9.494798274078297,-15.328381761672778,6.935528186086753,8,6.6550140380859375,14.805007934570312,14.902503967285156,15.260009765625,3.70001220703125,3,0.0010441594144974253,-1.6400224612116847,293.05999755859375,1.7048854921781407,296.3399963378906,-1.668299236686677,299.0,0.0010441594144974253
10447,2021-08-20,287.8500061035156,289.75,285.5,286.7699890136719,625700.0,0.0018098338341001607,-1.3480694655201484,-0.2926873645731677,28.829076724619952,34.398751525384014,7.303241330153753,14.441828116658826,12.642730276333566,21.163385869531453,7.575171107908124,4.25,-5.259181308511415,-12.455493164062489,-27.296141728727036,2.385155400602059,-19.875817446394763,-5.035168881730215,18.690474949733755,14.071882549440268,-13.125238609074806,7.420324282332262,8,6.0,14.149993896484375,14.382484436035156,14.739990234375,-1.8900146484375,4,-0.010804293219372818,-1.7019135110911943,287.3299865722656,-1.6400224612116847,293.05999755859375,1.7048854921781407,296.3399963378906,-0.010804293219372818
10448,2021-08-23,294.55999755859375,295.9700012207031,288.739990234375,289.8800048828125,828300.0,0.023310721948239577,-1.0775828049775065,4.3332579824809265,33.22807423348107,33.40873593151136,0.20922509035125358,6.931844058990691,5.815853236397913,14.26689381331687,7.63610094392986,8.1199951171875,-5.858516563556179,-5.012001037597656,-19.439799151076954,9.415797075881642,-12.225900094337305,2.201898019141993,9.876435389330709,70.45107215066113,43.889888580645824,7.213899056739651,8,-0.709991455078125,7.44000244140625,7.2449951171875,8.029998779296875,-5.970001220703125,0,-0.05122893964883668,-1.3480694655201484,287.8500061035156,-1.7019135110911943,287.3299865722656,-1.6400224612116847,293.05999755859375,-0.05122893964883668
10449,2021-08-24,298.9700012207031,301.260009765625,295.0799865722656,295.1199951171875,1008000.0,0.014971495446295835,-2.145031410400764,0.822652164273511,44.86638376288733,33.75431851964509,-4.63838788914569,1.8105416938697658,1.5012451858186182,9.681685758777803,7.934112651196101,6.70001220703125,-6.796544459856193,-0.09149780273435226,-13.792078710485896,13.609083105017191,-6.9417882566101525,6.758792651141448,3.5727884324288652,85.4694979319319,54.68054655820825,6.8502904538757745,8,-5.1199951171875,3.029998779296875,-0.48250579833984375,3.6199951171875,-19.350006103515625,1,-0.04538919379473527,-1.0775828049775065,294.55999755859375,-1.3480694655201484,287.8500061035156,-1.7019135110911943,287.3299865722656,-0.04538919379473527
10450,2021-08-25,303.510009765625,305.19000244140625,298.0,299.6700134277344,845000.0,0.015185498633257133,-1.0027797258527256,0.9974000649983751,53.7205027640948,35.86207268860099,-8.941350077765662,-3.1102424825802473,-2.8557632754227598,4.94367158884188,8.410609280673867,7.19000244140625,-6.8666479649711505,4.589010620117165,-8.853354518766821,18.03137575900115,-2.1321719493248565,11.310193189559186,-18.010009765625,91.46778838255307,55.33592695172811,6.721182569442005,8,-8.165008544921875,-1.510009765625,-5.022514343261719,-0.920013427734375,-11.82000732421875,2,-0.040888284612730086,-2.145031410400764,298.9700012207031,-1.0775828049775065,294.55999755859375,-1.3480694655201484,287.8500061035156,-0.040888284612730086
10451,2021-08-26,304.010009765625,305.8999938964844,301.5299987792969,303.25,741600.0,0.0016473921251760615,-1.0809440076729688,0.1979193985488242,56.38993290835553,38.90859636272364,-8.90760026182437,-4.247813125520224,-3.165114279319937,4.278656884805798,9.00020545843141,4.3699951171875,-6.778588026411853,5.355509948730457,-7.4115009635049205,18.122520860965835,-1.0279955073872316,11.739015404848146,-18.116209716796902,90.73536913564918,50.65164102929917,6.383505456117693,8,-8.310012817382812,-2.010009765625,-5.522514343261719,-1.420013427734375,-15.05999755859375,3,-0.053189082294364476,-1.0027797258527256,303.510009765625,-2.145031410400764,298.9700012207031,-1.0775828049775065,294.55999755859375,-0.053189082294364476
10452,2021-08-27,304.5299987792969,308.3599853515625,304.2300109863281,305.760009765625,783000.0,0.0017104338573350475,-3.5136663053447843,-1.6184147124959847,58.781534331896296,41.154092106957634,-8.51556362770441,-5.648072334884262,-3.139535060527578,3.600271047932722,9.831296070131673,4.3499755859375,-6.440348740734066,6.250498962402332,-5.238981002205662,17.739978927010327,0.5057589800983351,11.99523894470633,-17.835950976562515,80.47916653704729,36.850707689230624,5.744739982303999,8,-7.600006103515625,-2.529998779296875,-6.042503356933594,-1.94000244140625,-12.589996337890625,4,-0.04433060799958788,-1.0809440076729688,304.010009765625,-1.0027797258527256,303.510009765625,-2.145031410400764,298.9700012207031,-0.04433060799958788
10453,2021-08-30,301.54998779296875,304.7900085449219,300.9800109863281,304.7900085449219,555700.0,-0.00978560732365763,1.3518352814851793,2.6341396849026175,53.33332397929296,42.77490144833861,-5.739351795330549,-3.1368355195136814,0.49999846405336257,6.377081813752227,9.653832898634642,3.80999755859375,-5.71261464148057,3.4659881591796875,-7.635561631396911,14.567537949756286,-2.0847867361085832,9.016763054467958,-13.5559837373047,48.71989318846674,3.6187460355281758,5.550774895288297,8,-4.6199951171875,0.45001220703125,-3.0624923706054688,0.8050079345703125,-7.970001220703125,0,-0.05169954226161022,-3.5136663053447843,304.5299987792969,-1.0809440076729688,304.010009765625,-1.0027797258527256,303.510009765625,-0.05169954226161022
10454,2021-08-31,296.6700134277344,302.17999267578125,296.2900085449219,302.17999267578125,1452200.0,-0.0161829698649657,1.1379333263177718,1.7005999868134767,50.73257518780685,44.88420060365762,-0.9025547803889822,0.7780709937986785,5.76878792083869,10.981422537732897,9.887934737069898,5.889984130859375,-4.663685755004224,-0.7759872436523665,-10.515087841773436,8.963113354468703,-5.645537542712873,4.09356305540814,-7.454050494316391,3.148348078046265,-42.66460570351502,4.869550299060534,8,0.259979248046875,5.329986572265625,1.4124832153320312,5.6849822998046875,-6.910003662109375,1,-0.027235705410489586,1.3518352814851793,301.54998779296875,-3.5136663053447843,304.5299987792969,-1.0809440076729688,304.010009765625,-0.027235705410489586
10455,2021-09-01,293.9599914550781,297.1499938964844,291.260009765625,296.7099914550781,751800.0,-0.009134802474117909,2.245165954871036,0.4990944386904531,49.28828033877272,47.685520470134165,2.1775495051428493,2.897082099538011,8.804175126697942,13.395816951493543,10.364417493148562,5.889984130859375,-4.479852669797708,-3.016508483886696,-12.458009742135687,6.424992774362295,-7.737259113011191,1.7042421452377994,-3.595387176571478,15.78938914786234,-31.995241363485164,4.720750629124506,9,2.970001220703125,8.040008544921875,4.660003662109375,8.395004272460938,-3.009979248046875,2,-0.04878213619108096,1.1379333263177718,296.6700134277344,1.3518352814851793,301.54998779296875,-3.5136663053447843,304.5299987792969,-0.04878213619108096
10456,2021-09-02,294.8800048828125,297.239990234375,293.67999267578125,295.3299865722656,811700.0,0.003129723276900309,-1.4982385505787619,0.16362970525568182,52.027613246037525,50.26313563918056,2.728012624054543,1.6397813456911194,8.035110854612014,12.271461664028152,10.858376840725608,3.55999755859375,-4.090424809710214,-1.8289947509765625,-11.185141873702946,7.527152371749821,-6.507068312339754,2.8490788103866294,-3.6199951171875,21.169592313128646,-28.410692929019262,4.678073561363178,9,3.66998291015625,7.1199951171875,4.407493591308594,7.4749908447265625,-7.45001220703125,3,-0.010817967948264173,2.245165954871036,293.9599914550781,1.1379333263177718,296.6700134277344,1.3518352814851793,301.54998779296875,-0.010817967948264173
10457,2021-09-03,289.9100036621094,294.5299987792969,289.25,293.760009765625,770400.0,-0.01685431747967525,-1.0425474142765228,8.555917260088165,39.97354203483969,51.012632061553745,8.96356942761156,6.2513948295122646,12.984397816145815,16.97325341677572,10.813683836599889,5.6300048828125,-3.158516971839447,-6.3679962158203125,-16.155186180892315,3.41919374925169,-11.261591198356314,-1.4744012332843113,18.449981689453125,4.247125477450585,-40.58002215934887,4.893594982536011,9,8.894989013671875,12.089996337890625,9.627494812011719,11.104995727539062,-5.20001220703125,4,-0.003311342978688625,-1.4982385505787619,294.8800048828125,2.245165954871036,293.9599914550781,1.1379333263177718,296.6700134277344,-0.003311342978688625
10458,2021-09-07,289.8999938964844,293.760009765625,288.1600036621094,289.3699951171875,1225200.0,-3.452714807550272e-05,-2.796637873066777,-0.1376618023573801,42.455489295980094,50.74475489856404,9.211757124442897,5.997920177625417,12.880627248956444,16.70157487588665,10.811683343050353,5.600006103515625,-1.1916027646435055,-6.015505981445301,-16.195865058349796,4.164853095459193,-11.105685519897577,-0.9253264429930255,18.077791748046877,12.41078172513697,-30.308514720589535,5.0901795384522535,9,8.360000610351562,12.100006103515625,10.44000244140625,9.420013427734375,-4.079986572265625,1,0.0070369389026283535,-1.0425474142765228,289.9100036621094,-1.4982385505787619,294.8800048828125,2.245165954871036,293.9599914550781,0.0070369389026283535
10459,2021-09-08,287.760009765625,289.4200134277344,283.1400146484375,289.1600036621094,1043700.0,-0.0073818012277140355,5.541619645553524,-2.641504001842575,43.62062733620142,49.622546517687,10.721902424651319,7.673655108992648,14.812562913621548,18.500338215044508,11.264237429046227,6.759979248046875,0.3625672597725611,-7.610990905761696,-18.326386624129213,3.1044048126058215,-12.968688764945455,-2.2532930465779373,19.425064599609357,32.76597955102288,-11.83243281266381,5.35769785918376,9,7.989990234375,8.970001220703125,18.177490234375,11.739990234375,6.739990234375,2,0.020225106370342694,-2.796637873066777,289.8999938964844,-1.0425474142765228,289.9100036621094,-1.4982385505787619,294.8800048828125,0.020225106370342694
10460,2021-09-09,288.0199890136719,289.44000244140625,284.3800048828125,287.760009765625,741700.0,0.0009034585738949552,2.2645081265197233,-0.18570027247956403,50.956476713747364,49.01882916273054,8.97769294411296,7.151859777362006,14.380985472841246,17.954507806509923,11.602598483321225,5.05999755859375,1.322609707618426,-6.9520111083984375,-18.152117349671812,4.248095132874937,-12.552064229035125,-1.3519579877617502,17.72238176855467,34.60980719783217,-13.8329301367434,5.600053120636699,9,7.730010986328125,8.70501708984375,18.120010375976562,11.480010986328125,9.930023193359375,3,0.006041319416446811,5.541619645553524,287.760009765625,-2.796637873066777,289.8999938964844,-1.0425474142765228,289.9100036621094,0.006041319416446811
10461,2021-09-10,284.04998779296875,291.04998779296875,283.3999938964844,289.6499938964844,799700.0,-0.01378376978034912,-1.2173914966452748,-21.54020424932504,45.192283189612894,47.50891236914349,10.972487322787515,10.844600429233594,17.985937904133436,21.69825416911965,11.823326441982335,7.649993896484375,1.2031206447365435,-10.393011474609352,-22.614027528650695,1.8280045794319904,-16.503519501630024,-4.282503447588681,20.336241621230442,7.989239792405159,-42.950489002364506,6.110508027020672,9,9.915023803710938,11.70001220703125,22.090011596679688,15.45001220703125,11.730010986328125,4,0.024291584969514668,2.2645081265197233,288.0199890136719,5.541619645553524,287.760009765625,-2.796637873066777,289.8999938964844,0.024291584969514668
10462,2021-09-13,289.5199890136719,291.2699890136719,284.1600036621094,287.5799865722656,907800.0,0.019257178157986665,1.6139640296648678,-0.3464286298167312,43.416916528681185,46.407089319075524,3.5195208456457863,5.3761562351052135,12.20950187167557,15.94464756853381,11.506300575230352,7.220001220703125,0.3272891128247579,-4.7490097045898665,-17.154238804644308,7.656219395464575,-10.951624254617116,1.4536048454373827,13.591467514581609,60.0751158059288,11.124114556975684,6.202614550027234,9,3.1400146484375,6.230010986328125,15.980010986328125,9.980010986328125,6.720001220703125,0,-0.007218832609833803,-1.2173914966452748,284.04998779296875,2.2645081265197233,288.0199890136719,5.541619645553524,287.760009765625,-0.007218832609833803
10463,2021-09-14,285.7099914550781,291.70001220703125,284.8299865722656,291.6199951171875,643400.0,-0.0131597046945654,1.2635857679371352,-3.0463898065125057,32.40444221987886,44.370630100416854,5.415858454504189,8.579315354230857,15.622499384670277,19.50716003196152,12.10545843287973,6.870025634765625,-0.9321943888067494,-7.894506835937477,-20.65149983020649,4.862486158331535,-14.273003333071983,-1.516010338802971,16.20317856038639,30.023102098440607,-13.717483277383419,6.3784964971345,9,4.480010986328125,10.040008544921875,18.310012817382812,13.790008544921875,14.6300048828125,1,-0.003500052605465931,1.6139640296648678,289.5199890136719,-1.2173914966452748,284.04998779296875,2.2645081265197233,288.0199890136719,-0.003500052605465931
10464,2021-09-15,290.19000244140625,290.57000732421875,285.20001220703125,286.0899963378906,577400.0,0.015680274125213778,1.2098673180411044,-0.6937400275742414,32.29663868545637,42.48266991671504,-0.08940948432865525,3.810294336589436,10.929595360610278,14.733745283835106,12.736995525665124,5.3699951171875,-2.3801137635618943,-3.106996154785179,-15.882827324049856,9.668835014479498,-9.49491173941749,3.280919429847131,10.596778252036643,81.80715139259122,42.281856363592524,6.387915584632327,9,0.0,5.55999755859375,13.830001831054688,9.30999755859375,9.010009765625,2,-0.015059082257907419,1.2635857679371352,285.7099914550781,1.6139640296648678,289.5199890136719,-1.2173914966452748,284.04998779296875,-0.015059082257907419
10465,2021-09-16,289.5400085449219,291.4100036621094,286.95001220703125,289.239990234375,640400.0,-0.002239890730265981,1.2079118920103034,0.07317508876136034,30.84457846219479,40.12899938517696,-0.14787559417749208,4.40911598384605,11.215486768799792,15.067450066644767,13.205056709270357,4.459991455078125,-3.4742894784989176,-3.580990600585949,-16.467075575693798,9.3050943745219,-10.024033088139902,2.862051886968004,10.187966185820699,73.97591690412722,39.237643845289796,6.443042487553927,9,-0.7050018310546875,6.209991455078125,14.479995727539062,9.959991455078125,9.709991455078125,3,0.017130590967391557,1.2098673180411044,290.19000244140625,1.2635857679371352,285.7099914550781,1.6139640296648678,289.5199890136719,0.017130590967391557
10466,2021-09-17,287.6300048828125,293.8599853515625,284.8900146484375,293.82000732421875,1302200.0,-0.006596683034265527,1.8612536139476477,-20.632082188993998,28.421868850798205,38.845480142505686,0.6990800210405155,6.685518733504864,12.775529629080438,16.640300417961328,12.606928692193092,8.969970703125,-4.2097548388045425,-5.5059951782226335,-18.364363939889074,7.352373583443807,-11.935179559055882,0.9231892026106152,11.102692242991793,35.7732759895422,6.539153229607436,6.429184380833223,9,0.8699951171875,8.1199951171875,16.389999389648438,11.8699951171875,16.269989013671875,4,0.035879453287300134,1.2079118920103034,289.5400085449219,1.2098673180411044,290.19000244140625,1.2635857679371352,285.7099914550781,0.035879453287300134
10467,2021-09-20,284.739990234375,285.1700134277344,279.1199951171875,280.989990234375,1003600.0,-0.010047681394070751,1.6247103838159167,-0.6058155930465307,28.487337589806955,37.29346328626422,3.1051440877539562,9.83482924330201,15.123589890691846,19.182514001100287,12.234992185813892,8.510009765625,-4.801896217458648,-8.240509033203125,-21.43876620050304,4.957748134096789,-14.839637616853054,-1.6413804495531963,13.057145942787258,38.12753623188406,10.889035518135394,6.599128583649952,9,1.75,9.0,19.280014038085938,14.760009765625,19.46002197265625,0,0.03877224458648976,1.8612536139476477,287.6300048828125,1.2079118920103034,289.5400085449219,1.2098673180411044,290.19000244140625,0.03877224458648976
10468,2021-09-21,279.47000122070307,286.2699890136719,279.35000610351557,286.20001220703125,894900.0,-0.01850807471523086,1.0145614463718708,-1.7946695963541819,28.205774671197602,35.58070187904158,7.532134490145268,14.668405874473308,19.72053960680978,24.150521846371532,12.829435248962056,6.919982910156307,-5.834543178846957,-12.755998229980548,-27.237018885756356,1.7250224257952596,-19.996508557868424,-5.515487902092673,16.83296367166122,2.3745341614902977,-26.758225598394116,7.2405103278878915,9,7.019989013671932,14.269989013671932,21.842506408691463,20.029998779296932,18.510009765625057,1,0.06000640118947276,1.6247103838159167,284.739990234375,1.8612536139476477,287.6300048828125,1.2079118920103034,289.5400085449219,0.06000640118947276
10469,2021-09-22,285.3999938964844,287.260009765625,281.7200012207031,283.239990234375,652900.0,0.02121870916334334,-1.1307800203059986,-0.3209509860381147,39.9718849255437,34.36019168035229,1.3769714822433343,8.084134212017602,13.288273056644755,17.95188082772688,13.795985745714963,7.790008544921932,-5.735979754079324,-6.1475051879882585,-20.569566821542878,8.274556445566361,-13.35853600476554,1.063525628789023,9.528333413865766,42.60517598343686,11.297761167296617,7.211030816777307,9,1.089996337890625,8.339996337890625,15.910011291503906,14.100006103515625,16.279998779296875,2,0.05234759201440298,1.0145614463718708,279.47000122070307,1.6247103838159167,284.739990234375,1.8612536139476477,287.6300048828125,0.05234759201440298
10470,2021-09-23,291.1000061035156,293.6199951171875,286.9599914550781,287.0199890136719,1032600.0,0.019972012364859015,-2.1714210977576913,1.8888935983837014,46.01769968408579,34.4519046241826,-4.291490468155644,1.4827468907762977,7.237612480868904,12.052438254157948,13.887105537895911,8.220001220703125,-5.675920701103507,0.17300720214842613,-13.104425349257326,13.450439753554178,-6.465709073554422,6.811723477851274,2.563654631381496,81.27556935817806,46.674628487188265,6.6387162757028735,9,-4.610015869140625,2.639984130859375,9.00250244140625,8.399993896484375,5.489990234375,3,0.02782550990615662,-1.1307800203059986,285.3999938964844,1.0145614463718708,279.47000122070307,1.6247103838159167,284.739990234375,0.02782550990615662
10471,2021-09-24,287.8399963378906,291.9700012207031,287.70001220703125,291.04998779296875,644900.0,-0.011198934033913144,-1.447013352687589,-0.7867593160500845,47.73769691342214,34.93199133359827,-0.48872556340290885,3.6567080073933766,10.120882925073602,15.054034307101176,13.89190564854591,4.269989013671875,-5.60847354448947,-2.278501892089821,-14.08990999778257,9.532906213602928,-8.184205944936195,3.6272021607565534,5.779998779296875,60.137939453125,20.801146001676607,5.905704052846384,9,-1.350006103515625,5.899993896484375,11.442512512207031,11.660003662109375,12.980010986328125,4,0.03964009104806743,-2.1714210977576913,291.1000061035156,-1.1307800203059986,285.3999938964844,1.0145614463718708,279.47000122070307,0.03964009104806743
10472,2021-09-27,291.0299987792969,296.1499938964844,288.4100036621094,288.9800109863281,707000.0,0.011082554481627982,-3.8526547402659523,-0.6386271806816561,51.154715973799654,37.015355084033914,-3.8465092092266673,-0.6287751238875217,6.784606033470141,11.590568087035024,13.727203606269068,8.30999755859375,-5.858185978092877,1.5865005493163835,-8.110991823291727,11.283992921924494,-3.2622456369877,6.435246735620467,-11.910003662109375,69.5238164439004,25.67476548531109,4.84874618630406,9,-3.3950042724609375,2.709991455078125,7.029998779296875,8.470001220703125,10.899993896484375,0,0.04422222853716007,-1.447013352687589,287.8399963378906,-2.1714210977576913,291.1000061035156,-1.1307800203059986,285.3999938964844,0.04422222853716007
10473,2021-09-28,285.9599914550781,291.0,284.8500061035156,290.3800048828125,917100.0,-0.017420909684515373,1.1731413135490412,-2.156116950010421,48.26454130375809,38.789566486067436,1.4110801187782158,3.3870388939344593,11.971045218713812,16.348945761985078,13.897457271999889,6.17999267578125,-5.644640142436458,-2.704006958007824,-10.652681559554253,5.244667643538605,-6.67834425878101,1.2703303427653623,-6.499396362304708,29.383176621366125,-15.212325537972909,3.9743373007732075,9,1.6750030517578125,7.779998779296875,11.965011596679688,13.540008544921875,18.1199951171875,1,0.06378521925091918,-3.8526547402659523,291.0299987792969,-1.447013352687589,287.8399963378906,-2.1714210977576913,291.1000061035156,0.06378521925091918
10474,2021-09-29,288.5899963378906,290.54998779296875,285.4700012207031,287.3900146484375,777300.0,0.009197107852150888,-1.0158642696683642,-0.27148824524458864,50.52554572005785,40.97634062583,-1.6424776625590312,0.12718272721986068,9.180949416881901,13.368505610839804,14.568745627051833,5.079986572265625,-5.694252358216261,0.32999877929688637,-6.670101200587169,7.330098759180942,-3.1700512106451697,3.8300487692389424,-8.795613269042974,33.09729446523963,-12.234173531022464,3.500049989942029,9,-0.9550018310546875,5.149993896484375,9.335006713867188,10.910003662109375,37.050018310546875,2,0.03253756113376638,1.1731413135490412,285.9599914550781,-3.8526547402659523,291.0299987792969,-1.447013352687589,287.8399963378906,0.03253756113376638
10475,2021-09-30,279.6199951171875,290.1400146484375,279.45999145507807,289.54998779296875,918700.0,-0.03108216270324471,-1.083906964557915,-8.275120164797437,46.26034984671665,42.95839406982093,6.450754408582952,8.398372766690045,17.701182735284647,21.979297211874382,14.943567955910892,10.680023193359432,-5.166422106744335,-7.923002624511696,-15.387086249709853,-0.4589189993135392,-11.655044437110803,-4.190960811912589,16.529998779296875,0.958679680672053,-47.0682103331471,3.7320418125990895,9,8.014999389648438,14.1199951171875,18.305007934570312,19.8800048828125,46.1300048828125,3,0.07889277570922104,-1.0158642696683642,288.5899963378906,1.1731413135490412,285.9599914550781,-3.8526547402659523,291.0299987792969,0.07889277570922104
10476,2021-10-01,291.69000244140625,292.7799987792969,280.75,282.4800109863281,1090500.0,0.043165751859627344,1.1123820088042933,-0.9274922707184697,51.64819372505644,45.531822529293095,-5.568348963012056,-4.134872195003254,5.385568535310995,9.674580832574236,15.191356170023901,13.160003662109375,-4.66902706680537,4.3065048217773665,-2.6139721033850947,11.226981746939828,0.8462663591961359,7.766743284358597,4.126191406249973,73.27746673054216,25.668565297756956,3.460238462581228,10,-3.94000244140625,2.04998779296875,6.9824981689453125,7.80999755859375,37.779998779296875,4,0.01679863504224377,-1.083906964557915,279.6199951171875,-1.0158642696683642,288.5899963378906,1.1731413135490412,285.9599914550781,0.01679863504224377
10477,2021-10-04,288.95001220703125,292.30999755859375,286.6600036621094,290.3500061035156,962700.0,-0.009393500673460342,1.1240671160189302,-0.15200816453661947,52.501558629197994,48.23135408018203,-2.4231886262635385,-1.5499567728813872,7.721512477922715,12.299183033661734,14.90441537950931,5.649993896484375,-4.109767374368175,1.6145141601562614,-5.245229737637544,8.474258057950067,-1.8153577887406414,5.044386109053164,6.539057592773418,71.24636286571827,20.528428134394247,3.429871948896892,10,-1.14501953125,4.78997802734375,9.899986267089844,10.54998779296875,40.6199951171875,0,0.041079752952848825,1.1123820088042933,291.69000244140625,-1.083906964557915,279.6199951171875,-1.0158642696683642,288.5899963378906,0.041079752952848825
10478,2021-10-05,291.94000244140625,295.5899963378906,288.0799865722656,289.1499938964844,940900.0,0.010347776805881281,-2.0466427726915386,-1.9928719346049046,51.38296148236184,49.49925147538405,-3.8647038675435965,-4.6159401451978965,4.2716820511815285,9.016179039139274,14.30513576197446,7.510009765625,-3.1595752503849326,4.502503967285179,-2.575008978943913,11.580016913514271,0.9637474941706046,8.041260440399753,-12.480010986328182,77.37140240810682,29.322566549002794,3.538756473114557,10,-4.135009765625,0.0149993896484375,7.524993896484375,7.55999755859375,34.850006103515625,1,0.03421932640553438,1.1240671160189302,288.95001220703125,1.1123820088042933,291.69000244140625,-1.083906964557915,279.6199951171875,0.03421932640553438
10479,2021-10-06,293.5799865722656,293.95001220703125,284.70001220703125,288.6700134277344,995600.0,0.005617538251506016,2.2743221346008426,1.7598416153484353,53.143462039671896,50.29100284822695,-4.718536154083438,-6.110857021812649,2.1830460645609264,6.999847717011335,13.268448072038385,9.25,-1.8966328431064312,5.851489257812489,-1.741661258768488,13.444639774393465,2.0549139995220003,9.648064516102977,-13.79739501953128,87.53869090413741,41.002694299838424,3.7965752582904875,10,-5.774993896484375,-2.92999267578125,5.885009765625,5.920013427734375,33.32000732421875,2,0.03576538074885227,-2.0466427726915386,291.94000244140625,1.1240671160189302,288.95001220703125,1.1123820088042933,291.69000244140625,0.03576538074885227
10480,2021-10-07,289.760009765625,298.239990234375,288.9700012207031,296.3900146484375,835400.0,-0.013011707137265405,-1.2582129608290649,-1.3503138790477967,51.60949481104186,50.72120261462914,-1.2389119392141765,-2.2702344653774844,5.592932303942462,10.498876158530152,12.07584065386812,9.269989013671875,-0.20072294574151783,1.9445114135742188,-5.7023851975815205,9.591408024729958,-1.8789368920036509,5.767959719152088,-9.661270117187541,51.51523611440696,3.468379004037793,3.8234483055778687,10,-0.9100189208984375,-1.08001708984375,9.704986572265625,9.739990234375,44.239990234375,3,0.1238266278077309,2.2743221346008426,293.5799865722656,-2.0466427726915386,291.94000244140625,1.1240671160189302,288.95001220703125,0.1238266278077309
10481,2021-10-08,290.95001220703125,292.3900146484375,287.67999267578125,290.79998779296875,470000.0,0.004106855333035009,2.10889533478366,-0.02262810008653545,54.81621280801608,51.12803559620875,-2.1695126564333123,-3.0744271179900693,3.900853880943089,9.08148195222526,11.041358289575607,4.71002197265625,0.641331066459145,2.7895126342773438,-4.764112810415497,10.343138078970185,-0.9873000880691052,6.566325356623793,-10.12562253515631,46.15960223405262,-3.0121902100687876,3.7768127223464276,10,-2.1000213623046875,-2.27001953125,8.514984130859375,9.579986572265625,37.379974365234375,4,0.11960813312565222,-1.2582129608290649,289.760009765625,2.2743221346008426,293.5799865722656,-2.0466427726915386,291.94000244140625,0.11960813312565222
10482,2021-10-11,287.42999267578125,292.8299865722656,287.1499938964844,291.489990234375,583800.0,-0.01209836529838415,-1.458873886965942,-27.062245728234338,56.345656329842896,52.02593726577371,0.8785300320473652,0.2961718064057095,6.78082269053516,12.44937049038549,10.02202255678759,5.67999267578125,0.6984238513924765,-0.626007080078125,-8.158239530383582,6.906225370227332,-4.392123305230882,3.140109145074632,-5.908978981406335,20.162370007077204,-33.48608153555331,3.76611622515273,10,1.4199981689453125,1.25,12.845001220703125,14.435012817382812,45.050018310546875,0,0.14626173195621472,2.10889533478366,290.95001220703125,-1.2582129608290649,289.760009765625,2.2743221346008426,293.5799865722656,0.14626173195621472
10483,2021-10-12,284.7099914550781,290.1600036621094,283.8900146484375,288.6600036621094,416100.0,-0.009463178130374339,-1.2433013779398598,0.9729099956403433,49.42026354547431,51.903128135264446,3.8024390708882834,3.09615579954459,9.027773456132081,14.997324777435608,9.213011444725172,6.269989013671875,0.8207199587117202,-3.2960083007812386,-10.90667966763084,4.314663066068363,-7.101343984206039,0.509327382643562,-2.520218699103225,5.7141338097060945,-47.29339609875069,3.8053356834248016,10,4.1399993896484375,3.970001220703125,15.6925048828125,17.290008544921875,44.610015869140625,1,0.15756389735348897,-1.458873886965942,287.42999267578125,2.10889533478366,290.95001220703125,-1.2582129608290649,289.760009765625,0.15756389735348897
10484,2021-10-13,285.82000732421875,287.7900085449219,283.0,284.739990234375,510200.0,0.0038987597992878875,-1.1008820655592884,-0.2734212030841974,45.193010298290915,51.78453485210602,2.52355829044825,1.7306984049124026,7.319867751520462,13.708952636718323,8.408635936682707,4.790008544921875,0.5148858804720362,-1.9674926757812727,-9.565066608805068,5.630081257242523,-5.766279642293171,1.831294290730625,-2.9882258691078505,18.50399692421063,-29.650219927024278,3.7987869665119067,10,3.67498779296875,2.8599853515625,14.309989929199219,16.17999267578125,46.47998046875,2,0.14334196407121702,-1.2433013779398598,284.7099914550781,-1.458873886965942,287.42999267578125,2.10889533478366,290.95001220703125,0.14334196407121702
10485,2021-10-14,294.5,295.5199890136719,288.260009765625,289.04998779296875,454600.0,0.03036873715399202,-1.0654372758923067,5.046227747951399,55.518730581963275,52.214594502873446,-4.273096152816265,-6.913089247286337,-1.6734735522923074,4.898468552703889,7.6535074796389075,9.699981689453125,0.9859229967011061,6.464500427246094,-1.6781896779649514,14.607190532457139,2.393155374640571,10.535845479851616,-11.5,91.85311574508538,43.34698414478535,4.071345052605513,10,-3.8800048828125,-5.82000732421875,1.7400054931640625,6.32000732421875,35.25,3,0.11001695720368199,-1.1008820655592884,285.82000732421875,-1.2433013779398598,284.7099914550781,-1.458873886965942,287.42999267578125,0.11001695720368199
10486,2021-10-15,297.95001220703125,301.6499938964844,296.4599914550781,297.70001220703125,431900.0,0.011714812247983764,-2.802141787207405,0.04587145688911785,55.70958146102638,52.57104148418771,-7.534026127836114,-10.0664212787201,-5.302623357579705,1.3565009240547852,7.641318964275884,7.149993896484375,1.238170992565017,9.398512268066384,0.13342025576196193,18.663604280370805,4.765966261914173,14.031058274218594,-14.95001220703125,80.16094959607149,32.89596204807722,4.632546006152219,10,-5.6250152587890625,-7.5650177001953125,-1.7125091552734375,2.8699951171875,28.639984130859375,4,0.12099340935055691,-1.0654372758923067,294.5,-1.1008820655592884,285.82000732421875,-1.2433013779398598,284.7099914550781,0.12099340935055691
10487,2021-10-18,295.7799987792969,297.2099914550781,293.6400146484375,294.6700134277344,469400.0,-0.007283145960157,-1.2523634403219286,4.43994140625,58.50953660892129,53.36288316491654,-4.797837176415101,-7.406653611243087,-3.285851843541934,3.4158972538110675,6.629510244702463,4.30999755859375,2.504635906854105,6.6764984130859375,-2.94123375538544,16.294230581557315,1.8676323288502772,11.485364497321598,-11.660999145507787,68.52548504965449,18.213757406960006,4.808866084235688,10,-3.4550018310546875,-5.3950042724609375,-0.9224929809570312,5.040008544921875,33.239990234375,0,0.11004796783861193,-2.802141787207405,297.95001220703125,-1.0654372758923067,294.5,-1.1008820655592884,285.82000732421875,0.11004796783861193
10488,2021-10-19,296.239990234375,297.5,294.19000244140625,296.7200012207031,359500.0,0.0015551810703109403,2.245082053046509,-0.43244803695150114,56.88816321326529,53.77896107309358,-5.122406405505274,-6.899608275943365,-3.8524110991881457,2.7968637558126943,5.798586846192121,3.30999755859375,2.5418812374591653,6.2979904174804915,-2.6867009204755163,15.2826817554365,1.8056447485024592,10.790336086458524,-11.069130944824224,70.9919279752194,17.738363258761147,4.492345668978013,10,-3.9149932861328125,-5.8549957275390625,-2.0349884033203125,4.58001708984375,28.800018310546875,1,0.12233331740012976,-1.2523634403219286,295.7799987792969,-2.802141787207405,297.95001220703125,-1.0654372758923067,294.5,0.12233331740012976
10489,2021-10-20,300.3399963378906,301.2099914550781,295.0899963378906,296.0,479900.0,0.013840150684152563,1.0131607346320064,-9.041452094856634,70.45005894482439,55.87235708795831,-9.121931814971504,-10.353803416514893,-8.06189665297677,-1.4410754987355858,5.29413550061024,6.1199951171875,2.846288618111373,9.65099639892577,-0.18738764472573166,19.48938044257727,4.7318043771000475,14.570188420751492,-14.180388971923833,90.21658617522444,29.09442273024517,4.9191920218257374,10,-8.014999389648438,-9.955001831054688,-7.3699951171875,0.480010986328125,9.300018310546875,2,0.09649068169303976,2.245082053046509,296.239990234375,-1.2523634403219286,295.7799987792969,-2.802141787207405,297.95001220703125,0.09649068169303976
10490,2021-10-21,299.20001220703125,299.4700012207031,296.6499938964844,299.44000244140625,318200.0,-0.0037956454177247023,17.800813835198372,-0.05529733568661093,59.451313185935334,56.38736824106045,-7.266179250931316,-9.039323799034435,-6.961465622545006,-0.5284863515486222,5.933923722246531,3.69000244140625,3.0283378604707423,8.106011962890648,-2.4447021722839395,18.656726098065235,2.8306548953033257,13.38136903047797,-12.110981649233395,69.41338281181541,9.422766576093167,5.275357067587304,10,-6.8750152587890625,-8.815017700195312,-6.230010986328125,1.6199951171875,9.94000244140625,3,0.11062825613467564,1.0131607346320064,300.3399963378906,2.245082053046509,296.239990234375,-1.2523634403219286,295.7799987792969,0.11062825613467564
10491,2021-10-22,299.25,302.54998779296875,298.8599853515625,300.0299987792969,325300.0,0.00016707149374761698,-3.730687220016041,3.2501271617497456,63.903879458790534,57.22717081094352,-6.721876516017176,-8.633308220710205,-7.0070753581739496,-0.7634983564414028,6.74595817980003,3.69000244140625,2.960991538835458,7.585499572753918,-3.4472825169769408,18.618281662484776,2.0691085278884884,13.101890617619347,-11.287311641880933,62.96298833409827,4.214547994150664,5.516391044865418,10,-6.475006103515625,-8.415008544921875,-6.957496643066406,1.57000732421875,2.80999755859375,4,0.10192147034252308,17.800813835198372,299.20001220703125,1.0131607346320064,300.3399963378906,2.245082053046509,296.239990234375,0.10192147034252308
10492,2021-10-25,303.8999938964844,304.6099853515625,297.8599853515625,298.8900146484375,738600.0,0.015538826721752219,1.099545793248124,-6.423060370124027,65.45219265354015,59.00849626739528,-9.82289298622527,-12.932746064558842,-11.546019627113935,-5.553875438598141,7.273606287970069,6.75,3.444868183894812,11.591993713378884,-0.712936427497425,23.896923854255192,5.439528642940729,17.744458783817038,-14.770321583577356,93.18625125204281,35.27358923306663,6.15246507043816,10,-10.095001220703125,-12.035003662109375,-11.774993896484375,-3.079986572265625,-10.79998779296875,0,0.0746627275324494,-3.730687220016041,299.25,17.800813835198372,299.20001220703125,1.0131607346320064,300.3399963378906,0.0746627275324494
10493,2021-10-26,304.20001220703125,308.0,302.5799865722656,304.42999267578125,720700.0,0.000987227102903665,-2.123898475014511,-0.045904475320862295,64.21309036907793,61.12183849748273,-7.89807838859366,-12.433684705561063,-11.922639994973224,-5.990604576011606,8.467863715760398,5.420013427734375,3.652871880008945,10.980010986328125,-2.027610421145539,23.98763239380179,4.476200282591321,17.48382169006493,-13.52230859025866,70.56555604146229,15.722904342199087,6.50381070373682,10,-6.07000732421875,-10.525009155273438,-14.08502197265625,-5.3900146484375,0.72998046875,1,0.08159097899624257,1.099545793248124,303.8999938964844,-3.730687220016041,299.25,17.800813835198372,299.20001220703125,0.08159097899624257
10494,2021-10-27,297.9800109863281,305.5400085449219,297.6700134277344,304.489990234375,869600.0,-0.0204470774855523,-1.207580199884435,28.30666135881104,60.337013194847934,61.657203232247696,0.2550348460696341,-5.769966916352018,-5.7673441695021666,0.08163442420101319,9.398911435517993,7.8699951171875,3.92633528667227,4.290509033203136,-8.691289145136182,17.272307211542454,-2.2003900559665226,10.781408122372795,-5.223631803568253,11.718205943799289,-41.74652831145204,6.490899089169654,10,2.839996337890625,-4.2500152587890625,-7.865020751953125,0.829986572265625,7.41998291015625,2,0.09081145231528742,-2.123898475014511,304.20001220703125,1.099545793248124,303.8999938964844,-3.730687220016041,299.25,0.09081145231528742
10495,2021-10-28,301.67999267578125,304.4599914550781,297.94000244140625,298.2699890136719,774600.0,0.012416878827562927,-2.2039440632849696,-0.5238117561023631,62.69218773463942,62.43304837376026,-2.5919267154959016,-8.150406452402763,-9.384630886919979,-3.803576216821739,9.447731855412433,6.519989013671875,5.131960095968793,6.887490844726585,-4.738871155830736,18.513852845283907,1.074309844447896,12.700671845005274,-7.094378994952535,38.818823432094604,-14.926781870124273,5.813181000278667,10,-0.8599853515625,-7.9499969482421875,-11.56500244140625,-2.8699951171875,9.980010986328125,3,0.02638564759317985,-1.207580199884435,297.9800109863281,-2.123898475014511,304.20001220703125,1.099545793248124,303.8999938964844,0.02638564759317985
10496,2021-10-29,296.5899963378906,302.7099914550781,296.25,300.1099853515625,713200.0,-0.016872170715546586,-2.076199818346957,-1.0322537341483278,60.44708534132842,62.64833156624994,2.5533784707528753,-2.8190256541005283,-4.084657145891356,1.1588095709523714,9.849965137692203,6.459991455078125,6.554076189297291,1.5524948120117301,-10.004898634136453,13.109888258159913,-4.22620191106239,7.33119153508585,-0.39465629876133335,2.8935858543882977,-52.82394567936465,5.778696723074102,10,4.5050048828125,-2.8600006103515625,-6.475006103515625,2.220001220703125,17.8699951171875,4,0.04231436820360335,-2.2039440632849696,301.67999267578125,-1.207580199884435,297.9800109863281,-2.123898475014511,304.20001220703125,0.04231436820360335
10497,2021-11-01,300.82000732421875,302.4800109863281,295.9700012207031,297.3399963378906,613900.0,0.01426214989904473,-1.0932503176869446,-0.9886425704203983,67.76186736598007,63.856520916551574,-0.9907067931897586,-6.444588100602402,-8.067972701281292,-3.1397439282640107,10.255408647198088,6.510009765625,6.779194135163493,5.189006042480457,-6.270840456213591,16.648852541174506,-0.5409172068665384,10.918929291827453,7.17999267578125,40.315931800943176,-20.829185965356416,5.729923249347011,11,0.7249908447265625,-7.0900115966796875,-10.70501708984375,-2.010009765625,15.410003662109375,0,0.004122033788259927,-2.076199818346957,296.5899963378906,-2.2039440632849696,301.67999267578125,-1.207580199884435,297.9800109863281,0.004122033788259927
10498,2021-11-02,301.92999267578125,303.9100036621094,300.9100036621094,302.260009765625,1119900.0,0.0036898654495616245,-1.531650785475148,-0.09483219769715784,67.76184567181775,63.55783055288417,-1.3507287081246204,-7.133513290910969,-9.129594344869133,-4.293672020627923,11.235988371056434,3.089996337890625,6.786089963938764,5.799491882324219,-5.852227785862112,17.45121155051055,-0.026367951768975217,11.625351716417413,5.829407348632799,62.27781498134507,-4.085095412293619,5.825859834093167,11,0.0550079345703125,-8.199996948242188,-11.242500305175781,-3.1199951171875,16.3900146484375,1,-0.029245145518707827,-1.0932503176869446,300.82000732421875,-2.076199818346957,296.5899963378906,-2.2039440632849696,301.67999267578125,-0.029245145518707827
10499,2021-11-03,304.0799865722656,304.3599853515625,298.1700134277344,299.57000732421875,850600.0,0.007120835785244806,1.4418146906394274,-13.665896060662105,62.33899059237312,63.878683598043914,-3.2569132110882606,-8.913542310290381,-11.347413611674597,-6.394599102705456,11.62527026914103,6.189971923828125,6.856281287562069,7.4244857788086165,-4.680745058169464,19.529716615786697,1.3718703603195763,13.477101197297657,3.443625476074203,95.52408339324228,31.04770042786069,6.052615418489037,11,-2.0949859619140625,-10.349990844726562,-13.392494201660156,-5.269989013671875,14.850006103515625,2,0.002795337217346372,-1.531650785475148,301.92999267578125,-1.0932503176869446,300.82000732421875,-2.076199818346957,296.5899963378906,0.002795337217346372
10500,2021-11-04,325.6400146484375,329.92999267578125,318.67999267578125,320.0,1617600.0,0.07090248956929646,-1.7173816895179124,1.250563325957654,74.31934481276153,65.03595752626292,-23.101365784671316,-29.141822617347145,-32.87249649770939,-27.763405400727493,13.256181744817997,25.850006103515625,7.626916232131407,27.190513610839844,9.874658849478578,44.50636837220111,18.53258623015921,35.84844099152048,-29.670013427734375,87.36755268911513,23.847594637980038,8.657927380680624,11,-12.690017700195312,-20.945022583007812,-34.95252227783203,-26.83001708984375,-11.540008544921875,3,-0.062154587401687555,1.4418146906394274,304.0799865722656,-1.531650785475148,301.92999267578125,-1.0932503176869446,300.82000732421875,-0.062154587401687555
10501,2021-11-05,325.75,330.6000061035156,322.3800048828125,330.1199951171875,940500.0,0.00033775134079028213,2.084418335680832,-0.7748198168950068,77.31002419939276,66.35349436469099,-21.296577167297414,-27.943692222397658,-32.96165708616991,-27.680546083368085,15.188031232646598,8.220001220703125,7.375411738743594,25.560499572753884,4.7720545160428856,46.34894462946488,15.166277044398385,35.95472210110938,-29.100798950195326,85.99478654442012,22.153426598907345,10.394222528355497,11,-12.464996337890625,-20.074996948242188,-35.06250762939453,-26.94000244140625,-14.350006103515625,4,-0.04325401792138339,-1.7173816895179124,325.6400146484375,1.4418146906394274,304.0799865722656,-1.531650785475148,301.92999267578125,-0.04325401792138339
10502,2021-11-08,329.4700012207031,332.6099853515625,326.6099853515625,328.8399963378906,883300.0,0.011419804207837725,-1.3575514119551533,-0.14416603815749043,78.58250958235575,67.95009649949964,-23.47687899972692,-29.884888909335643,-36.6339408078652,-31.013264526119883,17.186373697636917,6.8599853515625,8.209912063942568,27.178500366210926,3.51893258912213,50.83806814329972,15.348716477666528,39.008284254755324,-31.46276796875003,90.88273318629827,26.791456860305985,11.829783888544387,11,-15.180007934570312,-21.665008544921875,-38.725006103515625,-30.660003662109375,-14.360015869140625,0,-0.04555804689353249,2.084418335680832,325.75,-1.7173816895179124,325.6400146484375,1.4418146906394274,304.0799865722656,-0.04555804689353249
10503,2021-11-09,329.57000732421875,333.0,327.8800048828125,330.2900085449219,554300.0,0.0003035362950953857,-1.4975548757340955,-1.142850222825034,76.99983819417939,69.80152149942536,-21.90303455519097,-27.881263314218927,-36.58801414220068,-30.653454340331677,18.778000418261374,5.1199951171875,9.001627899566301,25.03550567626951,-0.06772683276227554,50.13873818530129,12.483889421753588,37.58712193078543,-29.486608946289095,90.15218490347488,28.15252256288322,12.551616254515892,11,-15.085006713867188,-21.57000732421875,-38.797515869140625,-30.760009765625,-16.42999267578125,1,-0.04047697315116183,-1.3575514119551533,329.4700012207031,2.084418335680832,325.75,-1.7173816895179124,325.6400146484375,-0.04047697315116183
10504,2021-11-10,326.7900085449219,328.989990234375,324.760009765625,328.510009765625,558000.0,-0.008435229898095753,2.156746415842035,2.3888865341414824,74.73552247887928,71.1396698043409,-16.323116983726834,-23.056644809986892,-33.5340573763026,-27.53786471422484,20.11598035903385,4.80999755859375,9.386347459490821,20.207006835937477,-5.151336879106623,45.56535055098158,7.527834978415399,32.886178693459556,-24.07328203722659,56.63416006376295,-4.244812096229346,12.679171857522052,11,-12.305007934570312,-18.790008544921875,-36.910011291503906,-27.980010986328125,-24.180023193359375,2,-0.02591878882226839,-1.4975548757340955,329.57000732421875,-1.3575514119551533,329.4700012207031,2.084418335680832,325.75,-0.02591878882226839
10505,2021-11-11,326.8999938964844,328.69000244140625,324.29998779296875,327.1000061035156,419300.0,0.00033656277329963125,1.5976380512116726,0.11628608434910666,74.76267288788846,72.73029064284756,-13.945998606598096,-21.728899256223144,-33.27579280712155,-27.32801227073071,21.72873779341204,4.3900146484375,9.927261891149328,18.696992492675804,-7.535810764162932,44.92979574951454,5.580590864256408,31.8133941210952,-21.76060550940474,42.56112139219991,-17.30843484131165,13.116401628419373,11,-12.414993286132812,-18.899993896484375,-37.67250061035156,-28.089996337890625,-30.519989013671875,3,-0.024380548698409887,2.156746415842035,326.7900085449219,-1.4975548757340955,329.57000732421875,-1.3575514119551533,329.4700012207031,-0.024380548698409887
10506,2021-11-12,334.0,334.3399963378906,326.739990234375,329.0899963378906,920300.0,0.021719199253836363,1.7191452888799112,-24.548519987793714,75.82361593511925,73.62604048386302,-16.965431389192474,-27.3941667234555,-39.94711310330581,-34.15865157613098,22.768520612347277,7.600006103515625,11.40630998288367,23.99449920654297,-4.1560027427673845,52.14500115585332,9.91924823188782,38.06975018119812,-26.631762683886734,96.61358517406251,39.26641890953648,14.075250974655168,11,-17.7449951171875,-25.330001831054688,-45.235008239746094,-35.19000244140625,-28.670013427734375,4,-0.05958082004935439,1.5976380512116726,326.8999938964844,2.156746415842035,326.7900085449219,-1.4975548757340955,329.57000732421875,-0.05958082004935439
10507,2021-11-15,328.3299865722656,334.9800109863281,327.79998779296875,334.739990234375,689800.0,-0.01697608810698914,1.084173041063369,-1.3054987538146945,68.95520556096012,73.75863602710106,-7.8033557735712975,-20.19601740996552,-33.74523883974143,-28.307468364647434,24.351508864085407,7.180023193359375,12.501447813940558,16.696986389160145,-11.752739892856368,45.14671267117666,2.472123248151888,30.9218495301684,-18.26457335397464,37.73398902169658,-17.20000985509197,14.224863141008255,11,-11.754974365234375,-19.339981079101562,-39.56499481201172,-29.519989013671875,-21.8499755859375,0,-0.05156395507010736,1.7191452888799112,334.0,1.5976380512116726,326.8999938964844,2.156746415842035,326.7900085449219,-0.05156395507010736
10508,2021-11-16,332.4800109863281,334.7799987792969,328.8599853515625,330.0400085449219,790500.0,0.012639797105918893,-1.466647169523422,-0.3806553896106988,78.0123338953165,75.50011861631698,-8.006054904842244,-22.653268092310498,-37.303890259383365,-32.29617717289034,25.981128347702466,6.45001220703125,14.38432633018931,19.035009765624977,-9.898940590208781,47.968960121458736,4.568034587708098,33.501984943541856,-19.42484603587269,76.59181113431991,15.52245898320679,14.466975177916867,11,-5.6500091552734375,-23.490005493164062,-43.71501922607422,-33.670013427734375,-20.589996337890625,1,-0.052243819359955146,1.084173041063369,328.3299865722656,1.7191452888799112,334.0,1.5976380512116726,326.8999938964844,-0.052243819359955146
10509,2021-11-17,329.32000732421875,332.54998779296875,328.0799865722656,330.80999755859375,446400.0,-0.00950434178805204,-1.2518717810746407,-0.610651124396528,72.64088872890169,75.31362349588812,-0.993740826912699,-18.140930040654098,-33.50805165185881,-29.024807406425907,27.155159064014867,4.470001220703125,15.675902968640855,14.426005554199207,-14.646885269929328,43.49889637832774,-0.11043985786506028,28.962450966263475,-13.633860849458586,47.003826118761125,-16.182770063453447,14.536445412064257,11,-0.6399993896484375,-20.330001831054688,-40.555015563964844,-30.510009765625,-12.790008544921875,2,-0.04913152045406066,-1.466647169523422,332.4800109863281,1.084173041063369,328.3299865722656,1.7191452888799112,334.0,-0.04913152045406066
10510,2021-11-18,332.29998779296875,332.5,327.6199951171875,329.70001220703125,761900.0,0.009048889841108743,2.2533365885416665,-1.7449614943470424,80.29864025159773,75.64569194613313,-3.273944771658364,-19.514517416056037,-35.812841193090094,-31.85628094067613,28.358194222555376,4.8800048828125,17.176503271550246,15.750987243652332,-13.328733601236081,44.830708088540746,1.211126821208154,30.29084766609651,-14.298577576820435,67.47552859349133,-3.199849803944616,14.5398604224442,11,-2.6599884033203125,-20.679977416992188,-43.212493896484375,-33.489990234375,-14.879974365234375,3,-0.08934698625358928,-1.2518717810746407,329.32000732421875,-1.466647169523422,332.4800109863281,1.084173041063369,328.3299865722656,-0.08934698625358928
10511,2021-11-19,329.75,334.82000732421875,329.7300109863281,333.2900085449219,865500.0,-0.0076737522920327095,-1.843584038735306,-1.3615545330766703,75.26636914915393,75.27723189799958,-0.10827341335789242,-15.349357426360257,-32.47538799315146,-29.24231994295849,29.30740988620606,5.089996337890625,19.095785691595495,11.675999450683605,-16.77614595901963,40.12814486038684,-2.5500732541680122,25.902072155535222,-9.711157691430117,28.940221334892378,-43.69274917052905,14.226072704851607,11,-0.1100006103515625,-15.439987182617188,-40.100006103515625,-35.029998779296875,-11.149993896484375,4,-0.10119786237206219,2.2533365885416665,332.29998779296875,-1.2518717810746407,329.32000732421875,-1.466647169523422,332.4800109863281,-0.10119786237206219
10512,2021-11-22,326.5899963378906,332.3299865722656,326.4800109863281,330.94000244140625,547600.0,-0.009583028543167171,-1.5601773634548477,1.2288123173475634,70.79257676866808,74.58753618405389,2.905817023214297,-10.96447181090764,-28.724744079648588,-26.034791717132407,29.81111428305685,5.8499755859375,18.317384521515464,7.381495666503895,-20.494619960385876,35.257611293393666,-6.556562146941019,21.31955347994881,-4.758213787989746,1.318769782461533,-69.62403332098332,13.938057813444898,11,3.0500030517578125,-12.279983520507812,-35.23500061035156,-31.875,-11.589996337890625,0,-0.06509694113113418,-1.843584038735306,329.75,2.2533365885416665,332.29998779296875,-1.2518717810746407,329.32000732421875,-0.06509694113113418
10513,2021-11-23,329.0199890136719,329.6499938964844,325.44000244140625,328.29998779296875,697100.0,0.007440499412196155,3.2524930256931923,-0.16551728976224384,70.92983827429752,74.1646823835448,0.4353847554422714,-12.057888465117117,-30.40085565365837,-28.422446170061676,29.873126145442434,4.209991455078125,17.435486699559135,8.570489501953148,-18.69556292758773,35.836541931494025,-5.062536712817291,22.203515716723587,-5.610419051399731,38.16614828021499,-28.441763113013344,13.63302621477043,11,0.6200103759765625,-14.434982299804688,-37.66499328613281,-35.279998779296875,-10.899993896484375,1,-0.06850640927596385,-1.5601773634548477,326.5899963378906,-1.843584038735306,329.75,2.2533365885416665,332.29998779296875,-0.06850640927596385
10514,2021-11-24,325.0400085449219,328.19000244140625,324.7799987792969,326.9100036621094,499000.0,-0.012096470128398873,-1.8535420603708055,-2.5972110371720425,49.28570650061217,71.33390834051411,4.627671320561035,-6.26806340958683,-25.84212464940299,-24.353384337605632,30.828352030481586,4.239990234375,15.936212113180318,3.2375091552734148,-21.939386505869948,28.414404816416777,-9.350938675298266,15.825956985845096,9.94000244140625,2.5897364973509913,-58.856170612621746,12.588447830571667,11,4.839996337890625,-10.0050048828125,-33.68501281738281,-31.300018310546875,-9.040008544921875,2,-0.04045653935142257,3.2524930256931923,329.0199890136719,-1.5601773634548477,326.5899963378906,-1.843584038735306,329.75,-0.04045653935142257
10515,2021-11-26,309.6400146484375,316.05999755859375,307.0299987792969,316.05999755859375,684600.0,-0.04737876412637376,1.8130912202310214,3.433154905672694,35.939962008823414,66.90239123759235,19.357512027554947,10.2862323096669,-10.00944245771268,-9.021932631198297,31.15315789574757,18.010009765625,14.210974654665506,-12.56048583984375,-36.62510944081396,11.504137761126458,-24.592797640328854,-0.528174039358646,25.13599609375001,9.391921794200234,-46.92669615377515,12.032311800485116,11,11.364990234375,5.834991455078125,-18.285018920898438,-15.9000244140625,14.399993896484375,4,0.022251594771051098,-1.8535420603708055,325.0400085449219,3.2524930256931923,329.0199890136719,-1.5601773634548477,326.5899963378906,0.022251594771051098
10516,2021-11-29,309.1400146484375,314.55999755859375,304.8699951171875,313.55999755859375,716600.0,-0.0016147783760044332,2.0187003850358893,0.6884726909730475,31.200300265554404,62.70740176032504,17.835913125388288,12.410973047669586,-9.012068563505977,-8.572363062365866,31.902843329175234,9.69000244140625,12.675197344113826,-13.687986755371071,-35.48879426129241,8.11282075055027,-24.588390508331713,-2.787583002410429,24.52615561523436,15.549966715158439,-34.893020286679565,10.900403752960658,11,10.704986572265625,6.334991455078125,-17.785018920898438,-15.4000244140625,9.22998046875,0,0.02678397614981387,1.8130912202310214,309.6400146484375,-1.8535420603708055,325.0400085449219,3.2524930256931923,329.0199890136719,0.02678397614981387
10517,2021-11-30,302.05999755859375,309.44000244140625,299.9200134277344,305.6700134277344,1397800.0,-0.02290229913424613,-1.4131833108351157,0.816748829694685,27.46927496618322,57.091506323754686,23.241772550085955,20.647245210814276,-1.4135251601508116,-1.6593443038623832,32.94264245441691,9.519989013671875,10.84285693758602,-20.830003356933616,-42.37280549638149,0.7127987825142554,-31.601404426657552,-10.05860228720968,29.878402196289073,7.198067732028184,-36.643062526095385,10.771401069723932,11,15.310012817382812,13.415008544921875,-10.2550048828125,-8.32000732421875,22.07000732421875,1,0.05475736171160306,2.0187003850358893,309.1400146484375,1.8130912202310214,309.6400146484375,-1.8535420603708055,325.0400085449219,0.05475736171160306
10518,2021-12-01,293.1000061035156,309.3599853515625,293.05999755859375,308.0799865722656,801200.0,-0.02966295281565734,-1.1646733645939298,4.149560836228686,24.94421223499677,51.791875602209686,29.087079473576182,30.47422749152929,8.141461104236157,7.050791179004932,34.06875980992339,16.29998779296875,7.918885054061434,-29.348495483398438,-52.962327074397365,-5.73466389239951,-41.15541127889787,-17.541579687899002,36.27692274519535,0.11388710321941728,-40.36953111786242,11.806915795499462,12,20.839996337890625,20.919998168945312,-0.2650146484375,0.639984130859375,30.639984130859375,2,0.07471850372036437,-1.4131833108351157,302.05999755859375,2.0187003850358893,309.1400146484375,1.8130912202310214,309.6400146484375,0.07471850372036437
10519,2021-12-02,304.92999267578125,307.0400085449219,294.8800048828125,295.2799987792969,706200.0,0.04036160466024552,-1.3272775060232167,-0.6441926888099352,36.086126462244586,46.87937407005935,15.012229604597621,19.72236209335267,-3.1349683131263646,-4.9054746651289065,35.79211413483462,13.94000244140625,5.866570200242222,-17.561009216308605,-41.03830681272382,5.916288380106607,-29.299658014516183,-5.822360418101027,20.81524304391803,51.608674422554344,10.917642185204684,11.7386487982076,12,9.010009765625,9.090011596679688,-9.027488708496094,-11.19000244140625,12.52001953125,3,0.0432558382521282,-1.1646733645939298,293.1000061035156,-1.4131833108351157,302.05999755859375,2.0187003850358893,309.1400146484375,0.0432558382521282
10520,2021-12-03,305.3999938964844,307.19000244140625,299.7900085449219,306.70001220703125,650400.0,0.0015413413963605294,5.4912261915916,-0.13471700857971416,30.226759350336593,41.87497298130186,11.538592020045144,18.61255774609117,-3.218294318092262,-5.4528816844427865,34.952000207735246,7.399993896484375,2.670457245907812,-16.079006958007824,-40.701739234075376,8.543725318059728,-28.39037309604157,-3.7676408199740763,17.076718007104375,57.395331804142444,22.795876537325135,12.31136613803377,12,7.2949981689453125,8.620010375976562,-8.124992370605469,-11.660003662109375,15.970001220703125,4,0.034708599591879885,-1.3272775060232167,304.92999267578125,-1.1646733645939298,293.1000061035156,-1.4131833108351157,302.05999755859375,0.034708599591879885
10521,2021-12-06,311.6600036621094,314.510009765625,307.1099853515625,309.8399963378906,710300.0,0.020497740310194024,-1.0329655588718603,-1.3999859151623277,38.56810516367155,38.29447613630225,2.729719395966015,11.85041445809577,-8.905818664660046,-11.74526087696347,33.632345050570635,9.110015869140625,0.0679899249466871,-9.11449737548827,-34.02727093205118,15.798276181074641,-21.570884153769725,3.3418894027931856,7.875036806979892,86.7132658200474,50.34116133457739,12.456386778281455,12,-0.3050079345703125,2.3600006103515625,-14.385002136230469,-17.920013427734375,13.449981689453125,0,0.039722790019069754,5.4912261915916,305.3999938964844,-1.3272775060232167,304.92999267578125,-1.1646733645939298,293.1000061035156,0.039722790019069754
10522,2021-12-07,314.4599914550781,319.57000732421875,313.54998779296875,315.0299987792969,552700.0,0.0089841101202206,-4.037642371929108,-0.3131895771152621,37.409142317120384,34.56995436328256,-2.2035888500793135,8.293467520428464,-11.19182057361354,-14.462030073123174,31.86642405352745,7.910003662109375,-3.4115203604395674,-5.5640090942382585,-30.27738134493802,19.149363156461504,-17.92069521958814,6.792677031111623,-21.399993896484375,80.72420223787816,47.397320439507325,12.356686125349889,12,-3.834991455078125,-0.4399871826171875,-17.04749298095703,-20.720001220703125,13.33001708984375,1,0.012434025848620411,-1.0329655588718603,311.6600036621094,5.4912261915916,305.3999938964844,-1.3272775060232167,304.92999267578125,0.012434025848620411
10523,2021-12-08,316.2300109863281,317.3800048828125,313.3399963378906,315.0199890136719,409100.0,0.005628759076980572,1.3019927662238298,-2.122818288896027,40.672648411775775,33.612947908967406,-6.681266791542271,5.768563884452817,-12.25324266766421,-15.976904274126355,29.986124493053957,4.040008544921875,-6.474598070613752,-3.1269897460937273,-27.472902552756352,21.218923060568898,-15.299946149425068,9.045966657237614,-22.639813232421886,86.4722721440914,52.6085843360551,12.17295640333132,12,-9.915008544921875,-2.2100067138671875,-18.592514038085938,-22.490020751953125,10.699981689453125,2,0.024981796863125405,-4.037642371929108,314.4599914550781,-1.0329655588718603,311.6600036621094,5.4912261915916,305.3999938964844,0.024981796863125405
10524,2021-12-09,318.32000732421875,320.2099914550781,313.3399963378906,314.8800048828125,486500.0,0.0066091018096983145,-1.1073541526248782,2.842925598991173,39.910517556865884,34.05412074763879,-10.979334707613987,3.1742250458947865,-13.68053177406864,-17.950296494429267,28.570896604834207,6.8699951171875,-9.192401041113044,-0.613493347167946,-24.70837242094501,23.48138572660912,-12.660932884056479,11.433946189720587,-24.210213378906246,90.74443823398424,58.60710492922239,12.047439536888543,12,-11.685012817382812,-4.3000030517578125,-20.462509155273438,-24.58001708984375,9.57000732421875,3,0.01702683709929631,1.3019927662238298,316.2300109863281,-4.037642371929108,314.4599914550781,-1.0329655588718603,311.6600036621094,0.01702683709929631
10525,2021-12-10,318.92999267578125,322.739990234375,317.7900085449219,320.5899963378906,451000.0,0.0019162645687589297,-1.5126989659579413,-0.4825588616241727,41.96613245016306,35.25032432370642,-11.323769532054996,2.041185014786265,-13.317884031944118,-18.529161198136194,27.274476433886274,4.949981689453125,-12.304571651780577,0.39499206542967613,-23.406972207923104,24.196956338782456,-11.505990071246686,12.295974202106038,-23.77619083007812,75.62382361899705,41.30240098484391,11.90098213667638,12,-11.029998779296875,-4.9099884033203125,-21.072494506835938,-25.19000244140625,4.160003662109375,4,-0.004640455594449255,-1.1073541526248782,318.32000732421875,1.3019927662238298,316.2300109863281,-4.037642371929108,314.4599914550781,-0.004640455594449255
10526,2021-12-13,314.1000061035156,320.5,313.8699951171875,320.0,637000.0,-0.015144347296228489,-1.0849019937141624,3.5542053497564114,40.95058722391101,36.748247907898396,-6.387982511882512,5.590500924520597,-7.940447588330244,-13.659578919162982,25.288706654238997,6.6300048828125,-13.849503906129257,-3.4399948120117188,-26.159041413728403,19.279051789704965,-14.799518112870032,7.919528488846595,-17.29103295449221,8.085215522419071,-29.154581106015044,11.35952330085833,12,-6.20001220703125,-0.0800018310546875,-5.2775115966796875,-9.57501220703125,0.1300048828125,0,0.023145459638342025,-1.5126989659579413,318.92999267578125,-1.1073541526248782,318.32000732421875,1.3019927662238298,316.2300109863281,0.023145459638342025
10527,2021-12-14,311.3999938964844,317.4599914550781,309.6199951171875,312.4599914550781,624500.0,-0.008596027235164838,-2.3939413956192035,0.17966078900952254,37.283484996251374,38.11927821470447,-2.485097776021405,7.333099999572823,-4.624741068283299,-10.995465436518543,23.330185327087914,7.839996337890625,-13.41791471839582,-5.293507385253918,-27.577234211198515,16.99021944069068,-16.435370798226188,5.848356027718353,-13.03515972233987,13.5670689157882,-22.58249496738368,11.14186341297229,12,-2.589996337890625,2.6200103759765625,-1.9199905395507812,-6.5399932861328125,2.08001708984375,1,0.04402694837442933,-1.0849019937141624,314.1000061035156,-1.5126989659579413,318.92999267578125,-1.1073541526248782,318.32000732421875,0.04402694837442933
10528,2021-12-15,315.1099853515625,316.1300048828125,307.20001220703125,312.05999755859375,717800.0,0.011913909851621218,2.508819473589544,-2.8773536016583177,42.80537155527371,38.86586100281882,-3.0671893440486997,2.3769337479021146,-7.759624571787413,-14.760863169210381,21.365461996086392,8.92999267578125,-12.568056023677514,-0.7150146484374886,-21.725733869943895,20.295704573068917,-11.220374259190692,9.790344962315714,-15.282641813804162,50.90080005655775,10.072145752899033,10.505359610753201,12,-3.8449859619140625,-1.0899810791015625,-4.062492370605469,-9.2449951171875,-0.939971923828125,2,0.040239991694368316,-2.3939413956192035,311.3999938964844,-1.0849019937141624,314.1000061035156,-1.5126989659579413,318.92999267578125,0.040239991694368316
10529,2021-12-16,313.1400146484375,318.8699951171875,311.92999267578125,318.4200134277344,827300.0,-0.006251692408056009,1.2459692353275227,-1.731154069360229,53.148617099081726,41.41273408601272,0.21215574769610157,3.2386350300225217,-5.2784493476654575,-12.85751787290451,19.322489170739622,6.94000244140625,-10.701641821107842,-1.8759857177734602,-21.922738157122524,18.170766721575603,-11.899361937447964,8.147390501901043,-11.937912308882176,38.224007980927475,-6.309319738938306,10.023376219674525,12,1.78497314453125,0.8799896240234375,-1.8975143432617188,-7.08001708984375,-1.34002685546875,3,0.0440377383351207,2.508819473589544,315.1099853515625,-2.3939413956192035,311.3999938964844,-1.0849019937141624,314.1000061035156,0.0440377383351207
10530,2021-12-17,302.6099853515625,312.7900085449219,302.1400146484375,312.6499938964844,1554000.0,-0.03362722361975068,1.063944737363492,1.9015172094905066,45.02360100990368,42.130011402260735,11.515813415366608,12.048025518050167,5.77411265048579,-2.410356172348429,17.641867062416214,11.0,-7.859528039175643,-10.921514892578102,-29.950531632440857,8.107501847284652,-20.43602326250948,-1.407006522646725,20.1300048828125,2.5597553272830025,-43.75444070583326,9.514508369931363,12,9.83001708984375,11.410018920898438,8.632514953613281,3.45001220703125,11.280029296875,4,0.08353997065729835,1.2459692353275227,313.1400146484375,2.508819473589544,315.1099853515625,-2.3939413956192035,311.3999938964844,0.08353997065729835
10531,2021-12-20,296.3800048828125,297.5899963378906,289.7699890136719,297.5899963378906,824000.0,-0.020587491392632717,11.925723221266615,0.12051697462848528,45.61457908234192,43.04172659839646,17.15435122496251,16.495563138323064,12.426643190696666,3.651467765655184,16.01711258804352,12.839996337890625,-6.639554632858449,-15.482995605468773,-34.3757552935561,3.409764082618551,-24.929375449512463,-6.036615761425082,25.94798583984374,22.714826401160295,-27.36803740716846,9.446379844043673,12,9.874984741210938,15.9949951171875,14.862495422363281,9.67999267578125,12.29998779296875,0,0.0901207605608858,1.063944737363492,302.6099853515625,1.2459692353275227,313.1400146484375,2.508819473589544,315.1099853515625,0.0901207605608858
10532,2021-12-21,305.3299865722656,306.44000244140625,299.1099853515625,300.32000732421875,623300.0,0.030197656866197464,1.0276641636381287,-4.140507957325531,59.44400926415569,45.127433359772006,7.569048562895148,6.188455062394496,4.125401320919593,-5.459285574995022,14.612292369824479,10.05999755859375,-4.744529180949485,-5.470013427734386,-23.232446963662937,12.292420108194165,-14.35123019569869,3.4112033402299176,15.695684082031221,53.47077077318523,-2.811680240572308,8.88121676796428,12,0.9250030517578125,7.045013427734375,7.132514953613281,1.4000091552734375,3.230010986328125,1,0.029148871075445504,11.925723221266615,296.3800048828125,1.063944737363492,302.6099853515625,1.2459692353275227,313.1400146484375,0.029148871075445504
10533,2021-12-22,306.4800109863281,307.3500061035156,304.1000061035156,304.8699951171875,426400.0,0.003766496789172402,-1.063496061771573,0.32136178403698673,51.433344715580226,46.40774748851805,5.465273745548473,3.43955819573182,3.7385429051795427,-6.660122205893117,13.311790444807592,3.25,-3.9631541855870296,-3.192990112304699,-18.81979561983303,12.433815395223633,-11.006392866068893,4.620412641459495,13.29543240234375,57.42274387577355,0.5264091504572193,7.813402753764176,12,-0.2250213623046875,5.8149871826171875,6.302497863769531,0.5699920654296875,3.529998779296875,2,0.022839988740121386,1.0276641636381287,305.3299865722656,11.925723221266615,296.3800048828125,1.063944737363492,302.6099853515625,0.022839988740121386
10534,2021-12-23,311.8900146484375,313.20001220703125,306.80999755859375,307.9200134277344,633200.0,0.01765206038951339,-1.0646140952005325,2.465814962943306,55.49908747186005,47.911409157595486,-1.0647087664987112,-3.1685770817045977,-0.8654798177325347,-12.153384633045448,11.846457376257948,6.720001220703125,-3.1576377273407843,2.874513244628929,-11.042988826390001,16.79201531564786,-4.084237790880536,9.833264280138394,6.685210565234399,94.40889346210706,36.023465992122425,6.958751035509477,12,-6.7550201416015625,0.4049835205078125,6.019989013671875,-4.8400115966796875,5.319976806640625,3,0.007310265389120829,-1.063496061771573,306.4800109863281,1.0276641636381287,305.3299865722656,11.925723221266615,296.3800048828125,0.007310265389120829
10535,2021-12-27,316.5299987792969,316.5799865722656,311.8599853515625,312.54998779296875,375200.0,0.01487698840275331,1.3137337033352532,1.0025213507675514,54.24289863518942,49.38833264773753,-6.795559414001332,-7.658573766213749,-4.908773326430946,-16.753411457181755,12.12833780369636,4.720001220703125,-2.669131358949187,7.1699981689453125,-7.1479270222430955,21.48792336013372,0.011035573351136918,14.328960764539488,0.8930169863750166,99.8135479391242,43.152026938456544,7.158962595594191,12,-12.210006713867188,-4.2350006103515625,2.3050079345703125,-9.479995727539062,3.17999267578125,0,-0.014943326081475639,-1.0646140952005325,311.8900146484375,-1.063496061771573,306.4800109863281,1.0276641636381287,305.3299865722656,-0.014943326081475639
10536,2021-12-28,317.4200134277344,319.0,316.2799987792969,316.2799987792969,306100.0,0.0028117860925342963,-3.7718706499625227,0.28643505064523794,52.667648715488944,51.09768417209726,-8.00714156418968,-8.32320093932259,-5.290674058017885,-17.54807032661506,12.075013854368201,2.720001220703125,-2.2689465263223383,7.6460128784179915,-7.117039560630133,22.409065317466116,0.2644866588939294,15.027539097942054,-27.6500244140625,92.05638306360049,36.85076927769626,7.3815262195240745,12,-13.035018920898438,-5.1250152587890625,3.209991455078125,-10.370010375976562,-5.860015869140625,1,-0.0111209080397211,1.3137337033352532,316.5299987792969,-1.0646140952005325,311.8900146484375,-1.063496061771573,306.4800109863281,-0.0111209080397211
10537,2021-12-29,318.6000061035156,319.9200134277344,317.3900146484375,318.4700012207031,281600.0,0.0037174488874813783,-1.209627122258056,0.11403790555734018,52.15886055751198,52.13696072790151,-9.005423394204286,-8.643689762616873,-5.868408269040401,-18.597733205106124,11.459887546447005,2.529998779296875,-2.105998593763047,7.999005126953136,-6.797620342030257,22.79563059593653,0.6006923924614398,15.397317861444833,-28.245416870117197,91.65608904492757,38.73638784785156,7.398312734491704,12,-13.7550048828125,-7.550018310546875,3.375,-11.550003051757812,-15.6300048828125,2,-0.031136262516301638,-3.7718706499625227,317.4200134277344,1.3137337033352532,316.5299987792969,-1.0646140952005325,311.8900146484375,-0.031136262516301638
10538,2021-12-30,315.0,319.9599914550781,314.70001220703125,319.07000732421875,439700.0,-0.011299453969081052,-1.2526760158404455,-31.306572769953053,47.05672918445507,51.460084292942994,-6.059925294253389,-3.4982233464796764,-1.7103879895645377,-14.864973287124371,10.18925318682948,5.259979248046875,-1.5773996186558747,3.3039993286132585,-9.084887705703238,15.692886362929755,-2.8904441885450183,9.498442845771535,-23.46279379882816,62.28141629476978,13.561921300891363,6.194443517158262,12,-10.135009765625,-5.290008544921875,6.975006103515625,-7.9499969482421875,-11.230010986328125,3,-0.02044445219494051,-1.209627122258056,318.6000061035156,-3.7718706499625227,317.4200134277344,1.3137337033352532,316.5299987792969,-0.02044445219494051
10539,2021-12-31,318.1199951171875,319.3699951171875,314.6099853515625,315.0,357300.0,0.009904746403769815,-1.4410153682431375,-0.7665821873640958,49.31251236814649,51.936629999414414,-9.386290448489603,-5.880907611333953,-4.356784944710739,-17.856674950585045,8.853423543476612,4.760009765625,-0.422726846828823,5.764494323730446,-6.511640088259412,18.040628735720304,-0.37357288226451146,11.902561529725403,-24.877421800781292,77.28401294547153,30.64718044018891,6.138067205994941,12,-13.2550048828125,-9.139999389648438,3.9925079345703125,-11.069992065429688,-13.389984130859375,4,-0.025493478800585834,-1.2526760158404455,315.0,-1.209627122258056,318.6000061035156,-3.7718706499625227,317.4200134277344,-0.025493478800585834
10540,2022-01-03,316.0,322.0199890136719,314.1300048828125,318.4100036621094,880400.0,-0.006664136645690988,-1.5658510442976732,-0.7724382800579053,51.69038657964628,52.611719721337124,-5.774419175183596,-3.08419773422213,-1.7413109073411306,-15.577098740715314,7.4066099663078715,7.889984130859375,-0.04734538881041317,3.114498901367199,-8.807411959986894,15.036409762721291,-2.846456529309819,9.075454332044217,-21.15438159527349,23.70087298241271,-26.663574944945545,5.960955430677038,1,-5.4350128173828125,-9.745010375976562,6.4575042724609375,-8.949996948242188,-1.75,0,0.003829086883158528,-1.4410153682431375,318.1199951171875,-1.2526760158404455,315.0,-1.209627122258056,318.6000061035156,0.003829086883158528
10541,2022-01-04,324.0400085449219,326.989990234375,316.4700012207031,319.8399963378906,712500.0,0.025443065015575472,1.0831711768331742,-1.7427410061921464,60.26975882476041,52.703469672515425,-10.592114349269991,-10.697646527104496,-9.183810730873006,-23.38727892093482,7.18617842838112,10.989990234375,-0.16088284018246668,10.535507202148438,-2.3639809120637096,23.434995316360585,4.0857631450423355,16.98525125925454,-27.020440491479746,77.06076944251963,21.131180634169333,6.44974405710608,1,-8.495010375976562,-15.660018920898438,-5.8000030517578125,-16.990005493164062,-19.6199951171875,1,-0.013362600221149767,-1.5658510442976732,316.0,-1.4410153682431375,318.1199951171875,-1.2526760158404455,315.0,-0.013362600221149767
10542,2022-01-05,318.3699951171875,326.7099914550781,318.0,325.4800109863281,1015200.0,-0.01749788074995784,-1.219104377811211,-1.6928560010463138,52.56693682332677,52.82942435115393,-3.216054993296666,-4.974743818985303,-3.1197614340392192,-17.492048186640545,7.621375125887159,8.709991455078125,1.0641124874371144,4.669993591308582,-8.407753128525314,17.74774031114248,-1.8688797686083376,11.208866951225502,-18.3533848456521,32.97041262850146,-22.620587287703593,6.538873359916942,1,-1.470001220703125,-9.990005493164062,-0.709991455078125,-11.319992065429688,-17.839996337890625,2,-0.021390199023268774,1.0831711768331742,324.0400085449219,-1.5658510442976732,316.0,-1.4410153682431375,318.1199951171875,-0.021390199023268774
10543,2022-01-06,324.1300048828125,325.82000732421875,318.1700134277344,320.5,594400.0,0.018092187875634602,1.1825915090725456,-0.5105480704435126,58.166134533052755,53.12576291350868,-6.938810883477572,-10.6590552839358,-8.420351314432082,-23.086862911671858,8.054234068726236,7.649993896484375,3.014260663130642,10.035003662109375,-3.818697788945542,23.888705113164292,3.1081529365819165,16.961854387636834,-21.416056614993124,77.76058624191971,19.147723762358254,6.9268507255274665,1,-4.70501708984375,-15.750015258789062,-7.707496643066406,-17.080001831054688,-22.989990234375,3,-0.06528245871516791,-1.219104377811211,318.3699951171875,1.0831711768331742,324.0400085449219,-1.5658510442976732,316.0,-0.06528245871516791
10544,2022-01-07,323.739990234375,328.2300109863281,322.80999755859375,324.5199890136719,621800.0,-0.0012032661048412274,-3.1060954604829667,-0.21487540774119784,68.48643556975733,54.708378128460666,-5.242400588069302,-10.374052655628589,-7.3654566336576295,-22.489771372040593,8.636690130745379,5.420013427734375,3.337494434094083,9.373989868164074,-5.028862804413336,23.776842540741484,2.172563531875369,16.57541620445278,-18.598437769900045,68.15589497628936,2.3513732689134486,7.201426336288716,1,-2.5599822998046875,-14.739990234375,-9.759986877441406,-16.689987182617188,-17.399993896484375,4,-0.06168530865230959,1.1825915090725456,324.1300048828125,-1.219104377811211,318.3699951171875,1.0831711768331742,324.0400085449219,-0.06168530865230959
10545,2022-01-10,317.45001220703125,321.8699951171875,315.2799987792969,320.7300109863281,576800.0,-0.01942910427219713,1.3705163319410063,4.205133221174537,68.41461215859107,56.458040733249796,1.33186544929913,-4.427643624064217,-0.5892600000201469,-15.974817855064202,8.647162731759847,8.459991455078125,4.188820725504115,3.1580108642577898,-11.16107371678828,17.47709544530386,-4.001531426265274,10.317553154780853,-9.5378447199339,16.75684465035608,-52.24696789903033,7.159542290523035,1,3.7299957275390625,-8.45001220703125,-3.4700088500976562,-10.285003662109375,-7.220001220703125,0,-0.040069304556862084,-3.1060954604829667,323.739990234375,1.1825915090725456,324.1300048828125,-1.219104377811211,318.3699951171875,-0.040069304556862084
10546,2022-01-11,321.3699951171875,322.04998779296875,311.989990234375,317.80999755859375,543700.0,0.012348347013449557,3.089444106737461,-1.085365513263056,65.3698748709671,57.925931212522585,-2.200271036151321,-8.19522475533222,-3.8033580852646764,-19.553254832993673,9.242467261018271,10.05999755859375,4.509615516600093,6.7144943237304915,-7.949032695601886,21.37802134306287,-0.6172691859356974,14.04625783339668,-11.01968641018243,57.75857695061383,-12.664366927499515,7.331763509666183,1,-1.2599945068359375,-12.3699951171875,-8.012496948242188,-14.149993896484375,-18.350006103515625,1,-0.022155133414341277,1.3705163319410063,317.45001220703125,-3.1060954604829667,323.739990234375,1.1825915090725456,324.1300048828125,-0.022155133414341277
10547,2022-01-12,325.1099853515625,327.25,322.8900146484375,324.5899963378906,529100.0,0.011637645988111567,-1.2245093383366161,0.14606442985238396,67.00746585925359,60.14267973194464,-5.497868210556192,-11.442074366300176,-6.915817425917737,-22.934787061813665,9.231946316238796,5.8800048828125,4.725043787625339,9.768984985351551,-5.522155180779805,25.060125151482907,2.1234149022858446,17.414555068417258,-13.1199951171875,80.78804403996594,8.360420729324005,7.645570083065679,1,-4.9999847412109375,-16.1099853515625,-12.4224853515625,-17.889984130859375,-25.079986572265625,2,-0.06363991527807034,3.089444106737461,321.3699951171875,1.3705163319410063,317.45001220703125,-3.1060954604829667,323.739990234375,-0.06363991527807034
10548,2022-01-13,327.7900085449219,330.5,324.4700012207031,325.17999267578125,499500.0,0.008243435496025464,-1.9925561319147325,5.019367333763719,65.2767018502305,61.916478563287306,-6.898260585889318,-13.83264156777841,-8.960012914454637,-25.344268340510325,9.065733596915383,6.029998779296875,5.101280549907187,11.81500701904298,-4.455892954731553,28.085906992817513,3.679557032155685,19.950457005930275,-15.800018310546875,85.3593191500587,15.06312478688956,8.135449986887275,1,-6.545013427734375,-17.655014038085938,-15.467506408691406,-20.57000732421875,-32.480010986328125,3,-0.08316302832607281,-1.2245093383366161,325.1099853515625,3.089444106737461,321.3699951171875,1.3705163319410063,317.45001220703125,-0.08316302832607281
10549,2022-01-14,326.92999267578125,327.0,320.2699890136719,324.239990234375,775900.0,-0.002623679327378725,3.7561627881898763,1.0306460099386145,60.7749536007993,62.925874898970974,-5.204425041011234,-12.528907956456635,-7.5303647437291374,-24.286380096418725,9.094983513827955,7.52001953125,5.450163942000813,10.265492248535168,-6.65532575516545,27.186310252235785,1.8050832466848874,18.725901250385448,-12.348601074218777,80.71309864542253,13.566102197755015,8.460409001850296,1,-5.68499755859375,-16.794998168945312,-16.762489318847656,-19.709991455078125,-37.009979248046875,4,-0.07888532286763872,-1.9925561319147325,327.7900085449219,-1.2245093383366161,325.1099853515625,3.089444106737461,321.3699951171875,-0.07888532286763872
10550,2022-01-18,327.8900146484375,327.9200134277344,321.7200012207031,323.6199951171875,816700.0,0.002936475680309636,1.863735675119462,1.5873664148117896,60.83177209522889,62.98832081791192,-4.80586853759462,-12.1192676956789,-8.592904775533498,-25.113429365393017,8.09267712145375,6.20001220703125,6.5148641334925514,9.961512756347645,-6.302886017779883,26.225911530475173,1.8293133692838524,18.093712143411437,-11.080017871093787,85.89960035348273,20.998663878896792,8.132199387063766,1,-6.64501953125,-17.755020141601562,-17.562515258789062,-20.670013427734375,-38.70001220703125,1,-0.06572331375706186,3.7561627881898763,326.92999267578125,-1.9925561319147325,327.7900085449219,-1.2245093383366161,325.1099853515625,-0.06572331375706186
10551,2022-01-19,323.0899963378906,330.20001220703125,322.6099853515625,328.07000732421875,907700.0,-0.014639110970468105,-1.5555504179446473,-1.1662735849056605,54.32144745344534,63.18326644348065,-0.1729709287174046,-5.497461689018223,-3.956840555660392,-20.21498383268562,6.091254899779089,7.59002685546875,7.152681657877395,3.8259948730468523,-9.014342800222153,16.666332546315857,-2.59417396358765,10.246163709681355,-4.363399109375052,27.56602439613743,-32.5481023890085,6.420168836634497,1,-1.845001220703125,-12.955001831054688,-12.129997253417969,-15.8699951171875,-25.100006103515625,2,-0.03980310593743486,1.863735675119462,327.8900146484375,3.7561627881898763,326.92999267578125,-1.9925561319147325,327.7900085449219,-0.03980310593743486
10552,2022-01-20,314.2300109863281,326.45001220703125,313.2099914550781,323.07000732421875,906100.0,-0.027422654529658197,-1.4338194251606515,1.7750957502221405,49.3270509463321,62.20114604495614,8.982618051777763,4.283073842053113,4.512931417331629,-11.315395130871195,5.217708543954207,13.240020751953125,7.617948753336293,-5.478991699218739,-16.814790209013154,5.8568068105756765,-11.146890954115975,0.18890755567849737,16.269989013671875,5.8994738412063,-51.71227875970354,5.667899254897222,1,7.014984130859375,-4.0950164794921875,-3.2700119018554688,-7.010009765625,-17.839996337890625,3,-0.03567457461325674,-1.5555504179446473,323.0899963378906,1.863735675119462,327.8900146484375,3.7561627881898763,326.92999267578125,-0.03567457461325674
10553,2022-01-21,313.4800109863281,317.6499938964844,308.80999755859375,315.1400146484375,846300.0,-0.0023867866651114955,1.6467204838982314,0.1877832974878223,45.76953020007246,59.67704544832448,9.010607666497663,5.886172167281757,4.852733629801264,-10.482168654384282,4.562171402625436,8.839996337890625,6.787836086904292,-6.578991699218761,-16.54441268771768,3.3864292892801586,-11.56170219346825,-1.596281204969273,16.720001220703125,21.832679895221627,-31.91546108297825,4.982710494249467,1,6.17498779296875,-3.3450164794921875,-2.0650100708007812,-5.6150054931640625,-25.860015869140625,4,-0.0429054859501643,-1.4338194251606515,314.2300109863281,-1.5555504179446473,323.0899963378906,1.863735675119462,327.8900146484375,-0.0429054859501643
10554,2022-01-24,314.1700134277344,315.3999938964844,298.4100036621094,306.79998779296875,1018500.0,0.0022011050696191248,2.4567677401128187,-4.439764684254068,48.2868523164705,57.44062768808887,7.621865226471812,5.666251215315242,3.8417152810413313,-11.00616808068986,4.865925873275242,16.989990234375,6.9540731385203,-6.002989196777321,-15.621048774873543,3.615070381318901,-10.812018985825432,-1.19395940772921,15.174398193359366,49.57535555032903,-7.644183097162184,4.8090297890481075,1,0.2849884033203125,-4.0350189208984375,-1.5275115966796875,-5.1800079345703125,-16.860015869140625,0,-0.060031241248550304,1.6467204838982314,313.4800109863281,-1.4338194251606515,314.2300109863281,-1.5555504179446473,323.0899963378906,-0.060031241248550304
10555,2022-01-25,311.79998779296875,315.6400146484375,302.010009765625,307.3999938964844,812100.0,-0.007543767811916791,1.2566144316249788,0.5970120206541588,37.180561601741815,54.308481769286054,10.176297522778498,8.077905536507444,5.8530207518221005,-8.438964394995708,5.540933065990725,13.6300048828125,6.124450877147524,-8.136514282226585,-18.34616743251354,2.0731388680603686,-13.241340857370062,-3.0316877070831083,15.688359350585927,42.120102333216536,-12.06958843624173,5.104826575143491,1,2.6550140380859375,-1.6649932861328125,2.6725082397460938,-2.8099822998046875,-16.829986572265625,1,-0.07017310847286629,2.4567677401128187,314.1700134277344,1.6467204838982314,313.4800109863281,-1.4338194251606515,314.2300109863281,-0.07017310847286629
10556,2022-01-26,313.8900146484375,322.2900085449219,308.8599853515625,315.57000732421875,861100.0,0.006703101145906665,-1.2878985593894432,-0.3818170468653549,44.92756928290756,51.855159927469835,7.726139557850672,6.0184283574390065,3.1922745577683713,-10.33234799604179,6.209282004805824,13.430023193359375,4.664274876980244,-5.869987487792969,-16.380434254836644,4.640459279250706,-11.125210871314778,-0.6147641042711598,11.85363188623046,55.20686971806076,-1.5980584051247035,5.2552233835218285,1,0.5649871826171875,-3.7550201416015625,-0.6600112915039062,-4.9000091552734375,-30.040008544921875,2,-0.07869002215535814,1.2566144316249788,311.79998779296875,2.4567677401128187,314.1700134277344,1.6467204838982314,313.4800109863281,-0.07869002215535814
10557,2022-01-27,308.67999267578125,322.3900146484375,304.25,318.45001220703125,915600.0,-0.016598240560444566,1.055522895932609,5.815513169845595,32.2862025337715,48.18954889230772,11.578027259802184,11.011740162665546,7.942058730406643,-4.8746256827687375,7.043953226679633,18.1400146484375,3.4807215888491214,-10.584008789062523,-22.202784600390032,1.0347670222649867,-16.393396694726277,-4.774620883398768,15.42363528653317,42.827290694433664,-10.858985568594633,5.809387905663754,1,5.6250152587890625,5.7750091552734375,0.6350021362304688,0.3100128173828125,-36.75997924804682,3,-0.03463134215062125,-1.2878985593894432,313.8900146484375,1.2566144316249788,311.79998779296875,2.4567677401128187,314.1700134277344,-0.03463134215062125
10558,2022-01-28,308.55999755859375,308.70001220703125,297.7099914550781,306.260009765625,815700.0,-0.0003887362966006336,7.519339499893544,-0.2354128142335949,32.4873536088688,45.04648222653766,9.703846317461966,11.198691504018143,7.457144427773983,-4.504953460520142,7.9254058315335705,10.990020751953125,2.2433622584265436,-10.382003784179688,-22.825992639438084,2.061985071078709,-16.603998211808857,-4.160009356550518,14.002012945708373,43.96270626858658,-7.567198090299165,6.221994427629193,1,5.3950042724609375,5.5449981689453125,0.7549972534179688,0.4300079345703125,-36.94000244140625,4,-0.03944122052906496,1.055522895932609,308.67999267578125,-1.2878985593894432,313.8900146484375,1.2566144316249788,311.79998779296875,-0.03944122052906496
10559,2022-01-31,310.010009765625,311.5,303.1400146484375,306.239990234375,729400.0,0.004699287718771483,1.4770326967592593,1.639147626250564,40.33768980288085,42.769361971832325,6.2595954089983366,9.60225988305524,5.50847209634685,-5.6601525960796835,8.720089181509367,8.3599853515625,0.4926214456916682,-8.526492309570301,-21.596081476155177,4.543096857014575,-15.061286892862768,-1.9916977262778346,12.3800048828125,49.83795280166684,-5.838917072428522,6.53479458329244,1,3.9449920654296875,4.0949859619140625,-0.735015869140625,-1.0200042724609375,-31.930023193359432,0,-0.07222352163842993,7.519339499893544,308.55999755859375,1.055522895932609,308.67999267578125,-1.2878985593894432,313.8900146484375,-0.07222352163842993
10560,2022-02-01,317.2099914550781,318.1199951171875,308.17999267578125,309.7799987792969,1104200.0,0.023224997460231878,1.1491897170608107,1.970810128221733,45.02155142503822,41.7360401908982,-2.921939045437796,2.6325476915227455,-2.2128549679753178,-12.524611798571073,9.462796516037516,9.94000244140625,-1.2520003084418931,-1.3870101928711165,-14.418307323867396,11.644286938125163,-7.902658758369284,5.1286383726270515,3.2056213378906477,79.01127096690429,22.622925440546084,6.515648565498147,2,-5.1299896240234375,-3.1049957275390625,-8.4949951171875,-8.219985961914062,-41.579986572265625,1,-0.06273444857521937,1.4770326967592593,310.010009765625,7.519339499893544,308.55999755859375,1.055522895932609,308.67999267578125,-0.06273444857521937
10561,2022-02-02,319.7099914550781,321.0,314.2900085449219,315.5,950700.0,0.00788121454980728,-1.0241379786514215,0.566621211996747,43.33994018453515,41.07080566180965,-6.651265284664191,-0.21974548724290344,-5.133692831403096,-14.60775604309498,9.575475705181113,6.709991455078125,-2.661233791224106,1.3294906616210938,-11.462734100095759,14.121715423337946,-5.066621719237332,7.72560304247952,-22.0,89.14092109086637,34.35850230920454,6.396112380858439,2,-9.659988403320312,-5.6049957275390625,-11.402496337890625,-10.719985961914062,-48.72998046875006,2,-0.07738259952958393,1.1491897170608107,317.2099914550781,1.4770326967592593,310.010009765625,7.519339499893544,308.55999755859375,-0.07738259952958393
10562,2022-02-03,311.55999755859375,340.0,309.54998779296875,337.0899963378906,1607000.0,-0.025491833581402168,-1.0609132547415818,-6.064145034903191,32.36255678505552,39.58114194902999,1.2070966047184015,7.79347717276994,2.5939547441547575,-6.171406529093588,9.848478129832106,30.45001220703125,-4.487803922665023,-6.480003356933594,-19.630910220624344,6.670903506757156,-13.055456788778997,0.09545007491180968,-13.384205932617192,32.750066930829966,-17.414219550153717,6.575453431845379,2,7.2949981689453125,7.2949981689453125,-3.220001220703125,0.0600128173828125,-37.58999633789068,3,-0.08893950337724865,-1.0241379786514215,319.7099914550781,1.1491897170608107,317.2099914550781,1.4770326967592593,310.010009765625,-0.08893950337724865
10563,2022-02-04,302.9700012207031,311.54998779296875,297.92999267578125,310.0,1173000.0,-0.02757092182951104,1.689048288992857,0.27536228419241976,27.707522338730968,37.29454972928115,9.107183487367422,15.512259796361832,10.574742474797517,2.718736953101029,9.772006847279016,13.6300048828125,-5.951611429678394,-14.011999511718727,-28.44241055436987,0.418411530932417,-21.2272050330443,-6.796793990393155,37.029998779296875,11.980051503391245,-32.90229124537737,7.215205521325582,2,15.884994506835938,15.884994506835938,4.9774932861328125,9.404998779296875,-23.829986572265625,4,-0.10248535388937685,-1.0609132547415818,311.55999755859375,-1.0241379786514215,319.7099914550781,1.1491897170608107,317.2099914550781,-0.10248535388937685
10564,2022-02-07,303.7699890136719,310.0,302.2900085449219,303.0,1107500.0,0.00264048516270754,-6.041178355931494,-0.10952903945580594,27.491597421215687,36.21799815366714,7.46146329942809,13.84953249502064,9.29058773718566,2.155062345819033,9.408112931204226,7.709991455078125,-6.510123712917334,-12.213511657714832,-27.417883658415178,2.9908603429855134,-19.815697658065005,-4.6113256573646595,36.230010986328125,13.881614740125494,-24.74604043368901,7.6021860003501684,2,15.085006713867188,15.085006713867188,3.5175018310546875,8.605010986328125,-17.8599853515625,0,-0.10583663646588004,1.689048288992857,302.9700012207031,-1.0609132547415818,311.55999755859375,-1.0241379786514215,319.7099914550781,-0.10583663646588004
10565,2022-02-08,304.7300109863281,304.9800109863281,299.6099853515625,304.1499938964844,1026600.0,0.003160358190002155,8.944334557784686,0.7532796956125402,31.544062699017474,34.73094186656824,6.026891327980763,12.530125220811783,8.344035673683493,1.4497136871349312,9.892177334145392,5.370025634765625,-6.7985373419440975,-10.617489624023449,-26.60743291182831,5.372453663781414,-18.61246126792588,-2.6225179801210174,34.4285888671875,16.163577672191796,-22.877531118351637,7.994971643902421,2,14.124984741210938,14.124984741210938,2.1924819946289062,7.644989013671875,-15.870025634765625,1,-0.08745454485366799,-6.041178355931494,303.7699890136719,1.689048288992857,302.9700012207031,-1.0609132547415818,311.55999755859375,-0.08745454485366799
10566,2022-02-09,314.25,315.0199890136719,306.20001220703125,307.2200012207031,708500.0,0.031240733339188642,1.0583432150729468,12.120330421972008,50.019830349092864,36.701344957159506,-3.8405372306311847,2.581741556844463,-1.035463645845482,-7.7271609345584125,10.17521752010698,10.28997802734375,-7.1169613119689075,-0.7415008544921875,-16.481969724193505,14.99896801520913,-8.611735289342846,7.128733580358471,24.084027709960935,38.792499365275106,-4.257358349770428,7.870234434850672,2,4.6049957275390625,4.6049957275390625,-5.8400115966796875,-1.875,-23.8599853515625,2,-0.12289576807378677,8.944334557784686,304.7300109863281,-6.041178355931494,303.7699890136719,1.689048288992857,302.9700012207031,-0.12289576807378677
10567,2022-02-10,304.4200134277344,313.7799987792969,302.1199951171875,308.42999267578125,799300.0,-0.031280784637281234,-1.708474372016035,-0.5704096649143293,42.384001986617015,37.800972554687085,5.9470156203170745,11.364896027822397,9.051928943232781,2.43840779609161,10.661809549418045,12.1300048828125,-6.870011886338602,-9.536988830566429,-25.196793777371113,6.122816116238255,-17.36689130396877,-1.707086357164087,33.105933581542956,37.97555378969831,-7.437653703370884,7.829902473402356,2,14.54498291015625,14.434982299804688,7.54248046875,7.954986572265625,-15.8900146484375,3,-0.10984823916429054,1.0583432150729468,314.25,8.944334557784686,304.7300109863281,-6.041178355931494,303.7699890136719,-0.10984823916429054
10568,2022-02-11,300.5299987792969,306.7300109863281,297.9800109863281,304.04998779296875,733300.0,-0.012778445821075901,-1.0301707504451973,0.8778072892487766,39.11933395004625,37.6655996821499,9.58628877106213,13.81631622585519,13.448305950433394,6.728937952202216,10.723729338365318,8.75,-7.394429171619095,-12.064002990722656,-27.396232786982125,3.2682268055368127,-19.730117888852362,-4.39788809259295,36.20402914331055,14.964736391542466,-28.685940931541815,7.66611489812973,2,18.43499755859375,18.324996948242188,12.109992980957031,11.845001220703125,-10.30999755859375,4,-0.08837719251481091,-1.708474372016035,304.4200134277344,1.0583432150729468,314.25,8.944334557784686,304.7300109863281,-0.08837719251481091
10569,2022-02-14,301.1400146484375,302.989990234375,297.0400085449219,300.8800048828125,764800.0,0.002029800258271708,2.0050709001233047,-0.07386664123527219,41.25084910140525,37.246632757301796,8.477216555425287,11.77903109356464,12.980806798952528,6.432365840815976,11.33652128202327,5.949981689453125,-6.86653245177115,-10.164488220214821,-24.73940591353778,4.410429473108138,-17.4519470668763,-2.8770293735533414,34.81793256923339,22.803173288433857,-20.17192486637617,7.287458846661488,2,17.379989624023438,17.379989624023438,12.762474060058594,11.2349853515625,-14.4000244140625,0,-0.07305571803761668,-1.0301707504451973,300.5299987792969,-1.708474372016035,304.4200134277344,1.0583432150729468,314.25,-0.07305571803761668
10570,2022-02-15,306.3399963378906,309.0,304.3900146484375,304.760009765625,733500.0,0.017267654368429808,-2.974165033346049,6.076643192488263,44.104311686330966,37.331562924168,1.7580517191282752,5.145615375487978,7.9715525924275425,1.4882347492715553,11.951140569226148,7.8599853515625,-6.2052561122395105,-3.8870056152343864,-16.329555971772777,8.555544741304004,-10.108280793503582,2.334269563034809,28.0612333328703,51.724126225456914,9.870936827233521,6.221275178269186,2,12.180007934570312,12.180007934570312,8.750007629394531,6.035003662109375,-17.199981689453125,1,-0.06669058209835299,2.0050709001233047,301.1400146484375,-1.0301707504451973,300.5299987792969,-1.708474372016035,304.4200134277344,-0.06669058209835299
10571,2022-02-16,310.2300109863281,311.1000061035156,304.0799865722656,304.9599914550781,664400.0,0.012698357037736807,1.0028558492668826,3.3354837463542775,51.23586232000783,39.42859687249604,-4.04331249286804,0.2558837061194481,4.119590423627415,-2.0686585492811673,12.384930937597884,7.02001953125,-6.023289686670751,0.6460083007812614,-10.227963088016338,11.51997968957886,-4.790977393617538,6.082993995180061,22.676769839399242,78.79336998847842,35.53234711938589,5.436985694398805,2,-4.20001220703125,8.289993286132812,4.859992980957031,2.144989013671875,-19.800018310546875,2,-0.06888445630009477,-2.974165033346049,306.3399963378906,2.0050709001233047,301.1400146484375,-1.0301707504451973,300.5299987792969,-0.06888445630009477
10572,2022-02-17,303.0199890136719,308.9700012207031,301.9100036621094,307.5199890136719,407100.0,-0.02324089133005891,-1.1011989100817439,-0.8538867784675253,46.03151354468573,41.464595895379894,2.0427291887236834,6.938772907815917,11.194402564815562,5.3850055175544185,12.466844513677362,8.32000732421875,-6.8077424718431985,-6.003512573242176,-17.023810669344982,5.01678552286063,-11.51366162129358,-0.4933635251907731,28.45212092082329,42.53187416163466,-0.6139366065147271,5.5101490480514,2,3.010009765625,15.500015258789062,11.535011291503906,9.355010986328125,-16.339996337890625,3,-0.04168033404774674,1.0028558492668826,310.2300109863281,-2.974165033346049,306.3399963378906,2.0050709001233047,301.1400146484375,-0.04168033404774674
10573,2022-02-18,300.0299987792969,305.94000244140625,299.010009765625,301.5400085449219,555000.0,-0.009867303619498502,-2.9042346508948986,0.3355577256944444,43.00531854595326,43.188342687017396,5.109099193500754,9.348773536134274,13.954589536150024,8.684678262390435,12.0071545343414,6.92999267578125,-7.902137191598229,-8.321002197265614,-19.82707000981486,3.1850656152836336,-14.074036103540209,-2.5679682909910184,30.064827099615343,21.26593708081733,-20.16449620951864,5.753033906274614,2,6.0,18.490005493164062,14.525001525878906,12.345001220703125,-2.25,4,-0.038329500539242556,-1.1011989100817439,303.0199890136719,1.0028558492668826,310.2300109863281,-2.974165033346049,306.3399963378906,-0.038329500539242556
10574,2022-02-22,295.30999755859375,302.2099914550781,293.7799987792969,299.94000244140625,624300.0,-0.015731764289927508,-1.1924551363964664,3.066208569118836,34.09817829689263,43.47213330900353,9.50209634163133,13.26340525367857,18.3178254847395,13.648065695623359,10.728631913094897,8.42999267578125,-7.939250854250872,-12.098002624511707,-24.64075005894989,0.44474480992647614,-18.3693763417308,-5.826628907292616,33.46263562695884,8.833707461298019,-26.69283689198982,6.271373717219092,2,9.089996337890625,21.580001831054688,20.37999725341797,17.06500244140625,-3.660003662109375,1,-0.0172361124918593,-2.9042346508948986,300.0299987792969,-1.1011989100817439,303.0199890136719,1.0028558492668826,310.2300109863281,-0.0172361124918593
10575,2022-02-23,289.9200134277344,297.7300109863281,289.489990234375,297.7300109863281,643300.0,-0.018251952779857805,1.1101212107003025,1.686822747765562,29.24043343042247,41.163311429151264,14.047611856646824,17.84507640133029,23.261391870270018,19.395789792668324,9.5432449950997,8.240020751953125,-7.01327790396499,-16.393988037109352,-30.97498431668788,-1.812991757530824,-23.684486176898645,-9.10348989732006,36.75306169344287,1.989925393684942,-25.649549306568545,7.290498139789274,2,11.714981079101562,24.824981689453125,25.769981384277344,22.454986572265625,-6.160003662109375,2,-0.010968622537512518,-1.1924551363964664,295.30999755859375,-2.9042346508948986,300.0299987792969,-1.1011989100817439,303.0199890136719,-0.010968622537512518
10576,2022-02-24,289.19000244140625,290.010009765625,280.35000610351557,283.42999267578125,1310700.0,-0.002517973760062908,1.6108031870144164,-0.7375174860697568,32.613097175191626,40.0776553389929,12.123999840203908,17.52843752219087,23.68300687900654,20.29020401167611,9.404178710396675,9.660003662109432,-6.1494612453511195,-15.888998413085915,-31.883778719860572,0.10578189368874291,-23.886388566473272,-7.8916082596985575,34.50842588882682,30.88748373888393,3.733588270237636,7.99739015338733,2,6.535003662109375,20.985000610351562,26.49999237060547,23.18499755859375,-6.989990234375,3,-0.0001728544989341163,1.1101212107003025,289.9200134277344,-1.1924551363964664,295.30999755859375,-2.9042346508948986,300.0299987792969,-0.0001728544989341163
10577,2022-02-25,297.989990234375,298.8399963378906,288.7300109863281,289.6499938964844,555300.0,0.0304297787567942,1.0139395910526428,1.447913576060696,46.1419194863742,40.8579426208071,2.588167362447848,8.312715811188298,14.75756405895578,11.751209836762257,8.546705375079869,10.1099853515625,-5.501425195698516,-6.554510498046852,-22.755744095716295,9.64672309962259,-14.655127296881574,1.5461063007878693,21.373595873186332,68.93312487403604,38.21327131182231,8.10061679883471,2,-2.264984130859375,12.185012817382812,17.70000457763672,14.385009765625,-13.8499755859375,4,-0.025369971496853494,1.6108031870144164,289.19000244140625,1.1101212107003025,289.9200134277344,-1.1924551363964664,295.30999755859375,-0.025369971496853494
10578,2022-02-28,296.3900146484375,298.3299865722656,291.5,293.2799987792969,755700.0,-0.005369225941713962,-1.0479678628130105,0.3729037451744516,44.35263637981355,41.20258565174136,3.9550433912501717,9.438094842325313,16.091303739018144,13.557783300783512,7.114911950781205,6.829986572265625,-6.817618372654806,-7.545986938476574,-24.024016088902783,8.932042211949636,-15.785001513689679,0.6930276367365309,19.07221345871926,73.37611753603205,38.852238704826405,8.2390145752131,2,-0.665008544921875,13.784988403320312,19.29998016357422,15.9849853515625,-21.96002197265625,0,-0.03276096188386701,1.0139395910526428,297.989990234375,1.6108031870144164,289.19000244140625,1.1101212107003025,289.9200134277344,-0.03276096188386701
10579,2022-03-01,287.6199951171875,297.4800109863281,284.9599914550781,296.1099853515625,944500.0,-0.02958945678940139,1.2297370008641633,-2.729886467338508,38.30484121888428,40.55820004424728,11.85192041950836,17.333397198802686,24.55119752366545,22.459315026323907,6.143956424700958,12.52001953125,-7.1592722636486315,-15.196505737304676,-32.931387905435884,2.5383764308265313,-24.06394682137028,-6.329064653239072,24.33101078960516,39.318511916551316,2.3700553266469058,8.867441084065609,3,8.105010986328125,22.555007934570312,27.275001525878906,24.7550048828125,-14.19000244140625,1,0.03532439967523748,-1.0479678628130105,296.3900146484375,1.0139395910526428,297.989990234375,1.6108031870144164,289.19000244140625,0.03532439967523748
10580,2022-03-02,297.30999755859375,298.8800048828125,290.6099853515625,291.1600036621094,756500.0,0.03369029485400743,-1.2813750952354894,-0.7243817397555715,38.44789910719861,39.13731524282404,0.8340138527039471,6.404455994548698,14.996740143197144,13.019500946244989,5.860587053688092,11.260009765625,-6.726695228765095,-4.511503601074196,-21.038019680792672,12.01501247864428,-12.774761640933434,3.751754438785042,11.480908367871223,91.5272130186383,52.54778761992159,8.263258039859227,3,-2.649993896484375,12.865005493164062,14.985000610351562,15.06500244140625,-20.67999267578125,2,-0.01903738087715634,1.2297370008641633,287.6199951171875,-1.0479678628130105,296.3900146484375,1.0139395910526428,297.989990234375,-0.01903738087715634
10581,2022-03-03,294.9700012207031,300.2200012207031,292.45001220703125,299.8399963378906,584200.0,-0.007870560549950723,1.7602068472062617,-0.7918699106305483,42.822413980134606,38.78074862454058,0.8736069687449799,7.163223958547633,17.648726844465614,15.579617696608977,5.835002522628764,7.769989013671875,-6.587397162386935,-5.614500427246071,-20.07816703493603,8.849166180443888,-12.846333731091079,1.6173328765989368,10.97681472346693,65.59635229181666,25.39567162901126,7.231833303844985,3,-1.8249969482421875,15.205001831054688,17.324996948242188,17.404998779296875,-20.910003662109432,3,-0.03800383567375232,-1.2813750952354894,297.30999755859375,1.2297370008641633,287.6199951171875,-1.0479678628130105,296.3900146484375,-0.03800383567375232
10582,2022-03-04,283.8500061035156,290.7200012207031,282.5899963378906,289.80999755859375,1018900.0,-0.03769873231572207,1.0899758762037381,1.2238187742824915,38.58472951466774,38.28957206550885,10.044678631948557,16.9709229596192,28.669400772119673,26.913510378406613,5.635170878030306,12.3800048828125,-7.3685329009397265,-15.348995971679699,-30.66928520268209,-0.028706740677307607,-23.009140587180923,-7.688851356178475,19.537128856588993,7.146962091050718,-34.74861523315868,7.660144615501207,3,7.42999267578125,26.324996948242188,28.444992065429688,28.524993896484375,-13.429992675781193,4,-0.005812907736498896,1.7602068472062617,294.9700012207031,-1.2813750952354894,297.30999755859375,1.2297370008641633,287.6199951171875,-0.005812907736498896
10583,2022-03-07,271.92001342773443,284.9599914550781,271.8699951171875,283.0,1243400.0,-0.04202921408932614,-1.341676061220646,1.8590608150662742,32.68546450712002,38.13260386664523,19.63250961138533,27.885143352998796,40.322322517067505,39.033630487720814,6.714755731741303,13.089996337890625,-9.47369227162443,-25.726489257812432,-45.17464541478313,-6.278333100841735,-35.45056733629775,-16.00241117932711,29.163408646711275,0.17643139251645235,-42.31106808732081,9.724078078485343,3,14.12498474121088,34.01498413085932,42.45999145507807,40.45498657226557,-1.6600036621094318,0,0.044939690413595246,1.0899758762037381,283.8500061035156,1.7602068472062617,294.9700012207031,-1.2813750952354894,297.30999755859375,0.044939690413595246
10584,2022-03-08,271.6199951171875,283.6600036621094,268.510009765625,274.73001098632807,1162200.0,-0.0011033329498810751,-2.2475917900073594,0.28068769297295737,28.158029427879967,38.012336755251624,18.12471480105239,27.039392178028777,40.16166378421224,39.506238062750924,7.92295293329784,15.149993896484375,-10.815328640634107,-24.41900787353518,-46.825760150335384,-2.012255596734974,-35.62238401193531,-13.215631735135048,25.957815722387238,9.80758810978632,-30.209830985628148,11.203376138400106,3,12.745010375976562,32.635009765625,42.410003662109375,40.7550048828125,1.92999267578125,1,0.010345326592695825,-1.341676061220646,271.92001342773443,1.0899758762037381,283.8500061035156,1.7602068472062617,294.9700012207031,0.010345326592695825
10585,2022-03-09,278.07998657226557,286.20001220703125,277.8800048828125,278.70001220703125,844200.0,0.023783195534964108,-15.313915567124436,0.19936413859425794,30.40826983717257,37.76735593991617,10.961289612681071,19.479186243948277,33.15697934584824,33.1195578336592,8.959189762488403,14.58001708984375,-11.654001349838722,-16.626515197753974,-40.005671734455916,6.752641338947967,-28.316093466104917,-4.936936929403032,15.428332116956199,30.179689011262745,-4.729062833750277,11.689578268350967,3,6.285018920898494,26.175018310546932,35.95001220703131,34.215011596679744,-4.209991455078068,2,-0.01672178553301218,-2.2475917900073594,271.6199951171875,-1.341676061220646,271.92001342773443,1.0899758762037381,283.8500061035156,-0.01672178553301218
10586,2022-03-10,275.6300048828125,276.54000854492193,270.19000244140625,272.39999389648443,979700.0,-0.00881034884837495,1.514844783930253,-5.209479746024926,32.28101776922628,36.22725574912196,12.611767595129436,19.908209842861538,34.99387643935472,35.5742616371366,9.74892328627329,7.889984130859318,-11.560537968602944,-17.145497131347668,-40.1038932381083,5.812898975412963,-28.62469518472801,-5.666299077967324,14.378550557105712,32.05762204631364,-1.8089120152751406,11.479198053380324,3,8.735000610351562,28.625,37.462493896484375,36.66499328613281,-4.30999755859375,3,0.00362805203455685,-15.313915567124436,278.07998657226557,-2.2475917900073594,271.6199951171875,-1.341676061220646,271.92001342773443,0.00362805203455685
10587,2022-03-11,270.98001098632807,279.25,270.3099975585937,277.20001220703125,1002600.0,-0.01687041981681725,-1.365071227601331,-1.9256904224261435,31.602276276443376,34.81054907096972,14.55845372859443,23.109338925511395,38.926071417508524,40.23663502694768,10.834992403367666,8.940002441406307,-10.733652168040862,-20.1234909057618,-44.347032591030256,4.10005077950666,-32.235261748396,-8.011720063127598,16.01874805918908,13.962695759281749,-20.609680063544573,12.11177084263422,3,13.384994506835994,33.27499389648443,41.09748840332037,41.314987182617244,11.970001220703182,4,0.011366102470270478,1.514844783930253,275.6300048828125,-15.313915567124436,278.07998657226557,-2.2475917900073594,271.6199951171875,0.011366102470270478
10588,2022-03-14,273.97000122070307,277.82998657226557,271.01998901367193,274.6199951171875,868600.0,0.011033988165739084,-1.0793827545881085,0.10450060593572502,36.18232785041391,34.574714252250786,9.00020342129693,19.001746005007533,35.35428346653083,37.269191860335184,12.20169742781225,6.8499755859375,-10.263981595697032,-15.8055007934571,-40.75442206165252,9.14342047473832,-28.279961427554838,-3.331040159359361,10.44033292562915,30.864842857783298,-6.675654611485488,12.474460634097714,3,10.395004272460994,17.79499816894537,44.884994506835994,40.91499328613287,15.470001220703182,0,-0.012957578483597798,-1.365071227601331,270.98001098632807,1.514844783930253,275.6300048828125,-15.313915567124436,278.07998657226557,-0.012957578483597798
10589,2022-03-15,279.1400146484375,280.85000610351557,275.77999877929693,278.20001220703125,684500.0,0.018870728199068765,1.3256992468572473,-1.4461711817454954,42.9999980183383,35.0805030201552,2.7946976680151465,12.752887344881856,29.549970764920886,32.08655237129847,13.437437822322702,6.8800048828125,-11.495342962661084,-9.535487365722645,-34.31405466729524,15.243079935849948,-21.92477101650894,2.853796285063652,3.0442740845957132,55.902603046799946,13.292440303499475,12.3892836507863,3,5.2249908447265625,12.624984741210938,39.71498107910156,35.74497985839844,7.829986572265625,1,-0.03181200980445753,-1.0793827545881085,273.97000122070307,-1.365071227601331,270.98001098632807,1.514844783930253,275.6300048828125,-0.03181200980445753
10590,2022-03-16,285.9100036621094,290.3500061035156,279.17001342773443,282.30999755859375,653800.0,0.02425302234865301,-1.2631622841292882,3.829783780274008,48.02504765618311,35.65857342860503,-6.439635411835525,4.6102264476232335,22.279616699554992,25.36137856606115,14.153607072127357,11.209991455078125,-12.432544586073561,-1.7439987182617074,-25.099994362786788,21.611996926263373,-13.42199654052422,9.933999104000804,-17.399993896484375,77.97618236671647,32.48350037229056,11.677997822262535,3,-6.2949981689453125,5.8549957275390625,32.94499206542969,28.974990844726562,-8.839996337890625,2,-0.04323044213502858,1.3256992468572473,279.1400146484375,-1.0793827545881085,273.97000122070307,-1.365071227601331,270.98001098632807,-0.04323044213502858
10591,2022-03-17,288.8599853515625,288.8599853515625,280.16000366210943,280.16000366210943,463100.0,0.010317868041229694,-1.000000000000013,2.4166574831517664,44.08601385330677,36.26982724400936,-11.563493375583619,-0.02406549975830785,18.59403939882975,22.473022894977248,14.732589661409074,8.699981689453068,-12.10492908228889,2.2744842529297102,-18.55101307564928,23.0999815815087,-8.138264411359785,12.687232917219205,-19.91317565917967,92.56476987715313,47.97016336300365,10.412748664289504,3,-9.429977416992188,2.9050140380859375,29.995010375976562,26.025009155273438,-10.5999755859375,3,-0.05189361972767237,-1.2631622841292882,285.9100036621094,1.3256992468572473,279.1400146484375,-1.0793827545881085,273.97000122070307,-0.05189361972767237
10592,2022-03-18,290.3900146484375,290.70001220703125,282.9800109863281,286.82000732421875,982800.0,0.005296785205513466,2.6849626360180046,0.410346533090598,46.10995825992811,37.761437660988044,-13.486513381009445,-2.686556900800383,16.51381662229784,20.939895157598244,15.483553118696758,7.720001220703125,-12.53528924256608,4.436012268066406,-15.011555448152308,23.88357998428512,-5.287771590042951,14.159796126175763,-21.015141027831987,98.42481100988564,55.096809629936196,9.723783858109346,3,-10.785003662109375,0.7549896240234375,28.464981079101562,24.494979858398438,-19.010009765625,4,-0.06567032736062217,-1.000000000000013,288.8599853515625,-1.2631622841292882,285.9100036621094,1.3256992468572473,279.1400146484375,-0.06567032736062217
10593,2022-03-21,288.5299987792969,291.4800109863281,286.82000732421875,288.7200012207031,699100.0,-0.006405233566286639,-1.5817299563791296,-0.05322186319262793,50.64805851934309,40.26032978226173,-10.082919724275769,-1.8258804430066107,17.60499092683733,22.781174791731132,16.52304106161737,4.660003662109375,-13.413197215051468,3.15099639892577,-15.192951753788691,21.49494455164023,-6.0209776774314605,12.322970475283,-18.302119615234346,81.21012794047321,35.83103234896363,9.171974076357241,3,-7.6949920654296875,1.2750091552734375,30.37999725341797,26.354995727539062,-16.829986572265625,0,-0.0193393636567194,2.6849626360180046,290.3900146484375,-1.000000000000013,288.8599853515625,-1.2631622841292882,285.9100036621094,-0.0193393636567194
10594,2022-03-22,290.2200012207031,293.1400146484375,288.6300048828125,290.0400085449219,511000.0,0.005857285026015457,-2.0066731770833335,-0.9473176999678766,44.30156139547912,41.804028844295786,-9.897919179649193,-4.128431436313406,15.162506310773438,21.181388867654732,17.203207660287198,4.610015869140625,-13.027893025626668,5.095498657226585,-12.804176506519468,22.99517382097264,-3.85433892464647,14.04533623909964,-18.71699414730466,79.09797299511318,37.922273782915774,8.94983758187304,3,-8.55499267578125,-0.4149932861328125,28.68999481201172,24.664993286132812,-13.860015869140625,1,-0.002687612073654755,-1.5817299563791296,288.5299987792969,2.6849626360180046,290.3900146484375,-1.000000000000013,288.8599853515625,-0.002687612073654755
10595,2022-03-23,286.739990234375,289.6700134277344,286.1099853515625,288.5299987792969,579600.0,-0.011990941257290166,-1.3344306254565101,-9.944896575110207,43.50433291760062,43.051063860781824,-5.654983733330198,-0.9474514135314962,18.036858353735624,24.673218015193243,17.631924901019435,4.110015869140625,-10.978999835031914,1.7744888305663835,-16.00189710658617,19.550874767718938,-7.1137041380098935,10.66268179914266,-13.506022554973413,50.69322806580296,12.085812528119533,8.888192968576268,3,-5.014984130859375,3.0650177001953125,31.780014038085938,28.145004272460938,-15.91998291015625,2,0.0008021587297262212,-2.0066731770833335,290.2200012207031,-1.5817299563791296,288.5299987792969,2.6849626360180046,290.3900146484375,0.0008021587297262212
10596,2022-03-24,289.1400146484375,289.3500061035156,286.0799865722656,288.1099853515625,380700.0,0.008370037301391964,3.5103337963547587,-0.5754326144403716,54.841666773736016,45.633218360481,-6.63479877289052,-3.532527315787945,14.920204014528053,22.380360496056028,17.365202318444776,3.27001953125,-8.340863995012228,4.177012634277332,-13.59688625121305,21.950911519767715,-4.70993680846783,13.063962077022495,-14.313563211513042,60.62993545053962,17.297647073058542,8.886949442745184,3,-7.0600128173828125,0.6649932861328125,29.379989624023438,25.744979858398438,-16.080017089843807,3,-0.041744506857325,-1.3344306254565101,286.739990234375,-2.0066731770833335,290.2200012207031,-1.5817299563791296,288.5299987792969,-0.041744506857325
10597,2022-03-25,290.42999267578125,292.07000732421875,287.7799987792969,289.1400146484375,342800.0,0.004461430317461268,-1.1396499238964992,1.2523702299123014,71.03883895897567,49.506164039210084,-5.44863563958819,-5.710712463214577,12.793240852691781,21.138597287903565,17.839935102062864,4.290008544921875,-6.15405178857975,5.844990539550793,-11.062855189643415,22.752836268745,-2.6089323250462826,14.298913404147868,-14.138456181935737,61.614572301733794,12.293638554067613,8.453922864597098,3,-5.9699859619140625,-1.6899871826171875,21.845008850097656,24.455001831054688,-14.0,4,-0.04190332685006848,3.5103337963547587,289.1400146484375,-1.3344306254565101,286.739990234375,-2.0066731770833335,290.2200012207031,-0.04190332685006848
10598,2022-03-28,286.67999267578125,290.0899963378906,285.0,289.44000244140625,676600.0,-0.01291188959325651,1.5073888663389408,-2.1395788975632835,65.87267789161115,52.04757291401818,0.3284130417170559,-2.872748943274246,15.559025193976481,24.897772225214396,18.441993622509035,5.42999267578125,-4.029512688714533,2.5804916381836165,-13.434132355118606,18.59511563148584,-5.426820358467523,10.587803634834756,-9.040577929568371,20.63869352008758,-32.289109600825896,8.007311996651122,3,-0.5249786376953125,0.545013427734375,25.595008850097656,28.205001831054688,3.899993896484375,0,-0.05336956949860172,-1.1396499238964992,290.42999267578125,3.5103337963547587,289.1400146484375,-1.3344306254565101,286.739990234375,-0.05336956949860172
10599,2022-03-29,297.7799987792969,297.92999267578125,290.19000244140625,290.9599914550781,645200.0,0.03871915162237749,1.174156051228419,-2.4710084033613446,68.9132159586724,54.36848050318366,-8.771911038222868,-13.884427735196823,3.611219201393965,13.837250926475576,18.322065737463756,11.25,-0.9906155580436575,13.172497558593761,-3.9205894958919316,30.265584613079454,4.625954031350943,21.71904108583658,-18.900536040906047,98.83995373976256,41.25694946436265,8.546543527242834,3,-8.735000610351562,-12.419998168945312,14.495002746582031,17.104995727539062,-21.619995117187443,1,-0.08758139122565822,1.5073888663389408,286.67999267578125,-1.1396499238964992,290.42999267578125,3.5103337963547587,289.1400146484375,-0.08758139122565822
10600,2022-03-30,291.6499938964844,298.92999267578125,291.5299987792969,297.0,566800.0,-0.020585683752909922,-1.64758452392001,-0.7844575304951718,64.36511606905853,56.621714082711634,-1.946788294921248,-8.64334650946688,8.773764093071065,19.62724361750361,18.37594618492681,7.399993896484375,1.4221548351200113,7.325492858886719,-9.05463776715635,23.705623484929788,-0.8645724541348159,15.515558171908253,-10.8654781643545,47.738674752113006,-12.533081658281475,8.190065313021544,3,-0.6949920654296875,-7.2849884033203125,18.99500274658203,23.235000610351562,-20.109985351562443,2,-0.05242588330157405,1.174156051228419,297.7799987792969,1.5073888663389408,286.67999267578125,-1.1396499238964992,290.42999267578125,-0.05242588330157405
10601,2022-03-31,283.760009765625,293.44000244140625,283.739990234375,289.3699951171875,777600.0,-0.02705292061024278,-2.4336178027438695,1.0485941965329788,60.83050183803661,58.257330035834805,5.748167001064189,-1.724672075167689,15.739401610185155,27.12612766037239,18.705247320398595,9.70001220703125,2.7565602514399643,-0.003991699218772737,-15.598693955036197,15.590710556598651,-7.801342827127485,7.793359428689939,-0.7980368002569662,0.1317941279287026,-63.271448157068065,7.797351127908701,3,7.574981689453125,0.6049957275390625,24.42998504638672,30.9849853515625,-12.57000732421875,3,-0.045601924147430806,-1.64758452392001,291.6499938964844,1.174156051228419,297.7799987792969,1.5073888663389408,286.67999267578125,-0.045601924147430806
10602,2022-04-01,282.20001220703125,299.57000732421875,279.95999145507807,286.9200134277344,836900.0,-0.005497594815711548,-3.2630271306643444,0.8413571381943991,57.147824888481345,58.97952629907238,6.7322019846812395,-0.31054791899452994,16.62349473101858,28.222585483198884,18.090263919385123,19.610015869140682,3.146303569095778,-1.4814895629882585,-17.091726077827786,14.12874695185127,-9.286607820407994,6.323628694431477,16.72998046875,11.422840077749209,-53.779010988441335,7.805118257419759,4,7.5649871826171875,2.1649932861328125,20.74999237060547,27.974990844726562,-16.46002197265625,4,-0.032388427544546405,-2.4336178027438695,283.760009765625,-1.64758452392001,291.6499938964844,1.174156051228419,297.7799987792969,-0.032388427544546405
10603,2022-04-04,284.1400146484375,285.04998779296875,278.0599975585937,281.5,539100.0,0.0068745654056987515,2.134552222465539,-0.5593249927262147,54.6006602216988,60.12387061309679,4.586290509933804,-1.3577299147216308,14.040373605226648,25.824021566303145,16.76326046288505,6.989990234375057,3.74086233648228,-0.15248718261716476,-14.748007431011501,14.443033065777172,-7.450247306814333,7.145272941580004,15.42999267578125,28.265989444413105,-36.53778018868677,7.297760124197178,4,4.67498779296875,0.2249908447265625,18.80998992919922,26.034988403320312,-19.25,0,-0.027134587087974005,-3.2630271306643444,282.20001220703125,-2.4336178027438695,283.760009765625,-1.64758452392001,291.6499938964844,-0.027134587087974005
10604,2022-04-05,274.42999267578125,283.6600036621094,273.8099975585937,281.3599853515625,791000.0,-0.034173370423276395,-1.411267247883916,-2.6249826605631847,39.979051153651696,59.73217263932469,13.210141075442834,9.036932150519192,22.95894163145124,35.05875200668311,15.314741818882416,10.330017089843807,3.777402576931024,-10.003009033203114,-24.13152152530114,4.1255034588949115,-17.067265279252126,-2.938752787154101,25.1400146484375,2.406812430695959,-58.22201153953561,7.064256246049019,4,12.260009765625,9.935012817382812,28.52001190185547,35.74501037597656,-13.989990234375,1,0.05884923050507962,2.134552222465539,284.1400146484375,-3.2630271306643444,282.20001220703125,-2.4336178027438695,283.760009765625,0.05884923050507962
10605,2022-04-06,273.42999267578125,274.04000854492193,266.94000244140625,270.23001098632807,1896400.0,-0.003643916578686124,2.212662685124395,-0.46175830757172237,36.05641524586113,57.644922469560804,13.548317444948111,10.193321351357781,23.21595423119436,35.57106411721634,14.296550926944674,7.489990234375,3.4529585648698458,-10.770509338378929,-25.480297659747634,3.9392789829897765,-18.12540349906328,-3.4156151776945762,24.594414062499993,19.88963917622192,-35.18348383019806,7.354894160684346,4,9.82501220703125,10.150009155273438,29.52001190185547,36.74501037597656,-8.079986572265682,2,0.009984314301486608,-1.411267247883916,274.42999267578125,2.134552222465539,284.1400146484375,-3.2630271306643444,282.20001220703125,0.009984314301486608
10606,2022-04-07,276.6300048828125,278.26998901367193,268.8699951171875,272.8099975585937,1160300.0,0.01170322310188432,1.6478947096951406,1.1937591195628297,37.929828919711014,53.96614357630917,9.3727925806607,7.454251226135739,19.22744213379076,31.7836539784322,12.588502216798803,9.399993896484432,3.524900680558005,-7.6204971313476335,-22.213962863941163,6.972968601245896,-14.91722999764437,-0.3237642650508974,18.907649511718716,29.696601260732123,-19.07107269929081,7.296732866296761,4,6.625,6.9499969482421875,25.787498474121094,33.54499816894531,-11.230010986328068,3,-0.018400015356420996,2.212662685124395,273.42999267578125,-1.411267247883916,274.42999267578125,2.134552222465539,284.1400146484375,-0.018400015356420996
10607,2022-04-08,274.0599975585937,279.10000610351557,273.45999145507807,276.27999877929693,587800.0,-0.009290414195334717,-2.298241230692244,-0.5811510377554655,37.463188304020555,50.80953362213245,10.478437708024956,10.821666918503354,21.13078897563355,33.8358894715239,11.062292736290063,5.6400146484375,3.83309837810134,-10.344503784179722,-24.403552438036627,3.7145448696771837,-17.374028111108146,-3.3149794572512974,19.189844679687553,39.31530025546455,-5.127675429031029,7.029524326928447,4,9.195007324218807,9.195007324218807,27.600006103515682,36.11500549316412,-1.6099853515624432,4,-0.01047214165786392,1.6478947096951406,276.6300048828125,2.212662685124395,273.42999267578125,-1.411267247883916,274.42999267578125,-0.01047214165786392
10608,2022-04-11,270.42001342773443,277.94000244140625,269.8699951171875,273.89999389648443,609400.0,-0.013281705331990468,-2.5240075160915447,1.5675579077599033,33.405986884507996,46.86428594722529,12.929010449442274,14.948474526700522,24.051938988634163,36.86541486219477,9.574949783191036,8.07000732421875,2.978196267764588,-13.80698852539058,-28.496240032792116,0.8822629820109569,-21.151614279091348,-6.462362771689811,20.725041626796838,20.813461317330198,-18.450862401334934,7.3446257537007655,4,12.834991455078068,12.834991455078068,30.307487487792912,39.75498962402338,-7.070007324218864,0,-0.017306497156173273,-2.298241230692244,274.0599975585937,1.6478947096951406,276.6300048828125,2.212662685124395,273.42999267578125,-0.017306497156173273
10609,2022-04-12,270.260009765625,277.10000610351557,269.08999633789057,272.75,428700.0,-0.0005916857265159114,-2.3167624944713947,0.7155184509611338,35.3745361969504,43.643110405879945,9.805980056289116,15.187785821966315,23.42968309490749,36.4582881213625,8.389785612194208,8.010009765625,1.0789306480891128,-13.522991943359386,-29.35223688574206,2.306252999023286,-21.437614414550694,-5.608369472168079,18.94864107985626,27.302683588524918,-10.081557109473916,7.914622471191326,4,12.9949951171875,12.9949951171875,25.72998809814453,35.67498779296875,-7.57000732421875,1,-0.019869736265622384,-2.5240075160915447,270.42001342773443,-2.298241230692244,274.0599975585937,1.6478947096951406,276.6300048828125,-0.019869736265622384
10610,2022-04-13,273.54998779296875,276.0,269.27999877929693,269.58999633789057,490900.0,0.012173380849785698,-1.9345069530974581,-1.5903642513972187,36.37949311901166,40.926331659321626,4.110805973402478,11.514713817037261,19.14743440477298,32.56697134161038,8.168284513626176,6.720001220703068,-0.3787291170695539,-9.615013122558594,-26.048199476306195,6.818173231189007,-17.831606299432394,-1.3984199456847932,13.877171180186508,45.74767986110515,10.83691228356664,8.216593176873786,4,9.70501708984375,9.70501708984375,20.76001739501953,30.70501708984375,-14.779998779296818,2,-0.04792537355726201,-2.3167624944713947,270.260009765625,-2.5240075160915447,270.42001342773443,-2.298241230692244,274.0599975585937,-0.04792537355726201
10611,2022-04-14,273.8699951171875,277.3099975585937,272.66000366210943,275.82000732421875,509300.0,0.0011698312502244068,-1.128146037598819,-0.4924283875740714,35.282621148146376,38.496864577062176,2.503652385434293,10.555288815175345,17.73782165654154,31.6820972165101,7.873578630028151,4.649993896484261,-3.125101567402112,-8.545506286621105,-25.25015398500517,8.15914141176296,-16.897830135813138,-0.1931824374290727,11.918191333427842,47.752188971001274,15.549271656182327,8.352323849192032,4,2.125,9.385009765625,20.44001007080078,30.385009765625,-12.239990234375,3,-0.03110961100366716,-1.9345069530974581,273.54998779296875,-2.3167624944713947,270.260009765625,-2.5240075160915447,270.42001342773443,-0.03110961100366716
10612,2022-04-18,271.32000732421875,275.20001220703125,269.52999877929693,272.67999267578125,468700.0,-0.009310942558266144,-1.2955508605458865,0.6974240195311278,36.05159277820825,36.435857083341006,3.741464912950619,12.230406034329008,19.40884650128214,33.69711176308897,7.874097850890058,5.670013427734318,-5.470935091739193,-10.141993713378895,-27.10510432911451,6.821116902356721,-18.623549021246674,-1.6604384055111154,12.96032440565989,25.19784687427849,-8.118068126528087,8.481555307867806,4,3.9799957275390625,11.93499755859375,22.98999786376953,32.93499755859375,-9.25,0,-0.021819302918785866,-1.128146037598819,273.8699951171875,-1.9345069530974581,273.54998779296875,-2.3167624944713947,270.260009765625,-0.021819302918785866
10613,2022-04-19,282.95001220703125,283.2900085449219,272.69000244140625,272.8599853515625,549000.0,0.042864531066133305,-1.032600871931416,-7.419217305448344,36.66128121134866,36.067215978640675,-9.024071057359208,0.16962518121908943,7.293821655344004,21.555530336413824,7.596355537046287,11.970001220703125,-6.8930390586091335,1.7670104980468864,-14.887368417354196,18.42138941344797,-6.560178959653626,10.0941999557474,-16.010009765625,97.60566165061273,69.57997055887085,8.327189457700541,4,-7.8350067138671875,0.30499267578125,11.359992980957031,21.30499267578125,-20.3800048828125,1,-0.037109028262975574,-1.2955508605458865,271.32000732421875,-1.128146037598819,273.8699951171875,-1.9345069530974581,273.54998779296875,-0.037109028262975574
10614,2022-04-20,289.44000244140625,291.2099914550781,285.0799865722656,285.0799865722656,623100.0,0.022936879146081557,-1.8119186107553074,0.43211142364576716,48.02502933124756,37.39706198812805,-14.707647028222368,-6.726677006266073,0.3584357070863007,14.65005784872426,7.6617596876461,8.259979248046875,-7.830710562052673,8.296000671386707,-8.272707197046088,24.864708539819503,0.011646737170337929,16.580354605603077,-22.17299987792967,91.92891197074317,63.653998211903414,8.284353934216393,4,-9.400009155273438,-6.18499755859375,-1.375,14.81500244140625,-21.42999267578125,2,-0.09013956646566945,-1.032600871931416,282.95001220703125,-1.2955508605458865,271.32000732421875,-1.128146037598819,273.8699951171875,-0.09013956646566945
10615,2022-04-21,286.9700012207031,294.989990234375,284.69000244140625,292.5400085449219,619000.0,-0.00853372443293543,-1.033560281978671,-1.2775199658428351,53.176322513976906,39.09111683193537,-11.303720612210896,-4.467617480156719,2.3142073765395708,16.931889814484293,7.6178542864918555,10.29998779296875,-8.834002657431483,5.8144989013671875,-10.770874613576552,22.399872416310927,-2.4781878561046824,14.107185658839057,-18.74527910156246,68.4996398061545,35.15022517876909,8.29268675747188,4,-4.9300079345703125,-3.714996337890625,1.095001220703125,17.285003662109375,-14.250000000000057,3,-0.08460814257941751,-1.8119186107553074,289.44000244140625,-1.032600871931416,282.95001220703125,-1.2955508605458865,271.32000732421875,-0.08460814257941751
10616,2022-04-22,277.07000732421875,286.3800048828125,276.3599853515625,284.1600036621094,617700.0,-0.03449835820598712,-1.354870058847366,1.2728881534971894,45.642937567261015,39.99997786118431,-1.4916070897349982,4.723957542611686,11.267425973669788,26.59221971740061,7.23969415168349,10.610015869140625,-8.34966669922386,-3.48199462890625,-19.71878843916221,12.75479918134971,-11.600391534034202,4.636402276221702,-7.2393691181640065,29.61512598394035,-6.239020170373681,8.118396905127973,4,4.9699859619140625,6.18499755859375,8.6199951171875,27.18499755859375,-4.899993896484318,4,-0.06604835538598264,-1.033560281978671,286.9700012207031,-1.8119186107553074,289.44000244140625,-1.032600871931416,282.95001220703125,-0.06604835538598264
10617,2022-04-25,278.260009765625,278.41000366210943,268.23001098632807,274.57998657226557,704600.0,0.004294952214058068,4.115560088025245,-0.5190444420531664,44.94149571850735,41.28170106496202,-2.26094721637304,2.7146437108080477,9.441854041067756,25.280087658202604,7.372054866386625,10.179992675781364,-7.473453226687184,-1.6834930419921648,-17.26034564715178,13.89335956316745,-9.471919344571972,6.104933260587643,16.72998046875,37.48133990062406,0.6397757067673879,7.788426302579799,4,3.3499908447265625,4.9949951171875,7.337493896484375,25.9949951171875,-5.760009765625,0,-0.05976426471349494,-1.354870058847366,277.07000732421875,-1.033560281978671,286.9700012207031,-1.8119186107553074,289.44000244140625,-0.05976426471349494
10618,2022-04-26,271.3800048828125,279.42999267578125,271.17001342773443,275.1199951171875,512900.0,-0.024725093945793475,-2.971169505700156,-1.0162952888785532,47.24182582288207,42.600288801176646,5.3300664805410065,8.843027362154658,15.718645094063277,32.13978166257829,7.181871251042477,8.259979248046818,-7.077296877916183,-7.798498535156227,-23.484770245323034,7.8877731750105795,-15.64163439023963,0.04463731992717612,23.074785766601565,11.771286768521442,-28.210482497115258,7.843135855083398,4,10.229995727539062,11.875,13.995002746582031,32.875,7.44000244140625,1,-0.03430612937977506,4.115560088025245,278.260009765625,-1.354870058847366,277.07000732421875,-1.033560281978671,286.9700012207031,-0.03430612937977506
10619,2022-04-27,271.70001220703125,275.76998901367193,269.94000244140625,272.25,661700.0,0.0011791853432860933,-1.864853110987836,0.14705594359945165,48.41605847574128,43.93768495192439,5.851111503925779,6.818585437508887,14.767039847188357,31.61222693186903,7.693564809946464,5.829986572265682,-6.422575288535654,-6.174491882324219,-19.509722126571262,7.160738361922824,-12.842107004447769,0.49312323979933126,22.230282849121068,12.967129714633238,-28.335224444192583,6.667615122123525,4,9.909988403320312,11.55499267578125,13.6199951171875,32.55499267578125,5.139984130859318,2,-0.03360325532799602,-2.971169505700156,271.3800048828125,4.115560088025245,278.260009765625,-1.354870058847366,277.07000732421875,-0.03360325532799602
10620,2022-04-28,276.3599853515625,277.489990234375,268.32998657226557,273.16000366210943,625400.0,0.01715117016991674,2.3553179478294126,-5.8182776606368956,49.759211887008114,45.54619503402013,1.823404928903642,1.0059668468028349,9.348959294703832,26.76219225569662,8.055606588101815,9.160003662109432,-4.989961593132193,-0.7500183105468636,-12.407635350010196,10.907598728916469,-6.578826830278558,5.078790209184831,17.05630402319332,44.79326225453536,1.9392962132423648,5.8288085197316715,4,5.2500152587890625,6.89501953125,9.375022888183594,27.89501953125,1.44000244140625,3,-0.030214126604889424,-1.864853110987836,271.70001220703125,-2.971169505700156,271.3800048828125,4.115560088025245,278.260009765625,-0.030214126604889424
10621,2022-04-29,270.82000732421875,280.8099975585937,269.6400146484375,275.39999389648443,776800.0,-0.020046237954081003,-2.2190282706489026,-1.4312539935340942,47.25610197351423,46.79114050016524,7.694391737213891,5.825482008684389,13.925418367596308,31.97801000029426,7.924128624735208,11.169982910156193,-3.7954172372216135,-5.64299621582029,-17.182351812431136,5.896359380790557,-11.412674014125741,0.12668158248516193,22.092556482768487,20.588228159167503,-21.775090026749066,5.769677798305433,4,10.789993286132812,12.43499755859375,14.944999694824219,33.43499755859375,12.94000244140625,4,0.00701570727826506,2.3553179478294126,276.3599853515625,-1.864853110987836,271.70001220703125,-2.971169505700156,271.3800048828125,0.00701570727826506
10622,2022-05-02,273.0599975585937,277.67001342773443,265.42001342773443,270.23001098632807,873500.0,0.008271140143989664,1.0331919312152178,-0.617902809890915,52.29006562558727,48.527672101747314,6.400227584296488,3.0204982014512325,10.960508506878,29.378886156384624,8.488286241878114,12.25,-2.7801009787771136,-2.9460052490234716,-14.250262890375609,8.358252392328666,-8.59813406969954,2.706123571652597,19.358915191980373,49.642573156004296,4.365249104845681,5.652128820676071,5,7.145004272460994,9.43501281738287,12.882507324218807,31.195007324218807,9.959991455078182,0,-0.0032592988310866655,-2.2190282706489026,270.82000732421875,2.3553179478294126,276.3599853515625,-1.864853110987836,271.70001220703125,-0.0032592988310866655
10623,2022-05-03,276.42999267578125,278.83999633789057,270.760009765625,272.52999877929693,843500.0,0.012341592131100754,-1.1720475977570983,1.3780962548391418,55.069836955158905,49.31042850440413,2.2440965691233146,-1.0084313738848323,6.986198197981537,25.637445626434328,8.954875925001875,8.079986572265568,-1.583104441002888,0.8094909667968864,-9.833322677264789,11.452304610858562,-4.511915855233951,6.130897788827724,14.908964101879235,71.53989994031335,22.997947846824992,5.321406822030834,5,3.7750091552734375,6.0650177001953125,10.170013427734375,27.82501220703125,0.5299987792968182,1,-0.014216954671740889,1.0331919312152178,273.0599975585937,-2.2190282706489026,270.82000732421875,2.3553179478294126,276.3599853515625,-0.014216954671740889
10624,2022-05-04,290.5799865722656,291.239990234375,275.07998657226557,277.23001098632807,1235300.0,0.05118834522808302,1.2031387168040417,3.4230760201886477,61.87422626097384,50.27686225407045,-13.105352814079026,-14.636914216387026,-7.463983368064419,11.161145571850284,9.168120671496508,16.160003662109432,0.1825842215982334,14.151985168457031,1.6085213538946164,26.695448983019446,7.880253261175824,20.42371707573824,-25.159973144531193,97.44382550359367,46.54293174746435,6.271731907281215,5,-12.249984741210938,-8.084976196289062,-3.8899765014648438,13.675018310546875,-26.970001220703125,2,-0.040470713027313865,-1.1720475977570983,276.42999267578125,1.0331919312152178,273.0599975585937,-2.2190282706489026,270.82000732421875,-0.040470713027313865
10625,2022-05-05,276.16000366210943,283.0,270.0,270.3599853515625,1563800.0,-0.04962483163502396,-2.987736780764532,0.43445909494070445,51.334349757221254,50.90924138628825,-0.4246855286151572,-0.0020227748553338643,6.655823074929572,25.15791837535926,8.559421310058351,20.579986572265625,0.7668333029491237,-0.4044982910155568,-12.869767259560774,12.06077067752966,-6.637132775288137,5.8281361932570235,-10.223590698242162,41.59566181954436,-9.302679434661485,6.232634484272596,5,2.1699981689452557,6.335006713867131,11.042495727539006,28.095001220703068,-23.01000976562503,3,0.002462314117771758,1.2031387168040417,290.5799865722656,-1.1720475977570983,276.42999267578125,1.0331919312152178,273.0599975585937,0.002462314117771758
10626,2022-05-06,271.54000854492193,275.6400146484375,260.23001098632807,272.6300048828125,798000.0,-0.0167294143102642,3.334731158334816,-0.1879298097918907,50.12517150527724,51.48520536259602,3.7195347774911056,4.444987433946778,10.939302026137227,29.400662941012627,8.507287751461176,15.929992675781364,-0.09667458944255714,-4.769993591308548,-17.43585953021045,7.895872347593354,-11.1029265607595,1.5629393781424028,19.699981689453068,36.47212230658358,-16.946933451502908,6.332932969450949,5,4.194992065429631,8.360000610351506,16.119995117187443,32.71499633789057,-18.910003662109432,4,0.023053616598127213,-2.987736780764532,276.16000366210943,1.2031387168040417,290.5799865722656,-1.1720475977570983,276.42999267578125,0.023053616598127213
10627,2022-05-09,271.19000244140625,276.010009765625,265.64999389648443,266.79998779296875,1003800.0,-0.00128896697540537,-2.0971635540877474,-4.027549906207338,42.32374485363896,50.93875192156899,3.3091908601642785,4.81586839988654,10.658093315670726,29.41066479893027,8.533187317624664,10.360015869140568,-1.2497918414109108,-4.976499938964821,-17.81357447528626,7.860574597356617,-11.39503720712554,1.442037329195898,19.429788208007835,35.34343369729428,-11.970516853568405,6.418537268160716,5,4.5449981689453125,8.710006713867188,16.659996032714844,33.06500244140625,-16.400009155273438,0,0.04635129323004694,3.334731158334816,271.54000854492193,-2.987736780764532,276.16000366210943,1.2031387168040417,290.5799865722656,0.04635129323004694
10628,2022-05-10,265.739990234375,274.64999389648443,261.8599853515625,273.72000122070307,807100.0,-0.020096656063892993,1.5995962001879251,-1.8177640908711603,34.31707774153577,49.37219850665728,8.800499023765099,10.432149585775903,15.452126695328388,34.426291429677406,8.332261458674129,12.790008544921932,-1.3630386116912518,-10.192510986328102,-23.627341461319872,3.242319488663668,-16.90992622382396,-3.4750957488322456,24.272004821777386,17.76840675697634,-22.914682146994487,6.717415237495881,5,9.995010375976562,11.870010375976562,21.32501220703125,38.5150146484375,-25.199996948242188,1,0.0650259630251977,-2.0971635540877474,271.19000244140625,3.334731158334816,271.54000854492193,-2.987736780764532,276.16000366210943,0.0650259630251977
10629,2022-05-11,264.8900146484375,273.22000122070307,263.010009765625,265.32998657226557,558100.0,-0.003198523433329825,-3.861921889191617,0.055134250389110975,35.06896592997623,47.73994895587597,9.591541984704918,11.44603527395617,15.905448998614531,34.863983719795044,8.045347591276037,10.209991455078068,-1.5894808280399388,-10.77398681640625,-24.88383548580765,3.3358618529951514,-17.828911151106922,-3.7190624817055777,24.52634072631838,20.46555077084752,-16.009115885584684,7.05492433470069,5,10.844985961914062,12.719985961914062,21.699989318847656,39.364990234375,-28.52001953125,2,0.04556599395662331,1.5995962001879251,265.739990234375,-2.0971635540877474,271.19000244140625,3.334731158334816,271.54000854492193,0.04556599395662331
10630,2022-05-12,260.44000244140625,264.3800048828125,253.8500061035156,261.760009765625,1116800.0,-0.01679947133128934,2.2103666762809566,3.000208087674661,37.85952542421215,46.6958848948424,12.902673543216451,15.66676465328294,19.586534726769173,39.039784989499026,8.016214352405587,11.040008544921903,-1.6207488511365682,-14.568499755859364,-30.225176130079205,1.0881766183604782,-22.396837942969285,-6.740161568749443,28.392626045581096,29.7382457077778,-7.289988906154896,7.828338187109931,5,12.104995727539062,13.979995727539062,25.087501525878906,43.81500244140625,-18.540008544921847,3,0.01217164368161705,-3.861921889191617,264.8900146484375,1.5995962001879251,265.739990234375,-2.0971635540877474,271.19000244140625,0.01217164368161705
10631,2022-05-13,265.35000610351557,267.3900146484375,262.0,264.39999389648443,811200.0,0.01885272468162391,1.1431344949764597,-0.719702224071676,41.06078375437146,45.44818690915175,7.973668322299716,10.63078312463341,14.024242276340772,33.9808130029154,8.037391242760721,6.95001220703125,-1.652317269706998,-9.23249664306644,-25.472379546750062,7.0073862606171815,-17.352438094908223,-1.1125551912246578,22.083317488132934,51.89529828311089,14.307867762063943,8.119941451841802,5,7.194992065429744,9.069992065429744,18.067497253418026,38.11999511718756,-21.480010986328068,4,-0.04597705644020911,2.2103666762809566,260.44000244140625,-3.861921889191617,264.8900146484375,1.5995962001879251,265.739990234375,-0.04597705644020911
10632,2022-05-16,265.39999389648443,268.73001098632807,258.82998657226557,263.29000854492193,719400.0,0.00018838436713419782,1.25769723289355,2.221008673305759,45.42672154050031,44.376729640856354,7.512903610824196,10.661144946633328,13.667583301002708,33.63772951749917,7.817304157562624,9.9000244140625,-2.1578162080344896,-8.88650817871087,-25.58606883411909,7.813052476697351,-17.236288506415008,-0.5367278510067308,20.68999699563875,55.52882005475579,14.069577946941209,8.349780327704117,5,7.145004272460881,9.02000427246088,18.017509460449162,38.07000732421869,-25.439987182617244,0,-0.04811601095459217,1.1431344949764597,265.35000610351557,2.2103666762809566,260.44000244140625,-3.861921889191617,264.8900146484375,-0.04811601095459217
10633,2022-05-17,272.45001220703125,274.26998901367193,266.89999389648443,272.04000854492193,638200.0,0.026563747071134403,2.639542156146052,0.19431588082149462,50.52003937537718,43.115153320234505,-0.17997193230877429,2.9346192655351615,6.771090903955496,26.314272850839984,8.399352957429443,8.8699951171875,-1.91520446235279,-1.3114898681640739,-17.517152206266474,14.894172469938326,-9.414321037215302,6.791341300887154,12.350379293547633,91.0872755640972,44.122770015290826,8.102831169051205,5,-4.0250091552734375,1.9699859619140625,10.80499267578125,31.019989013671875,-19.350006103515653,1,-0.06481929942979348,1.25769723289355,265.39999389648443,1.1431344949764597,265.35000610351557,2.2103666762809566,260.44000244140625,-0.06481929942979348
10634,2022-05-18,263.35000610351557,270.94000244140625,262.489990234375,269.23001098632807,535800.0,-0.033400644873529006,-1.2236767079723105,-14.34134722739313,41.50229489923609,42.022702780458374,5.19787224059877,10.519131323858119,15.931717393369638,34.99876617342858,8.643625996921573,9.96002197265625,-2.436233438587692,-9.106996154785236,-24.157864745340248,5.9438724357697765,-16.632430450062714,-1.581561859507758,20.212369981180757,46.52305558627541,-0.6865163820713391,7.525434295277494,5,1.5800018310547443,11.069992065429744,19.904998779296932,40.11999511718756,-11.480010986328068,2,-0.08661481788011338,2.639542156146052,272.45001220703125,1.25769723289355,265.39999389648443,1.1431344949764597,265.35000610351557,-0.08661481788011338
10635,2022-05-19,262.69000244140625,267.22000122070307,258.54998779296875,260.32998657226557,559400.0,-0.002506184343317952,-1.9290519467799196,-0.4013629097552464,44.328166023840076,41.37859106029869,4.186470713050426,9.767666062910507,16.43766530736758,35.16111348100793,8.645074561720127,8.670013427734318,-3.5164500338099174,-8.552999877929665,-22.55527258686095,5.449272831001622,-15.554136232395308,-1.5518635234640215,19.68387884404285,26.33596900097639,-23.239652227043408,7.001136354465649,5,2.2400054931640625,11.729995727539062,20.56500244140625,40.779998779296875,-12.69000244140625,3,-0.10019417214056137,-1.2236767079723105,263.35000610351557,2.639542156146052,272.45001220703125,1.25769723289355,265.39999389648443,-0.10019417214056137
10636,2022-05-20,258.76998901367193,265.45001220703125,253.3300018310547,265.25,660000.0,-0.014922583239949105,2.5232407017232585,-2.745748904090014,40.25902702396855,41.14917796811309,6.821963494569161,12.908203303941661,20.233878109070986,38.541412565506164,9.729506459913138,12.120010375976562,-6.620599193242697,-11.55801239013664,-26.327681416186977,3.211656635913698,-18.942846903161808,-4.1731778771114705,22.46293726449983,25.978942275251725,-22.613805361454894,7.384834513025175,5,5.220008850097599,15.390007019042912,24.485015869140568,44.70001220703119,-11.439987182617244,4,-0.06519301245669651,-1.9290519467799196,262.69000244140625,-1.2236767079723105,263.35000610351557,2.639542156146052,272.45001220703125,-0.06519301245669651
10637,2022-05-23,261.6300048828125,263.73001098632807,259.17001342773443,262.73001098632807,592100.0,0.011052347608166757,1.9419281164785098,0.16975374051624753,39.840758967363286,41.76292032653837,2.7527305149734502,9.210664682621427,17.43064888379888,35.13399280072997,10.293863730300675,4.960021972656136,-7.875367531552342,-7.866496276855457,-22.62839865474257,6.895406101031654,-15.247447465799041,-0.48554508791187345,17.928745928532237,39.63709709740335,-5.8029473243645455,7.3809511889435555,5,2.1699905395507812,12.529991149902344,17.9949951171875,41.839996337890625,-15.580001831054688,0,-0.06788215966888023,2.5232407017232585,258.76998901367193,-1.9290519467799196,262.69000244140625,-1.2236767079723105,263.35000610351557,-0.06788215966888023
10638,2022-05-24,262.07000732421875,262.8800048828125,254.05999755859372,259.95001220703125,481600.0,0.0016817736237988434,3.7165937724394693,-1.9272575946734245,25.892134128623752,40.74327234861031,1.941571292739468,8.471770597962063,16.957325701391483,34.20106953681176,11.13294557892171,8.820007324218778,-8.751105375244663,-6.96099395751952,-22.056213070335048,8.134225155296008,-14.508603513927312,0.5866155988882724,15.91501854830858,49.63092101215764,10.324148656681075,7.547609556407769,5,1.7299880981445312,12.089988708496094,17.207496643066406,41.399993896484375,-13.010009765625028,1,-0.0843667722075433,1.9419281164785098,261.6300048828125,2.5232407017232585,258.76998901367193,-1.9290519467799196,262.69000244140625,-0.0843667722075433
10639,2022-05-25,262.57000732421875,265.17001342773443,258.48001098632807,260.6099853515625,712000.0,0.001907887152387655,-1.1511363190328503,0.9245407957620775,34.97016084992799,40.42223184035652,1.204539982592678,7.644647943439395,16.26245751761286,33.15623453431317,11.792927911164261,6.690002441406364,-8.918346238396566,-6.004493713378906,-21.310596826673475,9.301609399915662,-13.657545270026219,1.6485578432684065,13.935717105820231,66.52272065649075,26.36925452460364,7.653051556647288,5,1.2299880981445312,11.589988708496094,16.61499786376953,40.899993896484375,-16.26000976562503,2,-0.036066576366468595,3.7165937724394693,262.07000732421875,1.9419281164785098,261.6300048828125,2.5232407017232585,258.76998901367193,-0.036066576366468595
10640,2022-05-26,268.010009765625,269.6300048828125,265.67001342773443,266.79998779296875,393700.0,0.02071829336809583,-1.2824350946317173,0.6173512284744496,46.165550519023505,40.98942814754008,-3.40701609786953,1.630614346563675,10.468532064608894,27.23134944399237,12.486739339981309,7.05999755859375,-7.815158371162852,-0.14699249267579262,-15.007987318227947,14.714002332876362,-7.577489905451898,7.283504920100313,7.105171308474951,90.06138150990837,47.39984178997827,7.4304974127760826,5,-4.210014343261719,6.149986267089844,13.637489318847656,22.969985961914062,-23.8900146484375,3,-0.06022168598311661,-1.1511363190328503,262.57000732421875,3.7165937724394693,262.07000732421875,1.9419281164785098,261.6300048828125,-0.06022168598311661
10641,2022-05-27,272.72000122070307,273.3900146484375,270.54000854492193,270.70001220703125,472200.0,0.01757393859728218,-1.4359064647809037,1.6693820933164725,51.51815579273254,41.66625417556588,-7.779757011066408,-3.0880625454902884,5.356949707394563,21.930565073952778,13.434910399745654,5.3800048828125,-6.581781423180928,4.4679992675780795,-10.488656768297687,19.424655303453818,-3.010328750359804,11.946327285515963,1.0880690988141737,96.53381875132193,50.75941890872348,7.478328017937873,5,-8.920005798339787,-0.4350051879882244,9.927497863769588,18.259994506835994,-21.75999450683588,4,-0.08330889234015715,-1.2824350946317173,268.010009765625,-1.1511363190328503,262.57000732421875,3.7165937724394693,262.07000732421875,-0.08330889234015715
10642,2022-05-31,272.17001342773443,273.66000366210943,268.01998901367193,270.20999145507807,1075700.0,-0.002016675676543289,1.2834056117720665,0.9703131845720042,57.067509628563315,42.39375087036434,-6.893361323530712,-2.7491174681434245,5.441350793821073,21.971097901074984,14.070069721762806,5.6400146484375,-5.283114850433549,3.9625106811524233,-10.93910913556141,18.864130497866256,-3.488299227204493,11.41332058950934,-18.840011596679744,92.39801137557944,41.30140836310318,7.450809908356915,5,-8.6750106811524,0.1149826049804119,10.477485656738224,18.80998229980463,-24.13002014160162,1,-0.09126652596236573,-1.4359064647809037,272.72000122070307,-1.2824350946317173,268.010009765625,-1.1511363190328503,262.57000732421875,-0.09126652596236573
10643,2022-06-01,272.5,274.91000366210943,268.75,273.41000366210943,648100.0,0.0012124281000309711,2.1508940627365267,-0.4642823778532079,58.46117409461874,44.27807078096241,-8.063471623324745,-3.571750856479298,4.699975643343748,21.036432198778357,14.822774885979223,6.160003662109432,-4.500337215781997,4.4889968872070085,-10.055459444526946,19.033453218940963,-2.7832312786599687,11.761225053073986,-18.763398132324227,85.33168145800882,29.10629720897601,7.272228165866973,6,-8.379997253417969,-0.21500396728515625,9.932502746582031,18.479995727539062,-24.449996948242188,2,-0.09706420898437496,1.2834056117720665,272.17001342773443,-1.4359064647809037,272.72000122070307,-1.2824350946317173,268.010009765625,-0.09706420898437496
10644,2022-06-02,278.82000732421875,279.27999877929693,272.6400146484375,275.17999267578125,501500.0,0.023192687428325698,1.9122753008258013,-3.99999999999975,69.61997688379495,47.08827198762407,-13.36361353053934,-11.402575359534353,-2.0209453284729193,14.148584878742213,14.983095530859197,6.779998779296932,-3.945219925184972,11.397003173828125,0.10768405319981866,22.68632229445643,5.752343613513972,17.041662734142278,-24.236469384765627,96.6201914021504,35.51409787116815,5.644659560314167,6,-12.515007019042969,-6.535011291503906,3.6124954223632812,11.539993286132812,-29.720001220703153,3,-0.10673556051886679,2.1508940627365267,272.5,1.2834056117720665,272.17001342773443,-1.4359064647809037,272.72000122070307,-0.10673556051886679
10645,2022-06-03,276.83999633789057,278.57998657226557,274.8599853515625,275.98001098632807,340700.0,-0.00710139492976114,-1.3999724360615582,0.23625876119252825,63.08355874577097,49.624331067824336,-10.242447293122154,-9.875321891596911,-0.3609335417208399,15.643910392794112,15.702358544546685,3.96002197265625,-4.372199031702905,9.382992553710892,-2.0206348597117767,20.78661996713356,3.6811788469995577,15.084806260422226,-20.774670748046844,78.33037011339637,15.395785061490166,5.701813706711327,6,-10.169998168945256,-4.555000305175724,5.592506408691463,12.18000793457037,-31.649993896484318,4,-0.11028030336351458,1.9122753008258013,278.82000732421875,2.1508940627365267,272.5,1.2834056117720665,272.17001342773443,-0.11028030336351458
10646,2022-06-06,277.79998779296875,280.54000854492193,275.92999267578125,278.69000244140625,574100.0,0.003467676158709798,1.0087097589191671,-1.0349183818310859,63.83309173036975,52.290145819269505,-9.18506241645423,-10.901195180483398,-1.7137384997803338,14.13730419615979,16.078187276669038,4.610015869140682,-3.2136692890458676,10.029985046386741,-2.1619012520825436,22.221871344856027,3.934041897152099,16.125928195621384,-20.341781811757812,78.1148843648839,13.655134735163017,6.095943149234646,6,-10.499984741210938,-5.514991760253906,4.632514953613281,11.220016479492188,-33.139984130859375,0,-0.12123827989827474,-1.3999724360615582,276.83999633789057,1.9122753008258013,278.82000732421875,2.1508940627365267,272.5,-0.12123827989827474
10647,2022-06-07,283.760009765625,284.0899963378906,274.6099853515625,275.8599853515625,507500.0,0.021454363695285528,1.214956469657105,-8.876285831847483,62.93161082134296,56.40564322957164,-13.047952237845664,-16.728919551314334,-8.047003172730001,7.600058397855037,16.37798742522293,9.480010986328125,-2.0576510187671033,15.36150665283202,1.2780441072546296,29.44496919840941,8.319775380043325,22.403237925620715,-24.455259579317158,97.84884842866266,35.238895529574634,7.041731272788697,6,-12.475006103515625,-11.475013732910156,-1.3275070190429688,5.2599945068359375,-35.40000915527341,1,-0.11559064675409814,1.0087097589191671,277.79998779296875,-1.3999724360615582,276.83999633789057,1.9122753008258013,278.82000732421875,-0.11559064675409814
10648,2022-06-08,283.0199890136719,284.0,279.47000122070307,281.1300048828125,694700.0,-0.0026079106515549677,1.3532423884525133,0.23923775823972063,77.8059820225265,61.16517891541591,-10.084108713827845,-15.418460250100907,-7.575627478677063,7.709899720397004,16.351744061726432,4.529998779296932,-0.09340252385482017,13.757485961914085,-1.6931065893495543,29.208078513177725,6.0321896862822655,21.482782237545905,-21.236714212205754,90.65494292270911,24.93565506770362,7.725296275631818,6,-8.139984130859375,-10.734992980957031,-1.66998291015625,5.240020751953125,-35.25999450683591,2,-0.12359549531976444,1.214956469657105,283.760009765625,1.0087097589191671,277.79998779296875,-1.3999724360615582,276.83999633789057,-0.12359549531976444
10649,2022-06-09,276.95999145507807,283.8900146484375,276.8900146484375,282.1700134277344,613300.0,-0.021411906557247007,-1.6168343715061493,-2.7566485282007696,67.50057823890512,63.535737550958316,-1.976031301627529,-8.862216932040212,-2.218072679171314,13.111813554662433,16.41964703590651,7.0,1.7102769979941286,7.093989562988213,-8.578798146293366,22.766777272269763,-0.7424042916525764,14.930383417629002,-12.946044499969503,24.78906519100767,-44.01537243300183,7.836393854640779,6,-0.9049987792968182,-4.674995422363224,4.390014648437557,10.235015869140682,-16.970001220703068,3,-0.10438326579746937,1.3532423884525133,283.0199890136719,1.214956469657105,283.760009765625,1.0087097589191671,277.79998779296875,-0.10438326579746937
10650,2022-06-10,263.6099853515625,271.73001098632807,263.48001098632807,270.82000732421875,632800.0,-0.04820192993716532,-1.2088440043141149,1.3838755403521363,54.82070938110765,63.902687949666664,11.9397909045814,4.993470897732095,10.457498193692004,25.70409649006683,16.192612973149995,13.47998046875,4.158411976910543,-6.414515686035145,-21.746341148019155,8.917309775948866,-14.080428417027122,1.251397044956832,20.480010986328125,0.6306378341243108,-70.55097123884434,7.665912730991999,6,10.175018310546875,5.100013732910156,16.802520751953125,22.070022583007812,1.58001708984375,4,-0.055043359714525675,-1.6168343715061493,276.95999145507807,1.3532423884525133,283.0199890136719,1.214956469657105,283.760009765625,-0.055043359714525675
10651,2022-06-13,253.1499938964844,258.5599975585937,251.25,252.2100067138672,767400.0,-0.03967979984190728,-4.1118853136853835,-0.13037230485317294,42.66435268171814,62.302337177794975,21.603703011962722,15.275803064317728,20.36195969596551,35.41449048798094,16.636895401600277,12.3599853515625,5.509755137072204,-16.26450653076168,-33.2599499786771,0.7309369171537412,-24.762228254719417,-7.7667848068039405,30.740020751953097,5.785609343360979,-66.51989730403956,8.497721723957715,6,14.520004272460909,14.520004272460909,27.26251220703122,30.665008544921847,15.149993896484347,0,-0.03144377502269691,-1.2088440043141149,263.6099853515625,-1.6168343715061493,276.95999145507807,1.3532423884525133,283.0199890136719,-0.03144377502269691
10652,2022-06-14,252.6300048828125,257.45001220703125,249.5200042724609,253.8500061035156,663500.0,-0.002054074762824376,-1.1317218635405215,-1.2978913364608171,41.84519553814907,60.45611733818723,21.300422302503364,15.589316108099922,20.359213693072718,35.31571697609269,16.883882150761348,7.930007934570341,5.860922467812543,-16.14599609375,-34.667469335617284,2.3754771481173123,-25.406732714683642,-6.885259472816358,29.954409179687502,9.019724465533043,-63.42121272368831,9.260736620933654,6,14.174995422363281,14.174995422363281,25.1875,27.595001220703125,15.239990234375,1,-0.031548118064598785,-4.1118853136853835,253.1499938964844,-1.2088440043141149,263.6099853515625,-1.6168343715061493,276.95999145507807,-0.031548118064598785
10653,2022-06-15,254.7899932861328,258.07998657226557,251.1300048828125,254.92999267578125,665000.0,0.00855000736876943,1.158383702443564,0.11475348325287307,43.46656456552039,57.55018263615672,18.287173539237187,12.689019393999729,17.62827021785631,32.555219836577066,17.75739009163025,6.949981689453068,5.573511157065241,-13.103006744384743,-32.54782665620337,6.341813167433884,-22.825416700294056,-3.3805967884754295,25.810556188964824,15.333102771931188,-55.46645877802285,9.722409955909308,6,12.015007019042969,12.015007019042969,23.027511596679688,25.435012817382812,12.759994506835938,2,-0.02523644116808088,-1.1317218635405215,252.6300048828125,-4.1118853136853835,253.1499938964844,-1.2088440043141149,263.6099853515625,-0.02523644116808088
10654,2022-06-16,240.5399932861328,248.5,238.25999450683597,248.5,980100.0,-0.05592841310685637,1.572863531716586,56.85743869209809,29.904886496695383,53.86366349737055,29.65461405652411,26.50126504184186,31.44298796643477,46.10473419066068,18.585938419389397,16.529998779296847,4.597352423030998,-26.212506103515636,-49.14266643791325,-3.282345769118052,-37.677586270714414,-14.747425936316858,38.19572347680662,6.812063509720283,-59.008398735936886,11.465080167198792,6,20.63500213623047,20.63500213623047,36.13250732421875,39.68501281738281,29.780014038085938,3,0.03001580370094481,1.158383702443564,254.7899932861328,-1.1317218635405215,252.6300048828125,-4.1118853136853835,253.1499938964844,0.03001580370094481
10655,2022-06-17,236.3699951171875,239.3600006103516,230.44000244140625,232.9900054931641,1518100.0,-0.017335986885078647,-1.1037742129933759,-0.4246214539160003,23.19716309375619,49.348560315524594,30.70968621609535,30.143821878126687,35.152511484919955,49.58072946092523,19.28049153578098,10.099990844726562,3.291769878393268,-29.066503906249977,-55.700351570650525,-2.4326562418494575,-42.38342773845022,-15.749580074049703,39.12766386526363,21.08817107210923,-39.159900036447155,13.316923832200262,6,20.895004272460938,20.895004272460938,40.30250549316406,43.855010986328125,40.67999267578125,4,0.09992806026618228,1.572863531716586,240.5399932861328,1.158383702443564,254.7899932861328,-1.1317218635405215,252.6300048828125,0.09992806026618228
10656,2022-06-21,241.8999938964844,242.41000366210938,236.4499969482422,240.17999267578125,925500.0,0.023395519285581257,3.3503369159659186,0.5088776629603171,29.20729772097151,45.60141441548332,21.849440145253908,24.543522615969636,29.113641393303368,43.34846703194049,19.46669853621955,6.040008544921875,0.7870099619574376,-22.693005371093733,-51.21728359091313,5.831272848725661,-36.95514448100343,-8.430866261184036,29.09189943186223,41.461642672520114,-14.111622531441135,14.2621391099097,6,15.320007324218722,15.365005493164034,31.58250427246091,35.13500976562497,41.05001831054685,1,0.09627949207344044,-1.1037742129933759,236.3699951171875,1.572863531716586,240.5399932861328,1.158383702443564,254.7899932861328,0.09627949207344044
10657,2022-06-22,243.8699951171875,245.8600006103516,237.19000244140625,237.19000244140625,832400.0,0.008143866351423279,-1.5958106811640635,3.883713915650829,30.76716649111107,40.37487935643717,15.227297318711464,22.31907593746331,26.730020315817228,40.763717298954134,19.50411899855578,8.669998168945341,-1.3220197010346055,-19.835003662109386,-49.81624795975608,10.14624063553731,-34.825625810932706,-4.844381513286038,23.066709122465113,48.58900284529113,-3.0870070177976388,14.990622148823347,6,13.295013427734375,13.395004272460938,29.612503051757812,33.165008544921875,45.220001220703125,2,0.10017629542347684,3.3503369159659186,241.8999938964844,-1.1037742129933759,236.3699951171875,1.572863531716586,240.5399932861328,0.10017629542347684
10658,2022-06-23,239.9600067138672,244.38999938964844,235.5,242.50999450683597,693400.0,-0.016033085174916417,1.817750500565857,-0.3817351180958515,23.021384125902628,35.432746677214666,13.842578495287682,25.811054624806616,30.289772031273458,44.03189572973986,19.19496916076803,8.889999389648438,-3.892509498590073,-22.63949203491211,-54.44933870820256,9.17035463837837,-38.54441537155736,-6.734568698266884,23.3270273459608,52.7132090775444,6.444643149274491,15.904923336645234,6,11.124999999999972,17.30499267578125,33.522491455078125,37.07499694824219,47.33998107910156,3,0.11631100026014218,-1.5958106811640635,243.8699951171875,3.3503369159659186,241.8999938964844,-1.1037742129933759,236.3699951171875,0.11631100026014218
10659,2022-06-24,253.1000061035156,253.5,242.1000061035156,243.50999450683597,921200.0,0.054759122445419806,1.1944166633623143,-3.760806864692724,35.729747340259664,33.311528672676005,-3.3948990965046733,12.56966297735292,16.95016095833725,30.296826480822375,18.775408885171736,13.539993286132812,-6.808646270297288,-9.025992584228533,-41.11836119722457,23.06637602876748,-25.072176890726524,7.020191722269459,6.902324794470218,98.26542090705756,53.736988376438575,16.046184306498006,6,-8.600006103515625,4.164993286132841,18.322494506835966,23.61000061035159,32.48999023437503,4,0.05709198475302779,1.817750500565857,239.9600067138672,-1.5958106811640635,243.8699951171875,3.3503369159659186,241.8999938964844,0.05709198475302779
10660,2022-06-27,251.8699951171875,255.6000061035156,249.82000732421875,254.5500030517578,635400.0,-0.004859782523375489,1.4184024286302732,-0.27945825795437174,34.463757409974065,32.400351420259994,-4.476039429305928,13.205562727647703,17.856089813691824,30.803610708825374,18.821193549415945,5.779998779296847,-10.543247835051204,-9.449002838134788,-41.72954807710914,22.831542400839567,-25.589275457621966,6.691269781352389,5.176102935140364,81.44273704635494,39.46237343722652,16.140272619487178,6,-7.610000610351591,5.3950042724609375,17.805007934570312,24.840011596679688,38.19000244140625,0,0.07325212436855377,1.1944166633623143,253.1000061035156,1.817750500565857,239.9600067138672,-1.5958106811640635,243.8699951171875,0.07325212436855377
10661,2022-06-28,250.0,256.92001342773443,249.6499938964844,253.4499969482422,808400.0,-0.00742444575947776,-2.503616141189509,1.2873084828367598,28.729828630846427,30.943088430559698,-3.464153466780431,14.004159598742206,19.363275050903667,31.892244924608917,19.273708100010783,7.270019531250028,-13.867529883731436,-10.182997894287098,-42.373177896981474,22.007182108407306,-26.278087895634314,5.9120921070601185,-19.55999755859375,67.6937017286158,31.426204269725368,16.095090001347202,6,-5.740005493164091,7.2649993896484375,19.675003051757812,26.710006713867188,43.470001220703125,1,0.10819995117187498,1.4184024286302732,251.8699951171875,1.1944166633623143,253.1000061035156,1.817750500565857,239.9600067138672,0.10819995117187498
10662,2022-06-29,247.3300018310547,251.42999267578125,245.66000366210938,251.42999267578125,906900.0,-0.010679992675781236,1.8146350722188933,1.1884041946227095,28.0477281775659,29.229884387453648,-1.8159942912537304,15.513157258930562,21.71416367936706,33.88755591748827,19.632515451909942,5.769989013671875,-15.924686438297613,-11.610995483398426,-43.77061769404281,20.54862672724599,-27.690806588720648,4.468815621923795,-16.360399169921862,55.228732096578945,24.77342058476265,16.079811105322207,6,-3.6499938964843466,9.93499755859375,21.7449951171875,29.12000274658203,45.49000549316406,2,0.14401815433740928,-2.503616141189509,250.0,1.4184024286302732,251.8699951171875,1.1944166633623143,253.1000061035156,0.14401815433740928
10663,2022-06-30,246.0500030517578,248.4600067138672,240.77999877929688,243.25,1127800.0,-0.0051752669300961784,1.015747369264195,-0.6829290985757192,29.80002421144772,29.21823302242613,-2.13014915340554,15.504933464944259,22.278672693293288,34.6157325818466,20.294449053533096,7.6800079345703125,-16.534752778095253,-11.568494415283226,-43.55532473422295,20.418335903656498,-27.561909574753088,4.424920744186636,-14.561392175292951,32.6517936151384,1.4186135163685556,15.993415159469867,6,-2.3699951171874716,11.214996337890625,22.92999267578125,30.400001525878906,46.49998474121094,3,0.17492376652025143,1.8146350722188933,247.3300018310547,-2.503616141189509,250.0,1.4184024286302732,251.8699951171875,0.17492376652025143
10664,2022-07-01,249.05999755859372,250.6999969482422,240.8000030517578,245.80999755859372,969400.0,0.01223326344036968,2.032157962378756,1.1607130206374898,39.005592971681835,30.974725231084534,-4.25158407635854,10.699654791983704,18.36418917810957,31.053043200123597,21.430131945021856,9.899993896484375,-17.037958297220968,-7.070499420166044,-37.6421003878215,23.501101547489412,-22.3562999039938,8.215301063661684,-17.062758631103463,51.3010611182958,15.527789441843957,15.285800483827735,7,-2.8499908447265057,8.205001831054716,19.91999816894534,27.390007019042997,40.69000244140628,4,0.1535372625440532,1.015747369264195,246.0500030517578,1.8146350722188933,247.3300018310547,-2.503616141189509,250.0,0.1535372625440532
10665,2022-07-05,246.30999755859372,246.5800018310547,238.9199981689453,244.5500030517578,572400.0,-0.01104151620877225,5.6608639116849,0.5415367713341259,44.149845271703676,32.63500829227699,0.06334594252365378,11.64204404419118,20.238724029979636,33.213417328248084,22.67796571637064,10.139999389648409,-17.951655905819678,-8.293999481201212,-37.531369353835345,20.94337039143292,-22.91268441751825,6.324685455115855,-13.814303141098577,41.05551736151996,1.4274986911593146,14.618684936317067,7,-0.09999084472650566,10.955001831054716,22.66999816894534,30.140007019042997,53.38000488281253,1,0.15947383041142182,2.032157962378756,249.05999755859372,1.015747369264195,246.0500030517578,1.8146350722188933,247.3300018310547,0.15947383041142182
10666,2022-07-06,244.1199951171875,247.52999877929688,239.92999267578125,245.5399932861328,779100.0,-0.008891244623090211,1.8148123030842482,-0.8068196596239173,42.92365425442017,33.985729154866895,2.9070830863944366,11.783604024431156,21.828918330803504,34.64306606169623,24.193811051496557,7.600006103515625,-16.64254732633688,-8.800002288818348,-36.236268146595876,18.63626356895918,-22.518135217707083,4.918130640070416,-11.135814319487565,41.56674046020333,-1.8531704467745698,13.718132928888759,7,2.090011596679716,13.145004272460938,24.860000610351562,32.33000946044922,58.1400146484375,2,0.18818615172982112,5.6608639116849,246.30999755859372,2.032157962378756,249.05999755859372,1.015747369264195,246.0500030517578,0.18818615172982112
10667,2022-07-07,250.9600067138672,251.17999267578125,245.17999267578125,247.0399932861328,749900.0,0.0280190551101569,1.7523028249853012,-2.7605763961272713,47.04521932067425,36.655044176508184,-3.1530193707856142,2.487859173140322,14.417850176574689,27.231712687329605,26.009685543826034,7.05999755859375,-14.178591200983192,-0.31999053955078693,-23.60088146661826,22.960900387516688,-11.96043600308451,11.320454923982936,-17.497109263566557,98.20566019184265,49.11657634705654,11.640445463533737,7,-3.0400009155273153,6.30499267578125,17.082489013671875,25.48999786376953,57.03999328613281,3,0.1693895177302247,1.8148123030842482,244.1199951171875,5.6608639116849,246.30999755859372,2.032157962378756,249.05999755859372,0.1693895177302247
10668,2022-07-08,248.0399932861328,250.9499969482422,246.1699981689453,250.1300048828125,291800.0,-0.011635373563978368,1.5630049621802502,-0.5331643973188219,57.01196565004198,39.01973509981733,1.1551489399560637,2.7962576062596156,16.942899341029943,29.619716669598233,27.923692150111755,4.790008544921875,-12.433623591692594,-1.4910041809081918,-19.35829263841356,16.376284276597175,-10.424648409660904,7.442640047844492,-14.107953516283516,74.38824798903755,19.12723342489565,8.933644228752689,7,-0.11998748779294033,9.225006103515625,19.850006103515625,28.410011291503906,58.38002014160156,4,0.18053545899926227,1.7523028249853012,250.9600067138672,1.8148123030842482,244.1199951171875,5.6608639116849,246.30999755859372,0.18053545899926227
10669,2022-07-11,248.0500030517578,250.4499969482422,246.3500061035156,247.0200042724609,806800.0,4.0355450314333297e-05,-2.4599150141642467,-0.49281964795469013,61.841040740515034,42.061655469877444,0.3950019060024772,0.5368584369206815,16.519581948097994,29.062614385734946,29.66732427049238,4.099990844726591,-10.838400065713302,-0.03549499511717613,-12.385174272443123,12.314184282208743,-6.21033463378015,6.1393446435457975,-13.658203808750812,74.4698937484987,14.271308911746587,6.17483963866296,7,-0.12999725341794033,9.214996337890625,20.152496337890625,28.400001525878906,58.05998229980469,0,0.17939925093218245,1.5630049621802502,248.0399932861328,1.7523028249853012,250.9600067138672,1.8148123030842482,244.1199951171875,0.17939925093218245
10670,2022-07-12,249.1000061035156,254.00999450683597,246.67999267578125,246.67999267578125,542500.0,0.004233029787702458,-5.057819140216168,2.349530384284818,58.02855474444603,45.31706948249962,-1.2172522490571396,-1.7454210187939623,14.909723041736498,27.38304145997259,29.94449579717946,7.330001831054716,-8.162909162058241,1.7400070190429346,-8.248795051649523,11.728809089735392,-3.2543940163033085,6.734408054389178,-14.25764257681405,65.12792780686331,2.4535259956957347,4.994401035346232,7,-2.6350097656249716,8.164993286132841,20.194992065429716,27.349998474121122,50.08999633789065,1,0.16318744640894134,-2.4599150141642467,248.0500030517578,1.5630049621802502,248.0399932861328,1.7523028249853012,250.9600067138672,0.16318744640894134
10671,2022-07-13,245.19000244140625,247.19000244140625,242.5200042724609,244.2100067138672,921300.0,-0.015696521743498115,-1.142200695044729,0.40495466525429547,51.41086628638231,47.91297371681255,2.166534795058851,1.620760960473092,18.38149062468767,30.572234807399468,29.44062085408043,6.5800018310546875,-7.422538763602347,-1.7719970703124943,-11.417869540687605,7.873875400062616,-6.594933305500064,3.050939164875075,-9.906085916684049,23.237601725347005,-39.51581426392727,4.822936235187562,7,1.274993896484375,12.074996948242188,24.287494659423828,31.26000213623047,55.54998779296875,2,0.22227659960574453,-5.057819140216168,249.1000061035156,-2.4599150141642467,248.0500030517578,1.5630049621802502,248.0399932861328,0.22227659960574453
10672,2022-07-14,244.66000366210938,245.5800018310547,238.6300048828125,240.52999877929688,751500.0,-0.002161583971693637,1.3283067092651757,4.214309069676917,55.414738078202994,50.75905303534091,2.545669164181618,1.6053600896925957,18.38584658565253,30.486147039417517,28.92139209301937,6.9499969482421875,-6.470477325473212,-1.9034957885742188,-11.216197004225592,7.409205427077154,-6.559846396399905,2.7528548192514677,-8.943365199326934,39.2067805421536,-23.791503715207888,4.656350607825685,7,1.6599960327148438,12.604995727539062,25.132495880126953,31.790000915527344,51.100006103515625,3,0.23542877969978626,-1.142200695044729,245.19000244140625,-5.057819140216168,249.1000061035156,-2.4599150141642467,248.0500030517578,0.23542877969978626
10673,2022-07-15,248.3600006103516,251.3000030517578,246.4900054931641,250.0,2553600.0,0.015123015175591004,1.2688638334778704,-0.39709381373214814,43.021200976813105,51.20523170257772,-0.8852935009054477,-2.7416192593742323,14.083721853960611,26.233065832091,28.187388179839022,6.6399993896484375,-4.777282348533163,2.118000793457071,-6.409791467003174,10.645793053917316,-2.1458953367730373,6.381896923687179,-12.219294648270107,63.26399409490424,4.531507633638135,4.263896130230118,7,-2.040000915527372,8.860000610351534,23.42499923706052,28.090003967285128,36.69999694824216,4,0.24013528443824073,1.3283067092651757,244.66000366210938,-1.142200695044729,245.19000244140625,-5.057819140216168,249.1000061035156,0.24013528443824073
10674,2022-07-18,247.75999450683597,253.92999267578125,246.6699981689453,251.3000030517578,785500.0,-0.0024158725319741725,-1.5384590760431727,2.158542599019363,43.83438850679643,51.17018095092136,-0.5465623937589328,-1.6579804373870388,13.60604709337153,26.34624861112607,26.475364823807585,7.2599945068359375,-2.711354831939701,1.1569946289062898,-6.955638826311883,9.269628084124463,-2.8993220987027826,5.213311356515362,-11.203702395441411,59.362781427124425,3.3582840700886507,4.056316727609082,7,-1.4399948120117472,9.405014038085909,25.822505950927706,28.690010070800753,37.800003051757784,0,0.2367614635997255,1.2688638334778704,248.3600006103516,1.3283067092651757,244.66000366210938,-1.142200695044729,245.19000244140625,0.2367614635997255
10675,2022-07-19,259.989990234375,261.42001342773443,250.9199981689453,251.88999938964844,1015700.0,0.04936226993337933,-1.0916379044379814,-2.2881274838576378,61.43280235534898,53.22675296213568,-11.88144149832766,-12.677686566615705,0.8831349470432315,13.781666739320201,24.079375363224827,13.660018920898466,-0.4434771082185307,12.205990600585949,3.509683841817207,20.902297359354662,7.857837221201578,16.55414397997032,-23.026423696653637,93.72521870476407,37.580043319174095,4.348153379384358,7,-9.964981079101534,-8.904983520507841,14.180004119873047,16.46001434326172,25.410003662109375,1,0.17739142601456082,-1.5384590760431727,247.75999450683597,1.2688638334778704,248.3600006103516,1.3283067092651757,244.66000366210938,0.17739142601456082
10676,2022-07-20,265.19000244140625,266.17999267578125,258.07998657226557,260.25,784700.0,0.02000081696354372,1.3410480079734148,0.609877533950844,69.3206214302245,55.70179764097459,-15.397583458716781,-16.910412566726507,-4.610592913310484,8.285565614695997,22.139546587937083,8.100006103515682,0.820127868526157,16.241502380371088,4.998272803857105,27.48473195688507,10.619887592114111,21.863117168628065,-27.248178028084368,96.40656743003109,38.487100254213374,5.621614788256986,7,-12.785003662109375,-16.8800048828125,6.057498931884766,11.260002136230469,27.19000244140625,2,0.12820996148794217,-1.0916379044379814,259.989990234375,-1.5384590760431727,247.75999450683597,1.2688638334778704,248.3600006103516,0.12820996148794217
10677,2022-07-21,268.29998779296875,268.5599975585937,262.02999877929693,264.20001220703125,588100.0,0.011727385357408693,1.8268422860464706,0.8299541618789923,73.15293360732453,57.495238525117095,-17.64475973957866,-19.074270091985568,-7.972927928048193,4.754059091625436,20.633349027814276,6.529998779296761,1.9866105932402718,18.129988098144537,4.218265350452896,32.04171084583618,11.17412672429873,25.08584947199037,-28.663873283899306,98.82188555005318,36.14862223648138,6.955861373845828,7,-14.704986572265653,-18.79998779296878,-0.6299896240234375,7.110015869140625,7.9000244140625,3,0.12090944434346484,1.3410480079734148,265.19000244140625,-1.0916379044379814,259.989990234375,-1.5384590760431727,247.75999450683597,0.12090944434346484
10678,2022-07-22,267.8699951171875,270.3599853515625,265.6099853515625,268.98001098632807,464600.0,-0.0016026563374764713,1.4548028167903415,-0.2707371899842062,70.68395032893463,58.47778403494149,-15.763800958976162,-17.334890601632765,-7.62978730778093,4.781297891412464,19.00535077239385,4.75,3.540844032152336,16.304496002197254,1.1603211607264825,31.448670843667998,8.732408581461868,23.87658342293264,-25.91996996415611,89.4892715003153,24.32918269898998,7.5720874207353726,7,-13.375,-17.470001220703125,-1.0649948120117188,6.675010681152344,5.45001220703125,4,0.10411772560131727,1.8268422860464706,268.29998779296875,1.3410480079734148,265.19000244140625,-1.0916379044379814,259.989990234375,0.10411772560131727
10679,2022-07-25,267.54998779296875,269.41000366210943,265.64999389648443,267.75,396900.0,-0.001194636689632822,1.1363573311138164,0.18018860143513968,74.67468745036652,60.327354335599324,-13.842520266778706,-16.734823976214216,-7.374739807506444,4.832633881915967,18.429614339183036,3.760009765625,4.399200028223845,15.26198959350586,-1.48443323454444,32.00841242155616,6.88877817948071,23.63520100753101,-22.758966620084237,85.5452705179436,16.61997849188768,8.373211414025153,7,-13.05499267578125,-17.149993896484375,-0.7449874877929688,6.995018005371094,2.05999755859375,0,0.06544575056820534,1.4548028167903415,267.8699951171875,1.8268422860464706,268.29998779296875,1.3410480079734148,265.19000244140625,0.06544575056820534
10680,2022-07-26,270.32000732421875,271.3699951171875,266.45999145507807,267.57000732421875,732000.0,0.010353278481154193,1.0247539704513082,-13.749160817821178,80.03207070106389,63.50748815945283,-14.847285708132574,-19.027282354400313,-10.035411482162544,1.6526012308453915,18.137649139198015,4.910003662109432,4.930676810911933,17.109508514404297,-1.4720964090382722,35.691113437846894,7.818706052683012,26.40031097612558,-22.972089733466447,92.0994197300953,18.899112439931216,9.290802461721299,7,-15.32000732421875,-19.415008544921875,-9.145011901855469,-3.6950149536132812,-5.32000732421875,1,0.05637758886302602,1.1363573311138164,267.54998779296875,1.4548028167903415,267.8699951171875,1.8268422860464706,268.29998779296875,0.05637758886302602
10681,2022-07-27,277.04998779296875,279.54000854492193,269.64999389648443,271.66000366210943,841800.0,0.02489634613200553,-1.1020214239152897,1.9599942294033885,79.98157443538835,66.23713664358455,-18.531437129075925,-24.903663499782027,-16.733874928008277,-5.415057314251385,18.256227615076693,9.8900146484375,5.47510142311944,22.486989593505854,1.1550760777279265,43.81890310928378,11.821032835616904,33.1529463513948,-26.819420899044218,85.77944395644201,15.09185383942102,10.66595675788896,7,-14.034980773925724,-19.529983520507812,-19.784988403320312,-14.334991455078125,-9.399993896484318,2,0.030138987444227272,1.0247539704513082,270.32000732421875,1.1363573311138164,267.54998779296875,1.4548028167903415,267.8699951171875,0.030138987444227272
10682,2022-07-28,282.95001220703125,283.1600036621094,277.41000366210943,278.48001098632807,771600.0,0.02129588404267113,1.3517458732486427,0.8293162117326188,87.54570002143257,71.18430320409782,-20.594575391716432,-29.511363541209164,-22.53478520978274,-11.444325009216755,18.174688598170587,6.110015869140625,6.5001472809696,26.60601348876952,2.1044255337719164,51.10760144376712,14.355219511270718,38.85680746626832,-28.616123481967094,98.80346874081648,27.403211940035177,12.250793977498807,7,-18.035011291503906,-23.620010375976562,-25.70751190185547,-20.235015869140625,-18.08001708984375,3,0.033327415688116035,-1.1020214239152897,277.04998779296875,1.0247539704513082,270.32000732421875,1.1363573311138164,267.54998779296875,0.033327415688116035
10683,2022-07-29,289.0899963378906,290.1000061035156,282.19000244140625,283.94000244140625,800300.0,0.021699889966312558,1.2064125100554592,1.1521235995712373,88.99656517824396,76.20232283425865,-22.740868534084598,-34.00502722874998,-28.729542471650802,-17.488672848794693,17.912510643527348,7.910003662109375,8.53520825893105,30.593997955322266,2.5892274191492106,58.59876849149532,16.591612687235738,44.59638322340879,-30.14392922289926,95.8690827756129,23.830292648790632,14.002385268086533,7,-18.579994201660156,-26.289993286132812,-31.87499237060547,-26.375,-22.559997558593693,4,-0.04458813620030444,1.3517458732486427,282.95001220703125,-1.1020214239152897,277.04998779296875,1.0247539704513082,270.32000732421875,-0.04458813620030444
10684,2022-08-01,287.29998779296875,289.44000244140625,284.510009765625,285.6700134277344,1007400.0,-0.006191873007012294,-1.4962103945670733,0.3165002518443898,85.794574895868,78.9091864498719,-16.485951234128265,-30.781466841313772,-26.722871137963125,-15.607675469454193,17.918039836628285,4.92999267578125,10.61956426396398,26.89198989868163,-3.5184858672390646,57.30246566460232,11.686752015721254,42.097227781641976,-22.746211660043002,88.15559824227124,14.61297316700771,15.205237882960352,8,-13.209991455078125,-22.934982299804688,-33.12498474121094,-24.584991455078125,-14.28997802734375,0,-0.0486598714331451,1.2064125100554592,289.0899963378906,1.3517458732486427,282.95001220703125,-1.1020214239152897,277.04998779296875,-0.0486598714331451
10685,2022-08-02,285.5899963378906,290.6700134277344,284.1600036621094,285.5400085449219,741300.0,-0.005951937096183801,-3.633462933599774,0.030667839958061074,89.48396306156425,81.14955774224296,-12.027536925003176,-27.3817062839679,-24.790342880889284,-13.918862604539072,17.811160993318204,6.510009765625,13.24420937227788,23.217998504638672,-8.408171336555483,54.84416834583283,7.404913584041594,39.03108342523575,-16.437898810258673,75.83248159074536,-3.9051230522835,15.81308492059708,8,-9.239990234375,-20.939987182617188,-34.707496643066406,-22.875,-10.829986572265625,1,-0.05595437932434322,-1.4962103945670733,287.29998779296875,1.2064125100554592,289.0899963378906,1.3517458732486427,282.95001220703125,-0.05595437932434322
10686,2022-08-03,290.05999755859375,291.1700134277344,284.0899963378906,286.6300048828125,820700.0,0.015651813011736238,1.5061899103381224,68.61660561660561,91.19781203943248,83.1545442346994,-14.079324625314086,-29.75930562439862,-28.85490418449922,-18.3451453635995,17.838379608746596,7.08001708984375,16.285741077917862,25.390999603271496,-7.308541593708981,58.090540800251944,9.041229004781258,41.740770201761734,-16.604316850941302,91.93302993204517,6.776554173869727,16.349770598490228,8,-11.669998168945312,-25.159988403320312,-39.29750061035156,-27.345001220703125,-11.07000732421875,2,-0.0863959103961982,-3.633462933599774,285.5899963378906,-1.4962103945670733,287.29998779296875,1.2064125100554592,289.0899963378906,-0.0863959103961982
10687,2022-08-04,293.4700012207031,296.989990234375,286.5299987792969,294.6400146484375,1176500.0,0.01175620109912101,2.5639027382802957,-0.34111251490293076,91.151240705462,85.42868760986912,-15.135108639392172,-31.432854235221782,-31.903685062165778,-21.616910576564464,18.500242531417122,10.459991455078125,17.88882315772605,26.675503540039074,-7.752732547364758,61.103739627442906,9.461385496337186,43.88962158374099,-16.471453969034314,76.21627083135725,-11.225751047045279,17.21411804370191,8,-12.150009155273438,-25.660003662109375,-42.70750427246094,-30.7550048828125,-10.920013427734375,3,-0.08798176037352734,1.5061899103381224,290.05999755859375,-3.633462933599774,285.5899963378906,-1.4962103945670733,287.29998779296875,-0.08798176037352734
10688,2022-08-05,292.82000732421875,293.8399963378906,288.92999267578125,290.2799987792969,618200.0,-0.0022148563525427045,1.1441126888197393,-2.1709225592738464,91.0681847576214,87.25018731067522,-11.816384858019205,-28.728993027131764,-30.906758499785553,-20.878796108446352,19.197873348854205,4.910003662109375,18.78143843106278,23.786508941650368,-11.323917084298898,58.89693496759966,6.231295928675706,41.341721954625,-11.823171476008724,67.67453578956582,-22.356024058984147,17.555213012974644,8,-11.095016479492188,-25.010009765625,-42.347503662109375,-30.105010986328125,-22.540008544921818,4,-0.09545116968761014,2.5639027382802957,293.4700012207031,1.5061899103381224,290.05999755859375,-3.633462933599774,285.5899963378906,-0.09545116968761014
10689,2022-08-08,292.54998779296875,296.54998779296875,291.1199951171875,295.55999755859375,595800.0,-0.0009221348422104869,1.176354029062087,-1.1850392281721955,87.94869350694435,88.12981206688416,-8.52351895684626,-26.302767074154474,-30.30190991371279,-20.603881911814028,20.002357116452103,5.42999267578125,19.304170438488427,21.291490173339866,-13.860002541780148,56.44298288845988,3.715743815779888,38.86723653089987,-8.354521067525752,65.58136013834643,-22.991184718446434,17.57574635756,8,-9.229995727539062,-24.739990234375,-42.077484130859375,-29.834991455078125,-21.779998779296818,0,-0.08894202734366752,1.1441126888197393,292.82000732421875,2.5639027382802957,293.4700012207031,1.5061899103381224,290.05999755859375,-0.08894202734366752
10690,2022-08-09,289.75,292.5,288.29998779296875,291.3800048828125,453300.0,-0.009570972175019343,1.1705516828060436,0.5415281044691378,80.3209846402392,88.16752431186757,-2.992203552849901,-21.39834082395646,-27.36810008841246,-17.923328975704635,21.16454391599775,4.25,20.141843911398666,16.459002685546864,-17.991713155476248,50.909718526569975,-0.766355234964692,33.68436060605842,-2.995628572770613,43.87601814022479,-41.900143305339,17.22535792051155,8,-2.5500030517578125,-21.94000244140625,-38.01249694824219,-27.035003662109375,-22.209991455078068,1,-0.05777390935073334,1.176354029062087,292.54998779296875,1.1441126888197393,292.82000732421875,2.5639027382802957,293.4700012207031,-0.05777390935073334
10691,2022-08-10,299.69000244140625,299.8699951171875,294.44000244140625,295.79998779296875,620400.0,0.03430544414635461,1.5552906709558822,-2.3865049052647347,83.16078947198741,87.68031202859588,-10.485669528745689,-28.507590638940428,-37.207858013162536,-27.9732809673078,22.15496552970388,10.1199951171875,21.263925761001985,23.674005126953148,-10.031453475608942,57.37946372951524,6.821275825672103,40.52673442823419,-11.3900146484375,98.65072919645411,13.924761089517204,16.852729301281048,8,-8.660003662109375,-30.44000244140625,-47.95249938964844,-36.975006103515625,-39.58999633789068,2,-0.08318593370713268,1.1705516828060436,289.75,1.176354029062087,292.54998779296875,1.1441126888197393,292.82000732421875,-0.08318593370713268
10692,2022-08-11,302.260009765625,304.1199951171875,301.1499938964844,302.67999267578125,721100.0,0.008575552415103438,-1.2499884403754566,-0.10796435183732388,84.75843196379594,87.20940833810165,-11.207038189233572,-27.975407435877173,-39.62795982322643,-30.66383980939088,22.923590588004792,4.42999267578125,22.12422909863966,23.36401214599607,-8.871754291458842,55.599778583450984,7.2461289272686145,39.48189536472353,-13.96002197265625,88.2428287582708,3.9492188885827773,16.11788321872746,8,-8.155014038085938,-30.885009765625,-50.52250671386719,-39.545013427734375,-37.10000610351557,3,-0.07698676232192858,1.5552906709558822,299.69000244140625,1.1705516828060436,289.75,1.176354029062087,292.54998779296875,-0.07698676232192858
10693,2022-08-12,308.0,308.20001220703125,302.8399963378906,303.5199890136719,420600.0,0.018990240352423138,1.1967118798816827,-10.667126871094318,86.84642139932704,87.32628017181933,-15.625772934856116,-30.58640714392618,-45.15889270953954,-36.462528511248365,24.60583480358118,5.94000244140625,22.796929625863186,26.122002410888683,-5.242363539374082,57.48636836115142,10.439819435757329,41.80418538602004,-16.5360107421875,98.99491476558235,14.24579549867866,15.682182975131369,8,-11.854995727539062,-34.584991455078125,-55.40749740600586,-47.160003662109375,-49.04000854492193,4,-0.08262990976308848,-1.2499884403754566,302.260009765625,1.5552906709558822,299.69000244140625,1.1705516828060436,289.75,-0.08262990976308848
10694,2022-08-15,306.4200134277344,307.010009765625,303.1000061035156,305.07000732421875,486200.0,-0.00512982653332994,2.090913477196241,0.3013399091286844,83.61268008644944,86.67391539680658,-12.34678573767809,-25.704304116708897,-43.58764195904496,-34.97800839006294,26.71694712046489,4.899993896484375,22.566169237040356,21.609014892578102,-7.187581801642864,50.40561158679907,7.210716545467619,36.007313239688585,-11.608819580078148,91.0552934897958,6.937028671373625,14.398298347110492,8,-10.275009155273438,-33.0050048828125,-53.827510833740234,-45.58001708984375,-47.790008544921875,0,-0.11794273567238989,1.1967118798816827,308.0,-1.2499884403754566,302.260009765625,1.5552906709558822,299.69000244140625,-0.11794273567238989
10695,2022-08-16,306.1099853515625,307.760009765625,303.6499938964844,305.2799987792969,806200.0,-0.0010117748925854153,-1.0097895105990853,0.614802088749237,80.73178886599642,85.51102393309145,-9.856397459890616,-22.93796445416342,-43.226300933744426,-34.71065290440208,29.47768444957488,4.110015869140625,21.541638734755054,18.992987060546852,-8.803720807428078,46.78969492852178,5.094633126559415,32.89134099453429,-8.621027832031245,84.81086212097017,0.8654346408054892,13.898353933987464,8,-8.744979858398438,-32.694976806640625,-53.51748275756836,-45.269989013671875,-55.67999267578125,1,-0.11544868847484058,2.090913477196241,306.4200134277344,1.1967118798816827,308.0,-1.2499884403754566,302.260009765625,-0.11544868847484058
10696,2022-08-17,299.19000244140625,302.1099853515625,297.92999267578125,301.1700134277344,924700.0,-0.022606197906967163,1.1658246562779189,-2.3855939993381625,66.81158834240858,82.80661811497441,-1.6820084130177975,-14.061104332539799,-36.36530604739977,-27.91233671511776,31.513916060913015,8.17999267578125,20.68345307995952,10.373004150390614,-15.893984864801041,36.63999316558227,-2.7604903572051853,23.506498657986413,9.010009765625,12.268815670612847,-66.91392044090553,13.133494507595826,8,-0.94000244140625,-25.774993896484375,-47.32500457763672,-38.350006103515625,-54.57000732421875,2,-0.10578559991382963,-1.0097895105990853,306.1099853515625,2.090913477196241,306.4200134277344,1.1967118798816827,308.0,-0.10578559991382963
10697,2022-08-18,300.739990234375,301.1400146484375,297.2799987792969,300.32000732421875,698300.0,0.00518061359109856,5.3277302516384015,-0.2121114039549329,63.32646553872856,79.72420486843077,-2.3381838069773266,-13.761729248275856,-38.14962579397479,-29.59681058114859,33.38084431917433,3.860015869140625,19.894552246935405,10.300991821289074,-14.602515481158548,35.204499123736696,-2.1507618299347087,22.752745472512856,7.254621582031234,31.684864473614343,-43.51226420387161,12.451753651223802,8,-2.489990234375,-27.324981689453125,-48.87499237060547,-39.899993896484375,-60.759994506835966,3,-0.13513328938791136,1.1658246562779189,299.19000244140625,-1.0097895105990853,306.1099853515625,2.090913477196241,306.4200134277344,-0.13513328938791136
10698,2022-08-19,295.760009765625,298.7200012207031,294.3500061035156,298.7200012207031,516300.0,-0.01655908968032138,1.9527079273762025,-7.047885481761372,59.01922023297489,76.50981894910082,3.467318874709065,-6.941036782909919,-33.44281977361845,-24.721763050409038,34.9870900925452,6.389984130859375,18.36047233667233,3.926510620117199,-18.672687395525884,26.52570863576028,-7.3730883877043425,15.22610962793874,11.806017529296867,10.514565824418153,-60.43914563175346,11.29959900782155,8,2.489990234375,-18.415000915527344,-43.96751022338867,-34.920013427734375,-57.47001647949219,4,-0.1034622839232543,5.3277302516384015,300.739990234375,1.1658246562779189,299.19000244140625,-1.0097895105990853,306.1099853515625,-0.1034622839232543
10699,2022-08-22,285.05999755859375,291.32000732421875,284.5799865722656,290.54998779296875,774800.0,-0.03617802222656974,-1.0899249600196825,1.854731784767973,49.52585531420446,73.08813791287476,14.520086912514387,5.41570798913375,-22.950587633879366,-14.367204578567225,36.15500319749278,11.180023193359375,16.282654668173222,-7.6490020751953125,-27.47349089214316,12.175486741752536,-17.561246483669265,2.26324233327864,21.71306846484373,2.0707959708411283,-65.44579476073031,9.912244408473931,8,11.330001831054688,-7.624992370605469,-33.28999710083008,-24.220001220703125,-37.20999145507815,0,-0.0915596938435771,1.9527079273762025,295.760009765625,5.3277302516384015,300.739990234375,1.1658246562779189,299.19000244140625,-0.0915596938435771
10700,2022-08-23,285.55999755859375,289.29998779296875,284.6499938964844,285.2099914550781,439200.0,0.0017540167132612527,-5.326517054537151,-0.06375350202339129,45.666408434892084,68.9220955754197,14.933665517189525,6.4465062255058,-23.226465188929865,-15.11537925306493,37.18059733465607,4.649993896484375,14.188825403086867,-7.91100158691404,-25.109701562075088,9.287698388247009,-16.510351574494564,0.6883484006664844,19.437622108749963,5.590479489853297,-56.407075499072405,8.59934998758052,8,10.830001831054688,-5.999992370605469,-33.8174934387207,-24.720001220703125,-40.00000000000003,1,-0.09430590035726383,-1.0899249600196825,285.05999755859375,1.9527079273762025,295.760009765625,5.3277302516384015,300.739990234375,-0.09430590035726383
10701,2022-08-24,285.3999938964844,288.2699890136719,283.07000732421875,284.7200012207031,480000.0,-0.0005603153924825799,-1.6130689485952643,1.942802336733804,41.709461518493015,64.13887663705272,14.363988256832613,7.6567093624263975,-22.502369039873486,-15.081019647219591,37.4041900532406,5.199981689453125,12.823105631882697,-8.488505554199207,-24.36323201358971,7.386220905191294,-16.425868783894487,-0.5511423245039282,17.964215123253098,12.894220408769874,-45.35065170333558,7.937363229695259,8,10.235015869140625,-2.2599945068359375,-34.84498596191406,-24.55999755859375,-43.08999633789065,2,-0.12252978965860406,-5.326517054537151,285.55999755859375,-1.0899249600196825,285.05999755859375,1.9527079273762025,295.760009765625,-0.12252978965860406
10702,2022-08-25,292.3800048828125,292.5199890136719,286.7200012207031,286.7699890136719,472300.0,0.024456941610376592,-1.0315224072045108,8.250112198186878,49.59999778053977,60.00038512385413,6.5208516287896146,1.496098516875918,-28.808785471856595,-22.122453116689996,37.49980170297357,7.1199951171875,12.320801460736561,-1.9799942016601335,-17.02527169364032,13.065283290320053,-9.502632947650227,5.54264454432996,8.95478396737309,59.488825492035204,2.3360831011792698,7.5226387459900925,8,3.035003662109375,-7.2649993896484375,-42.02250671386719,-35.11500549316406,-40.120010375976534,3,-0.16334909695609134,-1.6130689485952643,285.3999938964844,-5.326517054537151,285.55999755859375,-1.0899249600196825,285.05999755859375,-0.16334909695609134
10703,2022-08-26,276.20001220703125,291.7200012207031,276.07000732421875,291.7200012207031,964300.0,-0.05533891649761169,1.0167532184073038,-2.766478629595983,38.47131449858795,54.98467783631397,19.7975681190066,17.56126753281626,-12.198956645453222,-6.129568672817754,36.6253006487188,16.30999755859375,10.202264456966873,-17.515487670898438,-34.491733553374786,-0.539241788422089,-26.003610612136583,-9.027364729660292,23.30829849055766,0.7903041186717696,-53.012042739721515,8.488122941238167,8,15.714996337890625,10.704986572265625,-24.652511596679716,-18.935012817382812,-13.170013427734318,4,-0.13113691121904358,-1.0315224072045108,292.3800048828125,-1.6130689485952643,285.3999938964844,-5.326517054537151,285.55999755859375,-0.13113691121904358
10704,2022-08-29,273.32000732421875,277.70001220703125,271.75,273.83999633789057,798200.0,-0.010427243865050007,-2.251369537484053,0.03350447047441524,38.42795116499011,50.28425142509105,19.543811034126918,20.385396576333733,-8.45432885443438,-3.3002773045996037,35.870666647500485,5.95001220703125,7.462803370394795,-19.696493530273415,-38.80263318138384,-0.5903538791629899,-29.249563355828627,-10.143423704718202,23.375706968565737,7.559018558870158,-45.536809820880386,9.553069825555212,8,13.6099853515625,13.604995727539062,-20.872512817382812,-16.055007934570312,-10.1300048828125,0,-0.12816483645316346,1.0167532184073038,276.20001220703125,-1.0315224072045108,292.3800048828125,-1.6130689485952643,285.3999938964844,-0.12816483645316346
10705,2022-08-30,269.6099853515625,275.1300048828125,267.6400146484375,274.76998901367193,757600.0,-0.013573912897841156,1.5476003882144729,9.92329362051883,26.775777830556777,45.83582803488529,19.59214567952091,24.070984842295786,-3.770536029721484,0.3529098517875582,35.13029883081031,7.489990234375,3.574589591470499,-22.607514953613304,-44.19652619273717,-1.0185037144894409,-33.40202057317521,-11.8130093340514,23.59332894023214,7.917896836251191,-37.78732754320555,10.79450561956193,8,14.780029296875,17.720016479492188,-17.162490844726562,-12.344985961914062,-8.67999267578125,1,-0.08070909992325626,-2.251369537484053,273.32000732421875,1.0167532184073038,276.20001220703125,-1.0315224072045108,292.3800048828125,-0.08070909992325626
10706,2022-08-31,265.0,271.01998901367193,264.10000610351557,269.76998901367193,972100.0,-0.017098718897785692,-1.106547135192882,0.9244158194496203,22.110766037035916,41.256305868030545,21.0565766138875,28.150570621068937,1.601453122535986,4.827581478052593,34.43229247428812,6.919982910156364,-0.35222550813762155,-25.964500427246094,-50.75262581324989,-1.176375041242295,-38.35856312024799,-13.570437734244194,24.113186348857482,3.166764383108779,-35.62279125059074,12.394062693001906,8,16.410003662109375,21.150009155273438,-12.047500610351562,-7.7350006103515625,-10.80999755859375,2,-0.07335849977889164,1.5476003882144729,269.6099853515625,-2.251369537484053,273.32000732421875,1.0167532184073038,276.20001220703125,-0.07335849977889164
10707,2022-09-01,267.64999389648443,267.92999267578125,262.23001098632807,262.57998657226557,644200.0,0.009999976967865809,1.024858524316492,-1.0628970653154561,18.333062693968273,36.73562169702981,14.772651565514423,24.735212552067537,-0.30354168890232813,2.0973453990000053,33.32235859523321,5.699981689453182,-4.078926407831318,-22.023506164550724,-48.866511927530155,4.819499598428706,-35.44500904604041,-8.602003283061038,16.9608200082115,18.37905969815667,-12.26637784328879,13.421502881489705,9,9.725006103515568,17.565017700195256,-7.382488250732479,-10.384994506835994,-14.779998779296932,3,-0.09467587115914955,-1.106547135192882,265.0,1.5476003882144729,269.6099853515625,-2.251369537484053,273.32000732421875,-0.09467587115914955
10708,2022-09-02,264.8699951171875,272.0,263.07000732421875,271.69000244140625,491500.0,-0.010386694723303891,1.4005348778066729,-1.3451671542248727,17.994133441405694,33.232097044496626,14.203781921293967,26.681898233820903,3.3305625116479405,4.838241971925868,31.96195408190887,8.92999267578125,-6.850245425524065,-23.40600433349607,-52.38458532662332,5.572576659631181,-37.8952948300597,-8.916713836932445,15.26465820383487,17.065183726853206,-5.6934870654372105,14.489290496563637,9,12.5050048828125,20.345016479492188,-2.7474937438964844,-7.6049957275390625,-9.8699951171875,4,-0.04760826383816119,1.024858524316492,267.64999389648443,-1.106547135192882,265.0,1.5476003882144729,269.6099853515625,-0.04760826383816119
10709,2022-09-06,266.52999877929693,266.94000244140625,262.60000610351557,265.760009765625,649700.0,0.006267239372942157,4.459127463964295,-0.11290149365933945,20.132810920377594,30.39503065399501,10.77163018704556,24.21406034773196,2.1379571983769097,3.150946772705595,30.347142349022228,4.339996337890682,-9.682143273582312,-20.44500122070309,-50.91369376418447,10.02369132277829,-35.67934749244381,-5.210654948962372,10.023726074786566,33.333254476505736,17.66270168672084,15.234346271740703,9,10.845001220703068,18.685012817382756,0.12500381469720878,-6.259994506835994,-13.36000061035162,1,-0.01313173007177404,1.4005348778066729,264.8699951171875,1.024858524316492,267.64999389648443,-1.106547135192882,265.0,-0.01313173007177404
10710,2022-09-07,273.010009765625,273.92001342773443,265.39999389648443,266.58999633789057,432600.0,0.024312501467025793,1.0679606976063476,8.337798739645132,30.112435610328347,29.10647221975449,2.5973266669574286,17.30274970792607,-3.7500674067284194,-3.3714834405005263,28.854235858998884,8.52001953125,-12.039909877834987,-13.12799072265625,-44.18966039619272,17.93367895088022,-28.658825559424486,2.4028441141119856,-10.779998779296932,92.215539161171,72.97047019438216,15.530834836768229,9,4.364990234375,12.205001831054688,-3.7825088500976562,-12.740005493164062,-13.850006103515568,2,-0.03596940395207149,4.459127463964295,266.52999877929693,1.4005348778066729,264.8699951171875,1.024858524316492,267.64999389648443,-0.03596940395207149
10711,2022-09-08,274.760009765625,274.8599853515625,268.39999389648443,270.239990234375,462600.0,0.006410021381642261,1.7373015051983414,0.7040514139306211,30.324164811514052,26.964713000973855,-0.9171212707332757,14.323677137960999,-4.815255640787768,-5.159266755658166,26.696993923368932,6.459991455078068,-13.162807635594788,-10.131491088867165,-40.9028259145029,20.63984373676854,-25.517158501685003,5.254176323950674,-12.296198730468802,99.20842605815025,78.1687020161214,15.385667412817858,9,2.214996337890625,10.455001831054688,-4.260002136230469,-14.205001831054688,-20.52000427246091,3,-0.0503348980866648,1.0679606976063476,273.010009765625,4.459127463964295,266.52999877929693,1.4005348778066729,264.8699951171875,-0.0503348980866648
10712,2022-09-09,278.989990234375,280.16000366210943,275.85000610351557,276.41000366210943,662300.0,0.01539518240794302,-1.3297399394594136,0.5707910230096017,37.15335183619731,26.818272705152673,-8.097788759283333,8.707412703516354,-8.211077075549042,-9.362100958843314,24.353734746197567,5.399993896484432,-14.076702069269913,-4.738009643554676,-34.48693977335944,25.010920486250086,-19.612474708457057,10.136455421347705,-16.030332226562564,93.33705244644624,68.03443579532691,14.874465064902376,9,-7.79498291015625,6.2250213623046875,-7.3449859619140625,-18.184982299804688,-17.009979248046932,4,-0.08889203434192994,1.7373015051983414,274.760009765625,1.0679606976063476,273.010009765625,4.459127463964295,266.52999877929693,-0.08889203434192994
10713,2022-09-12,282.54998779296875,285.1600036621094,280.44000244140625,280.54000854492193,636800.0,0.012760305685530327,-3.2715108330916776,0.7790657787345736,47.84103771306654,27.8641712104945,-11.91534261115794,3.312855961976311,-10.837085065568317,-13.059673463096942,21.817600294413904,6.170013427734375,-14.761697281143313,0.09448852539060226,-27.3726864288883,27.561663479669534,-13.63909895174885,13.828076002530054,-18.55830904589851,88.43077946989233,57.703127846109915,13.73358747713946,9,-8.85498046875,2.6650238037109375,-7.984992980957031,-18.834991455078125,-15.720001220703182,0,-0.10504333377472486,-1.3297399394594136,278.989990234375,1.7373015051983414,274.760009765625,1.0679606976063476,273.010009765625,-0.10504333377472486
10714,2022-09-13,270.27999877929693,276.76998901367193,269.29000854492193,274.73001098632807,719600.0,-0.043425905304453005,-1.3265906653124788,-2.213959279109673,39.07010006186473,29.230207013973164,-0.13625673912991942,13.424799200432915,2.146536048531118,-1.1036321099181237,18.81136199141832,13.259979248046818,-16.892330465274654,-10.368499755859318,-35.883229929132085,15.146230417413449,-23.125864842495673,2.388865330777037,-4.5948540390235735,24.69636878065663,-8.830470553877884,12.757365086636383,9,3.415008544921818,14.935012817382756,4.487495422363224,-6.565002441406307,-4.700012207031364,1,-0.05653396051616144,-3.2715108330916776,282.54998779296875,-1.3297399394594136,278.989990234375,1.7373015051983414,274.760009765625,-0.05653396051616144
10715,2022-09-14,270.76998901367193,272.79998779296875,267.35000610351557,271.67001342773443,584600.0,0.0018128986110257372,2.449384814478749,0.2022521225088861,39.584216893437485,31.171701553573335,-0.496621221636417,10.700073527162772,2.479239474930523,-1.8684691172975931,15.665134498046896,5.449981689453182,-16.947166286967615,-8.111509704589764,-30.957026540050094,14.734007130870566,-19.53426812231993,3.311248713140401,-3.526855559651665,19.202601790959424,-16.234593836130028,11.422758417730169,9,2.925018310546818,14.445022583007756,4.795005798339787,-7.054992675781307,-10.8599853515625,2,-0.06499978416676722,-1.3265906653124788,270.27999877929693,-3.2715108330916776,282.54998779296875,-1.3297399394594136,278.989990234375,-0.06499978416676722
10716,2022-09-15,267.54000854492193,273.57000732421875,266.73001098632807,271.1400146484375,501300.0,-0.011928871735437774,-1.6206876392144587,3.99989827749892,31.317678220173903,32.61443661204063,3.4995666475617213,12.055428261667544,6.581944236228651,1.223166775766515,13.391901809777803,6.839996337890682,-16.890364784413748,-9.758990478515557,-31.01045114768624,11.492470190655126,-20.3847208131009,0.8667398560697848,17.619995117187443,4.394996638594841,-26.84318549040541,10.625730334585347,9,6.339996337890568,17.675003051757756,9.964988708496037,-3.825012207031307,1.8500061035155682,3,-0.03132243632789389,2.449384814478749,270.76998901367193,-1.3265906653124788,270.27999877929693,-3.2715108330916776,282.54998779296875,-0.03132243632789389
10717,2022-09-16,260.10000610351557,264.58999633789057,258.6400146484375,263.45999145507807,1041400.0,-0.027808934005312036,1.1174330458958506,0.933327681939573,36.05817688262774,34.62155254995419,10.902490329213322,17.17526110953628,14.605703421972862,8.461155942825883,11.394333749374491,8.899993896484432,-15.892693536032937,-15.166993713378986,-34.68196303235948,4.347975605601505,-24.92447837286926,-5.409509053888712,24.691397705078202,5.505249094656101,-28.362284408152682,9.757484659490245,9,11.80000305175787,23.320007324218807,20.03999328613287,5.054992675781307,16.989990234375,4,-0.02252979805013655,-1.6206876392144587,267.54000854492193,2.449384814478749,270.76998901367193,-1.3265906653124788,270.27999877929693,-0.02252979805013655
10718,2022-09-19,265.16000366210943,265.76998901367193,258.04000854492193,258.60000610351557,605100.0,0.019454046289334004,-1.0130176668335897,-1.952388737511387,43.19091276254084,37.1835638657501,6.57990384500107,10.229728986753173,10.294431183420272,3.336371931355302,9.760130496410364,7.72998046875,-13.922401728533941,-8.576995849609318,-26.014593019673555,8.860601320454919,-17.295794434641437,0.1418027354228002,18.585344580078072,38.013895044187805,0.7846994772691716,8.718798585032111,9,6.440002441406193,17.96000671386713,17.5799942016601,2.119995117187443,16.699981689453068,0,-0.0119927313013376,1.1174330458958506,260.10000610351557,-1.6206876392144587,267.54000854492193,2.449384814478749,270.76998901367193,-0.0119927313013376
10719,2022-09-20,258.95999145507807,261.8599853515625,257.32000732421875,261.33999633789057,830300.0,-0.023382154628915908,1.6549711776987677,-0.36280575740376564,41.46771055363467,38.445261081673024,12.95560592027158,15.150933708744049,17.186238427081037,9.429777587584908,9.567111949279242,7.839996337890682,-12.023852784218718,-13.4720077514649,-31.24496587960556,4.300950376675729,-22.35848681553523,-4.5855286873945715,23.24303640527353,10.092210036057342,-29.570506284739498,8.886479064070318,9,12.280014038085994,23.580017089843807,25.820014953613338,10.360015869140682,19.940002441406364,1,0.030390776092347416,-1.0130176668335897,265.16000366210943,1.1174330458958506,260.10000610351557,-1.6206876392144587,267.54000854492193,0.030390776092347416
10720,2022-09-21,258.6300048828125,266.08999633789057,257.67999267578125,261.489990234375,1346000.0,-0.0012742762710618027,-2.533607734523236,1.201672052110581,44.520900335047976,40.02267613984346,12.327661571102112,14.081936027916981,18.184598962679672,9.575749978228714,9.179674427940775,8.410003662109318,-9.766692347828496,-12.455494689941418,-30.12086476380972,5.209875383926885,-21.28817972687557,-3.622809653007266,21.58238133464846,8.0615234375,-34.721570130901654,8.832685036934151,9,12.610000610351562,23.910003662109375,26.150001525878906,10.69000244140625,24.949981689453125,2,0.026872294622590998,1.6549711776987677,258.95999145507807,-1.0130176668335897,265.16000366210943,1.1174330458958506,260.10000610351557,0.026872294622590998
10721,2022-09-22,250.42999267578125,260.14999389648443,249.9900054931641,258.6400146484375,900400.0,-0.0317055718679925,-1.2354218914191721,2.8706517563703104,36.4792623636281,39.947777309558006,18.677677107327327,20.583058948829944,27.097531087571724,17.630654837450436,9.264292347921078,10.159988403320341,-7.875747117155072,-18.907006835937523,-37.504744912493265,-0.30926875938178,-28.205875874215394,-9.608137797659651,27.95100323022035,2.7328411976164326,-41.3552453542138,9.298869038277873,9,17.14501190185547,25.62000274658203,34.96001434326172,18.8900146484375,41.220001220703125,3,0.03785493456688904,-2.533607734523236,258.6300048828125,1.6549711776987677,258.95999145507807,-1.0130176668335897,265.16000366210943,0.03785493456688904
10722,2022-09-23,244.6199951171875,248.50999450683597,241.27999877929688,247.6000061035156,845200.0,-0.02320008676482954,2.0125058810065504,0.36297235211466206,34.8223565750758,38.50125718311458,21.344144049723184,23.854574498570855,33.584720807939675,23.22452078020359,9.132575317014496,9.149993896484375,-7.445557832036968,-22.329003906250023,-40.732719924009416,-3.9252878884906295,-31.53086191512972,-13.127145897370326,30.92190174753034,13.462300147360217,-32.63767927178302,9.201858008879695,9,14.404998779296875,26.590011596679688,41.21250915527344,24.70001220703125,46.0,4,0.1012591776047731,-1.2354218914191721,250.42999267578125,-2.533607734523236,258.6300048828125,1.6549711776987677,258.95999145507807,0.1012591776047731
10723,2022-09-26,239.97999572753903,245.19000244140625,237.5399932861328,242.2700042724609,1351000.0,-0.018968193452156834,-1.1338897708845144,0.7684564102039009,30.95134197071684,37.59917295076482,21.57991422815323,27.027652638177216,38.74267718677234,27.565403759837665,10.353905740563723,7.6500091552734375,-7.360852248262631,-25.15800247192388,-46.60542184635736,-3.7105830974903995,-35.88171215914062,-14.43429278470714,31.450473366928264,8.546417445149787,-37.55045785676964,10.723709687216733,9,15.575004577636747,28.150001525878935,45.8525085449219,29.340011596679716,48.960006713867216,0,0.15463789178696508,2.0125058810065504,244.6199951171875,-1.2354218914191721,250.42999267578125,-2.533607734523236,258.6300048828125,0.15463789178696508
10724,2022-09-27,238.2899932861328,244.52999877929688,235.69000244140625,243.13999938964844,1334800.0,-0.007042263819876715,1.3171666266698665,2.1178986926798067,23.25112154540396,35.78438457876109,20.40022802749229,27.3615774263219,40.961020741845914,28.717490763639944,11.210587897957026,8.839996337890625,-8.361480981871637,-25.09650421142578,-49.27773242450354,-0.9152759983479939,-37.18711831796469,-13.005890104886902,28.395809195167658,8.55260318005276,-30.400640319446577,12.09061410653889,9,16.340011596679688,25.81500244140625,49.507511138916016,31.030014038085938,45.25999450683594,1,0.1828444051073177,-1.1338897708845144,239.97999572753903,2.0125058810065504,244.6199951171875,-1.2354218914191721,250.42999267578125,0.1828444051073177
10725,2022-09-28,247.8500061035156,249.02999877929688,238.97999572753903,241.1300048828125,1562600.0,0.04011923742808343,1.2136603334756206,-1.3855655183262487,31.494967597877945,35.80408339850598,8.098782134008133,16.957179346939625,31.657060834246778,18.899938504745847,11.479620089320331,10.740005493164062,-10.515443163339455,-14.44849243164063,-39.39665751094864,10.499672647667381,-26.92257497129461,-1.9744098919866246,13.876468371401785,49.713850818148124,17.623121274851187,12.474082539654,9,3.0399932861328125,16.254989624023466,39.06249618530276,21.470001220703153,38.32000732421878,2,0.1252773331786834,1.3171666266698665,238.2899932861328,-1.1338897708845144,239.97999572753903,2.0125058810065504,244.6199951171875,0.1252773331786834
10726,2022-09-29,245.55999755859372,246.25999450683597,241.4199981689453,245.0,1312300.0,-0.00923949359906584,3.938793304787741,0.08333295489120915,26.381236494665174,34.72886779984347,7.758980837726341,18.673518703699784,34.014153862659924,20.990244878040727,11.414888197040668,6.430007934570284,-11.219606704670639,-15.766500854492193,-41.76421568908003,10.231213980095617,-28.765358271786084,-2.7676434371982737,12.000641390961874,73.98798970546162,47.593744683013526,12.99885741729391,9,5.3300018310546875,18.54499816894534,42.41500473022464,23.76000976562503,53.32000732421878,3,0.15482973363607333,1.2136603334756206,247.8500061035156,1.3171666266698665,238.2899932861328,-1.1338897708845144,239.97999572753903,0.15482973363607333
10727,2022-09-30,242.30999755859372,249.92999267578125,242.02999877929688,246.1199951171875,902100.0,-0.013235054700733606,-2.6155618872035533,-6.803596730245627,21.444794837911687,32.31263247488468,9.186104119390905,21.00469396653503,37.19459673654498,24.025205298581938,10.998555949636529,7.899993896484375,-12.238655752011283,-17.749501037597696,-44.89422245078421,9.395220375588849,-31.321861744190954,-4.177140331004438,11.751339549657985,46.48876163697753,26.78747732952723,13.572360706593269,9,8.580001831054688,21.79499816894534,47.077507019043,27.01000976562503,58.33001708984378,4,0.20362344449266723,3.938793304787741,245.55999755859372,1.2136603334756206,247.8500061035156,1.3171666266698665,238.2899932861328,0.20362344449266723
10728,2022-10-03,252.25999450683597,254.3300018310547,244.27999877929688,246.33999633789062,871200.0,0.04106308880563714,-1.0019939785495326,-1.5538062893484732,36.77722011016159,31.791466870054343,-3.1136248734009655,10.605287811964644,27.303090448743177,14.002865548899052,10.914627119061802,12.020004272460966,-12.284639488692136,-7.169004058837885,-34.42881179395678,20.090803676281013,-20.798907926397334,6.460899808721564,-16.569992065429716,88.89481012875848,66.94095638782233,13.629903867559454,10,-1.3699951171875568,11.445007324218722,38.005012512207,17.060012817382784,46.990005493164034,0,0.1520653351529031,-2.6155618872035533,242.30999755859372,3.938793304787741,245.55999755859372,1.2136603334756206,247.8500061035156,0.1520653351529031
10729,2022-10-04,263.02999877929693,263.32998657226557,257.76998901367193,257.76998901367193,1262700.0,0.04269406369216866,-1.1140635878393628,0.8885154379299548,45.065041501486405,31.851926999658613,-14.802193374913088,-0.464170323070789,16.728247548915647,3.2359827726191384,10.572055967223609,11.069992065429602,-12.117903370473414,3.7760002136230923,-23.336404435575503,30.888404862821687,-9.780202110976234,17.33220253822239,-26.96719635009771,98.76801681412704,73.30741049891874,13.556202324599303,10,-13.520004272461023,-2.6049957275391193,26.380004882812443,6.290008544921818,26.200012207031193,1,0.09850588823463391,-1.0019939785495326,252.25999450683597,-2.6155618872035533,242.30999755859372,3.938793304787741,245.55999755859372,0.09850588823463391
10730,2022-10-05,263.19000244140625,264.8699951171875,256.48001098632807,258.489990234375,983300.0,0.0006083095572819719,1.0818825489379567,0.8935367834764446,47.11346782391748,33.03350538413521,-15.921671887441619,-1.4731126953158764,16.679988649613108,3.1511167169523446,11.150316516428003,8.389984130859432,-12.879829347173995,4.427004241943337,-21.983059481960538,30.837067965847183,-8.778027620008572,17.632036103895274,-26.03651264648437,92.83585119652997,62.03745933608252,13.205031861951927,10,-12.910003662109375,-2.7649993896484375,23.73749542236328,6.1300048828125,40.1300048828125,2,0.07735850588053861,-1.1140635878393628,263.02999877929693,-1.0019939785495326,252.25999450683597,-2.6155618872035533,242.30999755859372,0.07735850588053861
10731,2022-10-06,260.92999267578125,265.489990234375,260.72000122070307,263.42999267578125,774700.0,-0.008586989417001645,-2.2671348843041694,-0.5319135121096032,50.591410896730046,34.78562253098568,-13.427666854237714,-0.31867643023838355,18.810825022703227,5.395486295605679,11.89425143570921,4.769989013671932,-13.1516691834766,2.8584953308105696,-22.49090507902082,28.20789574064196,-9.816204874105154,15.533195535726264,-22.113512561523436,80.56266317349106,44.641312572830344,12.674700204915696,10,-10.339996337890625,-0.5049896240234375,24.930015563964844,8.3900146484375,47.6400146484375,3,0.09673100624854247,1.0818825489379567,263.19000244140625,-1.1140635878393628,263.02999877929693,-1.0019939785495326,252.25999450683597,0.09673100624854247
10732,2022-10-07,254.19000244140625,258.760009765625,252.3999938964844,257.8699951171875,613000.0,-0.025830645857372825,1.3296667672736517,1.4719970703125,42.36604340332194,36.05392269016403,-5.797031025842472,4.709559442186617,25.150454792080154,12.079686683808859,12.099837910112814,8.529998779296847,-13.891894515621402,-2.641495513916027,-26.03309620440683,20.750105176574806,-14.33729585916143,9.054304831329375,-13.23964151753907,46.72327984241931,10.609471299624062,11.695800345245415,10,-3.600006103515625,6.2350006103515625,29.590003967285156,15.1300048828125,52.769989013671875,4,0.17581337586913093,-2.2671348843041694,260.92999267578125,1.0818825489379567,263.19000244140625,-1.1140635878393628,263.02999877929693,0.17581337586913093
10733,2022-10-10,252.8699951171875,256.8599853515625,250.83999633789062,256.77999877929693,711200.0,-0.005192994655732086,1.9582424174259028,1.0625031098137583,45.453192883579426,38.520819505516855,-2.744952903723089,3.8915284692011483,25.848568161406092,13.223093303263681,11.849102416017212,6.019989013671875,-13.412359192375561,-2.477503204345709,-22.52613279681748,17.571126388126032,-12.50181800058158,7.546811591890162,-9.9564638484797,13.856652730647367,-24.49332203687888,10.02431479623587,10,-0.6350021362304688,7.5550079345703125,28.425010681152344,18.980010986328125,58.19000244140625,0,0.1889113791816699,1.3296667672736517,254.19000244140625,-2.2671348843041694,260.92999267578125,1.0818825489379567,263.19000244140625,0.1889113791816699
10734,2022-10-11,255.0,258.8699951171875,250.1000061035156,250.6000061035156,822200.0,0.008423319982370447,-2.2481477504563276,-1.1253170781202348,47.36076614730168,40.28368601100838,-2.520422537491214,0.5882499334417162,23.166304214614,11.07238185576523,12.457432412798596,8.769989013671903,-12.204560439779272,0.41650161743163494,-18.360405378434507,19.193408613297777,-8.971951880501422,9.804955115364692,-10.280352014038812,31.838849571385357,-9.915176274488704,9.388453497933071,10,-1.5450057983398438,5.4250030517578125,26.295005798339844,16.850006103515625,54.3699951171875,1,0.17352941176470593,1.9582424174259028,252.8699951171875,1.3296667672736517,254.19000244140625,-2.2671348843041694,260.92999267578125,0.17352941176470593
10735,2022-10-12,253.1699981689453,256.39999389648443,252.4499969482422,255.9499969482422,697000.0,-0.0071764777688418935,1.1467417444810817,-0.6318187808210586,52.19551582621523,43.1519392700695,0.16045418435871284,1.087874456322652,24.46652238457841,12.881363910257392,12.899291489068581,3.9499969482422443,-10.177965103939584,-0.5335006713867188,-17.696653630349147,16.62965228757571,-9.115077150867933,8.048075808094495,-6.788722803111028,19.947987206002935,-25.63727344466291,8.581576479481221,10,0.589996337890625,7.2550048828125,28.12500762939453,18.680007934570312,50.97001647949219,2,0.14243398932806905,-2.2481477504563276,255.0,1.9582424174259028,252.8699951171875,1.3296667672736517,254.19000244140625,0.14243398932806905
10736,2022-10-13,259.16000366210943,260.67001342773443,244.8600006103516,247.82000732421875,1357500.0,0.02366001317883981,1.2019492125155888,-4.079137164498621,61.61712806303258,47.61553185063848,-4.132041808580482,-5.862714108347689,17.861311079393374,6.967548270727434,13.725511851462569,15.810012817382841,-7.179859951752917,5.87550506591802,-10.242734765916623,21.993744897752663,-2.1836148499992873,13.934624981835356,6.329986572265568,90.44902883339367,39.11500605365201,8.059119915917325,10,-4.275009155273494,1.2649993896483807,22.135002136230412,14.255004882812443,46.47000122070307,3,0.1703966778750503,1.1467417444810817,253.1699981689453,-2.2481477504563276,255.0,1.9582424174259028,252.8699951171875,0.1703966778750503
10737,2022-10-14,254.2400054931641,261.98001098632807,252.5500030517578,260.16000366210943,746000.0,-0.018984403840956898,-1.0279580301401634,-0.5220458624986207,61.34266564002882,50.34502579840151,2.9705812534183735,-1.4801292305588447,21.98631698759013,11.890233939683498,13.729476731502555,9.430007934570256,-5.326441640563019,1.2485069274902685,-14.558112159419665,17.055126014400173,-6.654802615964712,9.15181647094522,10.837384948730431,54.78971494068088,-1.8758248681313816,7.903309543454958,10,0.9349899291991903,6.184997558593722,26.855003356933565,19.175003051757784,53.169998168945284,4,0.2136957231638963,1.2019492125155888,259.16000366210943,1.1467417444810817,253.1699981689453,-2.2481477504563276,255.0,0.2136957231638963
10738,2022-10-17,261.98001098632807,267.29998779296875,259.54000854492193,264.72000122070307,906000.0,0.03044369621590537,-1.03674126523882,0.4628363313941927,67.18908772612758,52.80325315669498,-3.6270672216617186,-9.982389244348013,13.545822207446918,4.190925400494223,13.649125954889566,13.059982299804659,-2.5586590010052817,9.147512054443297,-6.201062058222817,24.49608616710944,1.473224998110254,16.821799110776368,-17.120010375976477,76.29242493167851,12.981560688996353,7.674287056333069,10,-5.900016784667912,-1.5550079345702557,16.22499847412115,11.434997558593807,47.41000366210943,0,0.17169241385785505,-1.0279580301401634,254.2400054931641,1.2019492125155888,259.16000366210943,1.1467417444810817,253.1699981689453,0.17169241385785505
10739,2022-10-18,266.82998657226557,270.51998901367193,263.25,269.26998901367193,904300.0,0.018512769610466995,1.943313935530059,0.8905150138109655,64.78191344227756,54.76641378095721,-8.807534923077412,-14.980596880623409,8.045976771272024,-0.5977212708847333,13.374074544266017,8.539978027343864,1.2236895508958128,13.603987884521416,-2.774982002119941,29.982957771162745,5.4145029412007375,21.793472827842095,-21.521186218261647,85.61962545186152,19.73832710799894,8.189484943320666,10,-9.139991760253793,-10.599990844726506,12.62502288818365,6.585021972656307,39.52001953125006,1,0.16576102092014833,-1.03674126523882,261.98001098632807,-1.0279580301401634,254.2400054931641,1.2019492125155888,259.16000366210943,0.16576102092014833
10740,2022-10-19,265.57998657226557,268.17999267578125,262.22000122070307,266.32998657226557,662500.0,-0.004684630899464026,1.6786404970579334,0.30737674162642087,65.8486287625741,56.46166021049543,-8.026986685967813,-13.89566290517206,8.708448688853025,0.6201002498754065,13.642410537376525,5.959991455078182,3.0597615759683094,12.006488800048771,-5.13249864483862,29.14547624493619,3.4369950776050473,20.575982522492467,-19.262738671874928,80.74822808272532,15.23587419477525,8.569493722443706,10,-7.889991760253793,-10.949981689453068,13.87502288818365,7.835021972656307,40.45001220703131,2,0.1648844444572124,1.943313935530059,266.82998657226557,-1.03674126523882,261.98001098632807,-1.0279580301401634,254.2400054931641,0.1648844444572124
10741,2022-10-20,259.91000366210943,268.82000732421875,258.92999267578125,266.60000610351557,861400.0,-0.02134943593956884,-1.2867021351660293,8.920003255208181,63.4187326221251,58.80084790147356,-2.8126891302604236,-7.883223175095225,13.392459249047192,6.149402190453031,13.292569037453184,9.8900146484375,3.375666326738724,5.862505340576234,-11.434067990318567,23.159078671471008,-2.7857813248711523,14.510792006023621,-12.624646117187552,40.957186198979365,-25.847771415483116,8.64828666544739,10,-2.2200088500976562,-5.279998779296932,19.545005798339787,13.505004882812443,35.16000366210932,3,0.1701743309727639,1.6786404970579334,265.57998657226557,1.943313935530059,266.82998657226557,-1.03674126523882,261.98001098632807,0.1701743309727639
10742,2022-10-21,269.3900146484375,271.260009765625,258.8900146484375,261.01998901367193,1914000.0,0.03647420588955996,1.042936235733492,-1.2511244514592907,63.15467668639382,60.767679435119604,-11.074427850005293,-16.2452825861439,2.9334541613628176,-3.408810448144891,12.08351194688449,12.3699951171875,3.6936952153901927,14.104015350341797,-3.88370958641417,32.091740287097764,5.110152881963813,23.09787781871978,-21.175271844765632,84.88281442739428,20.00987072145496,8.99386246837799,10,-11.330009460449219,-15.915008544921875,10.157493591308594,4.024993896484375,24.899993896484375,4,0.13452610811009214,-1.2867021351660293,259.91000366210943,1.6786404970579334,265.57998657226557,1.943313935530059,266.82998657226557,0.13452610811009214
10743,2022-10-24,277.08999633789057,278.47000122070307,271.0,271.60000610351557,916900.0,0.028583025616230717,-1.2331834064721172,0.6559108028978894,61.33140114298303,62.31997221241754,-16.73764463185887,-22.158610678949287,-5.86127725936376,-11.14828163527551,10.687783914453291,9.079986572265568,4.06984431334223,19.948497009277276,0.979355230025476,38.917638788529075,10.463926119651376,29.433067898903175,-27.4925375165015,92.95196205717917,31.02948970514025,9.484570889625903,10,-15.424995422363224,-20.00999450683588,0.5700149536133381,-3.674987792968693,21.850006103515682,0,0.10942295905639932,1.042936235733492,269.3900146484375,-1.2867021351660293,259.91000366210943,1.6786404970579334,265.57998657226557,0.10942295905639932
10744,2022-10-25,281.8599853515625,282.6099853515625,275.489990234375,276.51998901367193,1028400.0,0.017214583986118637,1.0818710319319333,0.9726786587806184,64.00599637543468,63.63224782899747,-19.329574341581235,-24.766893279129647,-11.642224200701435,-16.03133629526269,9.225802718773174,7.1199951171875,5.898837153817766,22.539986419677746,2.6990840897377666,42.38088874961775,12.619535254707728,32.460437584647764,-29.952723138228322,96.83810739318834,37.222108807428434,9.920451164970004,10,-18.12499237060547,-22.709991455078125,-4.499977111816406,-8.444976806640625,15.660003662109375,1,0.09767271243747833,-1.2331834064721172,277.08999633789057,1.042936235733492,269.3900146484375,-1.2867021351660293,259.91000366210943,0.09767271243747833
10745,2022-10-26,278.89999389648443,284.2900085449219,276.70999145507807,284.1000061035156,1088700.0,-0.010501637724085189,1.7168436826619327,-0.9737857253073188,63.340769025471296,63.823763491490666,-13.785668178496508,-20.40776022032128,-9.738435134411418,-13.171155427292263,8.33636479949419,7.580017089843807,7.620585390390573,18.027495574951217,-2.8657269738404807,38.920718123742915,7.58088430055534,28.474106849347066,-23.922459369327413,78.77946478883415,20.912002630729894,10.446611274395853,10,-10.479988098144588,-18.90998840332037,-2.009986877441463,-5.484985351562557,18.480010986328068,2,0.09842241953300102,1.0818710319319333,281.8599853515625,-1.2331834064721172,277.08999633789057,1.042936235733492,269.3900146484375,0.09842241953300102
10746,2022-10-27,283.5799865722656,287.2300109863281,280.66000366210943,281.6600036621094,817800.0,0.016780182065970983,-2.3520591669911153,-0.3692266159606599,72.50728117560789,65.06427632877724,-16.357577180791964,-23.28729814795463,-15.218939017373998,-17.940086384209962,7.49913155181075,8.330017089843693,9.315893342959555,20.80648880004884,-1.1138618505300997,42.72683945062781,9.84631347475937,31.76666412533831,-25.084955162976826,87.1205896763564,26.693278652295156,10.960175325289482,10,-10.519973754882812,-22.119979858398438,-6.689979553222656,-10.16497802734375,9.290008544921875,3,0.07916641959960824,1.7168436826619327,278.89999389648443,1.0818710319319333,281.8599853515625,-1.2331834064721172,277.08999633789057,0.07916641959960824
10747,2022-10-28,291.6499938964844,292.3299865722656,282.92999267578125,285.1499938964844,939800.0,0.028457605283658705,1.3918604109397568,3.385446800394189,76.91562120727536,66.14500227112697,-20.74441396565817,-28.955935114616295,-24.062156549739882,-26.14817276688541,7.262613899430451,9.399993896484375,11.147954687232357,26.409496307373047,3.122911754972506,49.69608085977359,14.766204031172776,38.05278858357332,-29.13206534641006,96.81203420603455,29.234178703624607,11.643292276200276,10,-16.039993286132812,-27.639999389648438,-19.837493896484375,-18.2349853515625,-1.55999755859375,4,0.011726430650803366,-2.3520591669911153,283.5799865722656,1.7168436826619327,278.89999389648443,1.0818710319319333,281.8599853515625,0.011726430650803366
10748,2022-10-31,290.6199951171875,292.95001220703125,287.8999938964844,288.760009765625,991500.0,-0.003531626267279986,-1.8212258119512403,0.2861515925480769,75.10574044120187,67.29209415989635,-17.013779502597004,-26.250634495853205,-23.672734356479168,-25.251828223168104,7.579534567051219,5.050018310546875,11.963769326831994,23.461497497558582,-1.5766199603407927,48.49961495545796,10.942438768608895,35.98055622650827,-23.332137283562588,86.65513082690997,13.955216135199834,12.519058728949684,10,-14.699981689453125,-26.29998779296875,-25.50249481201172,-17.204986572265625,1.44000244140625,0,0.012628220664082423,1.3918604109397568,291.6499938964844,-2.3520591669911153,283.5799865722656,1.7168436826619327,278.89999389648443,0.012628220664082423
10749,2022-11-01,288.94000244140625,293.6499938964844,287.7099914550781,293.2300109863281,856200.0,-0.005780719510038557,1.3158019976323476,-2.3064743715954585,75.26489511647162,68.33834597699607,-13.262332697174486,-23.747551766871652,-22.32110108065922,-23.619854860340865,8.522595306338857,5.94000244140625,13.308360504001826,20.486004638671886,-6.274661047552854,47.246670324896655,7.105671795559488,33.86633748178426,-17.032956820568188,72.1960402817562,-6.880178927192816,13.380332843112381,11,-12.669998168945312,-24.270004272460938,-27.097503662109375,-16.06999969482422,3.16998291015625,1,0.03460926114592899,-1.8212258119512403,290.6199951171875,1.3918604109397568,291.6499938964844,-2.3520591669911153,283.5799865722656,0.03460926114592899
10750,2022-11-02,283.54998779296875,295.1199951171875,283.25,286.2900085449219,1124200.0,-0.018654442454815623,-6.107789300561926,0.6386982038057977,67.37427303842118,68.77785046769564,-5.649290619428882,-17.659417747161058,-17.344967293380478,-18.09652816574021,9.126001564628316,11.8699951171875,13.52539593974376,14.077990722656239,-13.379481270850192,41.53546271616267,0.3492547259030516,27.806726719409454,-7.294352517001414,19.98607080673213,-55.27003781192818,13.728735996753212,11,-6.54498291015625,-16.49999237060547,-24.18248748779297,-11.60498046875,5.8900146484375,2,0.049268213091594903,1.3158019976323476,288.94000244140625,-1.8212258119512403,290.6199951171875,1.3918604109397568,291.6499938964844,0.049268213091594903
10751,2022-11-03,286.1700134277344,293.7200012207031,278.760009765625,283.54998779296875,1807900.0,0.009240083750871486,-1.4524612963986703,-0.956206493289525,73.51599836106742,69.92910843154824,-4.640612288883517,-19.280070241308408,-20.351804003864117,-20.39963678367144,9.479956826435215,14.959991455078125,13.84205883034889,15.436015319824207,-12.680623799990713,43.55265443963913,1.3776957599167758,29.49433487973164,8.949981689453125,45.29346147245581,-31.20683907141558,14.058319559907458,11,-3.110015869140625,-17.90001678466797,-28.672515869140625,-14.225006103515625,9.66998291015625,3,0.03917248813320873,-6.107789300561926,283.54998779296875,1.3158019976323476,288.94000244140625,-1.8212258119512403,290.6199951171875,0.03917248813320873
10752,2022-11-04,298.8800048828125,300.05999755859375,287.30999755859375,292.4100036621094,1580100.0,0.04441412747212148,1.88788661129947,2.4694419531058904,75.32254788008265,71.483680291226,-14.22326207953057,-30.008905355828574,-33.53391157338302,-32.70728309558632,10.029679331949698,13.889984130859375,14.629200405929964,25.91150665283203,-3.731011590110427,55.55402489577446,11.09024753136083,40.73276577430323,-20.1199951171875,94.4601251078145,17.19271408408237,14.821259121471217,11,-11.105010986328125,-27.835006713867188,-41.38250732421875,-26.93499755859375,-0.589996337890625,4,-0.020108437056475026,-1.4524612963986703,286.1700134277344,-6.107789300561926,283.54998779296875,1.3158019976323476,288.94000244140625,-0.020108437056475026
10753,2022-11-07,300.6400146484375,301.2900085449219,298.1300048828125,300.1199951171875,1019900.0,0.005888683541460216,2.4725175223850564,0.08037394638906839,74.22963551674545,72.61964019581609,-13.735869728820433,-29.52012023174956,-35.23371067048549,-34.08511751583694,10.495529796846458,3.160003662109375,16.248034239204685,25.28301544189452,-5.2263065923241925,55.79233747611323,10.028354424785164,40.537676459003876,-21.8800048828125,97.11498476830073,20.04054701759874,15.254661017109354,11,-11.6400146484375,-27.855010986328125,-43.14251708984375,-28.69500732421875,-3.6500244140625,0,-0.035091863346547014,1.88788661129947,298.8800048828125,-1.4524612963986703,286.1700134277344,-6.107789300561926,283.54998779296875,-0.035091863346547014
10754,2022-11-08,299.25,303.42999267578125,295.6499938964844,302.760009765625,604900.0,-0.004623518429717199,2.2082630691399663,-6.749765258215962,74.08096957802294,73.81299581276626,-10.750161740318674,-25.976879205688306,-33.70555066145528,-32.08959860051243,11.097212008180964,7.779998779296875,17.375960389670354,21.680500793457043,-9.030217093617296,52.39121868053138,6.3251418499198735,37.03585973699421,-19.58879028320314,83.05636168859925,6.1803299185854,15.355358943537164,11,-8.154998779296875,-25.105003356933594,-41.95249938964844,-27.30499267578125,-9.6199951171875,1,-0.02402674165883456,2.4725175223850564,300.6400146484375,1.88788661129947,298.8800048828125,-1.4524612963986703,286.1700134277344,-0.02402674165883456
10755,2022-11-09,289.2300109863281,296.4200134277344,288.2200012207031,295.92999267578125,1037400.0,-0.03348367256030704,1.1354133966995021,1.9088213813730264,69.7414512984558,73.5056813819716,0.9937397276781894,-13.825699634349803,-23.541397781261935,-21.449640887407327,11.394643770674861,11.029998779296875,18.019344559639762,9.857511138916038,-18.999922730570006,38.714945008402054,-4.571205795826984,24.28622807365906,-8.142674291992194,42.440245130420365,-37.36908522671973,14.428716934743012,11,1.864990234375,-15.085014343261719,-34.26251220703125,-17.285003662109375,-3.480010986328125,2,0.009957384281849446,2.2082630691399663,299.25,2.4725175223850564,300.6400146484375,1.88788661129947,298.8800048828125,0.009957384281849446
10756,2022-11-10,303.32000732421875,304.6300048828125,297.92999267578125,300.6700134277344,1142100.0,0.04871554058253191,1.5427044305593356,-0.39552255801771846,71.51007656673939,72.90506531080094,-11.177050829612824,-25.758353675724834,-37.1719145734927,-34.91974015278754,11.222789294209893,15.399993896484375,18.45955863953793,21.739507293701195,-7.362861542474775,50.84187612987719,7.18832287561321,36.29069171178918,-20.89211127099611,92.43650690169186,12.720812010106485,14.551184418087999,11,-11.625,-28.57500457763672,-47.967506408691406,-31.375,-20.6199951171875,3,-0.04576026819086865,1.1354133966995021,289.2300109863281,2.2082630691399663,299.25,2.4725175223850564,300.6400146484375,-0.04576026819086865
10757,2022-11-11,308.57000732421875,309.80999755859375,302.20001220703125,305.32000732421875,819200.0,0.017308452700874,1.6561994034938219,1.226417919041861,70.59670600300069,72.40406148433411,-15.393315599251935,-28.173880394020784,-41.97738639041802,-39.54447657135415,11.372858657087209,7.6099853515625,19.422342459878053,24.27300720214845,-4.220189765684324,52.76620416998125,10.026408718232062,38.519605686064835,-24.365942564628938,94.25664453588254,15.545413235634896,14.246598483916399,11,-14.285003662109375,-31.235008239746094,-53.06250762939453,-36.625,-21.95001220703125,4,-0.04125485524895012,1.5427044305593356,303.32000732421875,1.1354133966995021,289.2300109863281,2.2082630691399663,299.25,-0.04125485524895012
10758,2022-11-14,306.9599914550781,312.80999755859375,305.6700134277344,306.6300048828125,828200.0,-0.005217668052387769,-5.346738643916069,0.10153432992788461,67.13076187679256,71.50026890214757,-12.540486862246496,-24.265397230597102,-39.84276427379842,-37.249780118805006,12.273322803336189,7.139984130859375,19.41930584266248,20.41399230957029,-7.761207830020453,48.58919244916103,6.326392239774918,34.50159237936566,-20.195333415587925,76.20981303481784,-0.1998778288627534,14.087600069795368,11,-11.17498779296875,-28.12499237060547,-51.452491760253906,-35.014984130859375,-14.720001220703125,0,-0.028244667551162173,1.6561994034938219,308.57000732421875,1.5427044305593356,303.32000732421875,1.1354133966995021,289.2300109863281,-0.028244667551162173
10759,2022-11-15,311.05999755859375,313.239990234375,307.5,311.8599853515625,1160800.0,0.013356809413762383,2.2247158262897115,-2.424304078424119,71.61288972948893,71.9712263122662,-14.720853454447592,-26.226552126608112,-43.413220523397285,-40.84412161539046,13.576517599320843,6.279998779296875,18.38676043573929,22.30249786376953,-6.296910711711234,50.9019064392503,8.002793576029148,36.602202151509914,-21.169898776811124,91.28699587122114,14.550116552239643,14.299704287740388,11,-15.05999755859375,-32.01000213623047,-54.72999954223633,-39.114990234375,-20.540008544921875,1,-0.04523245494325712,-5.346738643916069,306.9599914550781,1.6561994034938219,308.57000732421875,1.5427044305593356,303.32000732421875,-0.04523245494325712
10760,2022-11-16,309.3699951171875,310.69000244140625,306.3999938964844,310.0400085449219,668200.0,-0.00543304331855754,3.355335925518566,0.8375295643549249,68.05768462348796,71.3647470080907,-10.038802460763918,-22.22730925644248,-41.4112901161559,-38.633508473495,14.806881048746545,4.660003662109375,17.612832188624623,18.422994995117165,-9.399558984256714,46.245548974491044,4.511718005430225,32.334271984804104,-16.210911532041962,74.7224315198195,-0.6720215841533701,13.911276989686941,11,-9.095001220703125,-30.31999969482422,-52.429996490478516,-37.42498779296875,-18.410003662109375,2,-0.06380706127269264,2.2247158262897115,311.05999755859375,-5.346738643916069,306.9599914550781,1.6561994034938219,308.57000732421875,-0.06380706127269264
10761,2022-11-17,304.1400146484375,305.1400146484375,295.4800109863281,304.25,866700.0,-0.01690526085688726,9.222146870761481,0.164153951263949,59.107491511649584,69.5630740782648,-2.225775359025306,-14.244132705823063,-35.98013959454454,-32.878185552739865,15.249703030055544,13.889984130859375,16.869367831107695,10.981513977050781,-13.253713587002892,35.216741541104454,-1.1360998049760838,23.099127759077646,9.0999755859375,48.76133885720472,-22.935661232136596,12.117613782026845,11,-3.4100189208984375,-25.09001922607422,-47.047515869140625,-32.19500732421875,-11.57000732421875,3,-0.0604656203153503,3.355335925518566,309.3699951171875,2.2247158262897115,311.05999755859375,-5.346738643916069,306.9599914550781,-0.0604656203153503
10762,2022-11-18,305.6300048828125,307.7799987792969,302.5199890136719,307.7799987792969,732400.0,0.004899027298651548,3.8930462307135456,19.548002219755826,60.872087060163324,68.07890202753346,-2.9699024985706615,-13.575952944314167,-37.383864045256416,-33.78620347640128,16.111632936509785,5.260009765625,17.362704666636546,10.659504699707043,-11.416084850745222,32.73509425015931,-0.37829007551908944,21.697299474933175,7.254785766601572,57.15093331317155,-12.131241643996958,11.037794775226123,11,-4.9000091552734375,-22.735008239746094,-47.975006103515625,-33.68499755859375,-18.760009765625,4,-0.07502533229541153,9.222146870761481,304.1400146484375,3.355335925518566,309.3699951171875,2.2247158262897115,311.05999755859375,-0.07502533229541153
10763,2022-11-21,307.4100036621094,308.70001220703125,304.0199890136719,304.0199890136719,508900.0,0.005824031511498351,-1.7610636995426885,-1.5767554754368285,63.358883091645836,66.88755908460267,-4.122066958754033,-13.668792064218678,-39.16990160638028,-34.94753311020344,16.58629710100972,4.680023193359375,17.367572347928785,10.923503112792957,-10.12225677189457,31.969262997480485,0.4006231704491938,21.44638305513672,5.12669139404295,67.17346067334641,-1.6682469452746176,10.522879942343767,11,-6.6800079345703125,-21.345001220703125,-49.61000442504883,-35.464996337890625,-15.410003662109375,0,-0.06762957710307071,3.8930462307135456,305.6300048828125,9.222146870761481,304.1400146484375,3.355335925518566,309.3699951171875,-0.06762957710307071
10764,2022-11-22,309.3900146484375,311.5799865722656,306.82000732421875,309.510009765625,677700.0,0.006440945196124703,1.2347589368865965,-0.035396636779374165,69.65917101072944,66.87841683041086,-5.042753427084335,-14.209079371338248,-40.73750904277313,-36.339141462332464,16.767517069016908,4.759979248046875,16.21910021561564,11.527012634277355,-9.087543525773413,32.14156879432812,1.2197345542519997,21.83429071430271,2.8055467263183687,86.39766928751772,10.906119204736285,10.307278080025384,11,-5.0300140380859375,-23.32501220703125,-51.137516021728516,-37.44500732421875,-18.3900146484375,1,-0.05543173212474295,-1.7610636995426885,307.4100036621094,3.8930462307135456,305.6300048828125,9.222146870761481,304.1400146484375,-0.05543173212474295
10765,2022-11-23,306.3500061035156,310.6099853515625,305.3500061035156,310.1499938964844,801500.0,-0.009825813377901893,1.2288186003206951,31.667853509664294,65.25550968127732,66.18346495424841,0.7611562583191471,-9.49389946731577,-37.32771551150387,-32.67852454585375,16.725857744481914,5.259979248046875,15.045732740105962,7.114503479003929,-11.76638660925829,25.99539356726615,-2.3259415651272093,16.554948523135067,5.511244263471667,67.5156000030328,-11.308532649760224,9.440445044131113,11,-1.9900054931640625,-20.285003662109375,-49.390010833740234,-34.404998779296875,-14.589996337890625,2,-0.05167297788299963,1.2347589368865965,309.3900146484375,-1.7610636995426885,307.4100036621094,3.8930462307135456,305.6300048828125,-0.05167297788299963
10766,2022-11-25,306.0299987792969,308.3500061035156,305.760009765625,307.7300109863281,344400.0,-0.0010445807665844242,-1.3125068119891008,0.4473730705600797,56.65115333669075,64.63395910243618,1.6829858915252771,-7.805973677862767,-36.52988969313651,-31.698501043610577,16.394652512951343,2.589996337890625,13.965860593938885,5.671995544433571,-11.915008585257794,23.258999674124937,-3.12150652041214,14.465497609279282,5.54998779296875,38.74184008245811,-36.530389378771744,8.793502064845688,11,-1.6699981689453125,-19.964996337890625,-49.869998931884766,-34.084991455078125,-9.139984130859375,4,-0.04924356234464111,1.2288186003206951,306.3500061035156,1.2347589368865965,309.3900146484375,-1.7610636995426885,307.4100036621094,-0.04924356234464111
10767,2022-11-28,295.07000732421875,304.42999267578125,293.7900085449219,303.0,1345500.0,-0.03581345455934293,-1.0285975283356994,4.664668078842494,45.57584889268965,62.23896877086919,11.763695456442463,3.608377114863856,-24.969734008234695,-20.244740093975793,15.506261108350417,12.239990234375,13.67902212902544,-5.458996582031261,-22.753574632579387,11.835581468516864,-14.106285607305324,3.1882924432428013,16.187979736328145,7.195055425754192,-62.616149649560185,8.647289025274054,11,8.444992065429688,-9.0050048828125,-38.91000747680664,-23.125,3.029998779296875,0,-0.008472565621530759,-1.3125068119891008,306.0299987792969,1.2288186003206951,306.3500061035156,1.2347589368865965,309.3900146484375,-0.008472565621530759
10768,2022-11-29,294.2900085449219,299.07000732421875,292.6600036621094,295.1700134277344,1115900.0,-0.0026434363369226554,-2.096609169983783,0.1109717144506446,46.02182246836016,59.395516852966,11.798155861247437,4.930195219707514,-23.749384368831556,-18.923870340868916,14.555410676411217,6.410003662109375,12.035026877549058,-6.422496032714832,-23.348338623914685,10.50334655848502,-14.885417328314759,2.040425262885094,16.269259375000047,8.615255576882753,-57.0617947224842,8.462921295599926,11,7.829986572265625,-2.170013427734375,-38.52250289916992,-22.345001220703125,14.259979248046875,1,-0.025213269945594363,-1.0285975283356994,295.07000732421875,-1.3125068119891008,306.0299987792969,1.2288186003206951,306.3500061035156,-0.025213269945594363
10769,2022-11-30,298.94000244140625,299.0400085449219,288.69000244140625,294.1300048828125,1660500.0,0.015800719567326205,3.1317309097997175,-5.465875988347898,58.52202145604788,58.33599872325043,5.864898342212882,1.1254934091172117,-27.696039484706603,-23.00062257434587,13.62961308497379,10.350006103515625,10.170510011185229,-2.2725021362304574,-18.301092759700623,13.756088487239708,-10.286797447965512,5.741793175504597,10.545309623046933,46.760985362132004,-20.952541950487543,8.014295311735074,11,1.1949920654296875,-4.57501220703125,-39.567501068115234,-26.9949951171875,10.579986572265625,2,-0.023215368919275114,-2.096609169983783,294.2900085449219,-1.0285975283356994,295.07000732421875,-1.3125068119891008,306.0299987792969,-0.023215368919275114
10770,2022-12-01,297.5199890136719,302.04998779296875,296.25,301.0899963378906,1028000.0,-0.0047501619593808275,1.1129319162182594,-0.7422056416308196,43.45370664421823,56.59668929353583,6.065018388733051,3.842788363198565,-25.564048553343696,-21.026570684716717,13.192284890927509,5.79998779296875,8.688431357598802,-4.391015625000023,-18.249410632294257,9.467379382294212,-11.32021312864714,2.5381818786470944,10.301698280937558,44.91345334428199,-18.860120936102945,6.929197503647124,12,2.6150054931640625,-2.5449981689453125,-36.07749557495117,-25.574981689453125,12.980010986328125,3,-0.02191445702618744,3.1317309097997175,298.94000244140625,-2.096609169983783,294.2900085449219,-1.0285975283356994,295.07000732421875,-0.02191445702618744
10771,2022-12-02,297.3800048828125,297.54998779296875,292.25,293.1400146484375,893700.0,-0.0004705032805474296,1.314427356805885,-1.1876698979330154,35.72339660078275,53.802390353604665,5.749918613573016,5.128603526095674,-24.43468276635599,-20.265305774985222,13.497850257063845,5.29998779296875,6.3365820408540685,-5.091499328613281,-17.045179597931053,6.862180940704491,-11.068339463272139,0.8853408060455763,8.911147623540671,55.20970668982954,-4.513483068759022,5.976840134658882,12,2.7549896240234375,-1.3800048828125,-33.17499923706055,-25.654998779296875,13.94000244140625,4,-0.01889836244841736,1.1129319162182594,297.5199890136719,3.1317309097997175,298.94000244140625,-2.096609169983783,294.2900085449219,-0.01889836244841736
10772,2022-12-05,292.8699951171875,294.2099914550781,290.2099914550781,293.1000061035156,659700.0,-0.015165813745286028,2.2653305265255788,-0.0542479990787125,33.26206038986227,50.45829894229538,9.230232111101941,9.660575175589202,-18.77999690275385,-15.145470782752454,13.238396981538427,7.170013427734375,4.243316173867811,-9.301008605957009,-21.918572308571243,3.3165550966572255,-15.609790457264126,-2.9922267546498915,12.013065383969945,31.287404632463794,-25.261832872333283,6.308781851307128,12,7.2649993896484375,3.1300048828125,-25.6099853515625,-21.144989013671875,22.30999755859375,0,0.013726293571457937,1.314427356805885,297.3800048828125,1.1129319162182594,297.5199890136719,3.1317309097997175,298.94000244140625,0.013726293571457937
10773,2022-12-06,290.0899963378906,294.7699890136719,287.1000061035156,292.6400146484375,701500.0,-0.00949226218337762,1.252575633321234,11.08650656759984,24.282552279237777,45.41645241657408,10.38735993173185,12.237068620501077,-14.71444117849552,-11.82469966952948,12.95039138411174,7.66998291015625,3.180190377220981,-11.553506469726585,-25.274450952165182,2.1674380127120116,-18.413978710945912,-4.693034228507258,13.497619518486715,19.999959173758526,-30.82688797781431,6.860472241219306,12,8.764999389648438,5.910003662109375,-20.279998779296875,-21.19000244140625,27.399993896484375,1,0.027612154389133448,2.2653305265255788,292.8699951171875,1.314427356805885,297.3800048828125,1.1129319162182594,297.5199890136719,0.027612154389133448
10774,2022-12-07,292.05999755859375,292.25,288.989990234375,288.989990234375,685700.0,0.0067910001915698626,-1.123779796815046,-1.203915796024366,28.91595285497418,41.37872388031818,6.370503143099938,10.225034672929723,-15.295006303230593,-13.227402681083731,12.999870258004337,3.260009765625,1.801159340655829,-9.224005126953102,-23.571463500740094,5.12345324683389,-16.397734313846627,-2.050275940059578,9.878857322497424,33.17724100342737,-14.022750165830402,7.173729186893505,12,5.665008544921875,3.94000244140625,-21.939987182617188,-23.644989013671875,22.649993896484375,2,0.056460968199065764,1.252575633321234,290.0899963378906,2.2653305265255788,292.8699951171875,1.314427356805885,297.3800048828125,0.056460968199065764
10775,2022-12-08,292.1099853515625,295.2300109863281,290.94000244140625,294.0,537700.0,0.00017115590422034366,-1.0283822001616068,-0.6156384818783673,33.23106922990536,38.77649231289758,4.568578950116205,10.964000030279522,-14.234524914217161,-12.899320425517601,13.864387272667328,4.290008544921875,-0.04957014239812452,-9.318016052246094,-23.206554181775175,4.5705220772829875,-16.262285117010606,-2.3737469874815815,8.344984651771142,47.9424691538293,0.9011484462240773,6.944269064764529,12,3.6550140380859375,3.8900146484375,-21.639984130859375,-24.904983520507812,15.70001220703125,3,0.05960085082732092,-1.123779796815046,292.05999755859375,1.252575633321234,290.0899963378906,2.2653305265255788,292.8699951171875,0.05960085082732092
10776,2022-12-09,289.44000244140625,294.30999755859375,289.1000061035156,291.9100036621094,504800.0,-0.009140334271499961,-2.3079374921283873,1.3068688238713428,28.151136605126297,36.84041316983499,5.18281984807976,13.218532189068753,-10.388377673025275,-9.945984413660142,13.997176188531855,5.209991455078125,-2.7433702775107918,-11.293998718261719,-26.13869856969103,3.5507011331675926,-18.716348643976403,-3.8716487925470346,9.679471171945579,28.782225492109724,-16.278858649789548,7.422349925714659,12,5.1349945068359375,6.55999755859375,-17.41250228881836,-24.035003662109375,8.3699951171875,4,0.07276118498118489,-1.0283822001616068,292.1099853515625,-1.123779796815046,292.05999755859375,1.252575633321234,290.0899963378906,0.07276118498118489
10777,2022-12-12,295.8399963378906,296.260009765625,288.4200134277344,290.2300109863281,754800.0,0.022111642628872552,1.431002015575764,-2.2712480077097,36.117096149085796,35.73988802324895,-1.2253203880803767,6.130239147642897,-15.40881554604664,-16.07219049813375,13.564992912195533,7.839996337890625,-4.884882041929302,-4.257504272460949,-18.77558680189503,10.260578256973133,-11.51654553717799,3.001536992256092,2.077530524477595,95.41470240375806,50.95508519985509,7.259041264717047,12,-1.2649993896484375,4.3300018310546875,-20.174999237060547,-30.43499755859375,9.480010986328125,0,0.05232561917911793,-2.3079374921283873,289.44000244140625,-1.0283822001616068,292.1099853515625,-1.123779796815046,292.05999755859375,0.05232561917911793
10778,2022-12-13,298.2900085449219,304.5899963378906,296.20001220703125,304.5899963378906,1047300.0,0.008281544880202718,1.6634921865160484,-1.1229954087516592,36.82960336548036,33.32961934651922,-3.406491943729236,3.1593726425458613,-16.743126133554085,-18.224522886746,12.460606406261428,8.75,-6.275973850691571,-1.373992919921875,-15.542859742077553,12.794873902233803,-8.458426330999714,5.710440491155964,-11.19000244140625,61.03899535347206,20.980243494342183,7.084433411077829,12,-2.44500732421875,1.8799896240234375,-18.88001251220703,-30.415008544921875,13.41998291015625,1,0.05662269485072535,1.431002015575764,295.8399963378906,-2.3079374921283873,289.44000244140625,-1.0283822001616068,292.1099853515625,0.05662269485072535
10779,2022-12-14,296.989990234375,304.2799987792969,294.94000244140625,298.5,697000.0,-0.004358236190640241,-2.3297756598559523,0.23968455420029258,38.41582019402838,32.76985418538702,-2.6956482201374,3.532360804277573,-14.666711727321854,-16.626252591987168,11.31320017225422,9.339996337890625,-6.147356687223123,-1.9705108642577898,-15.117278264814388,11.176256536298808,-8.543894564536117,4.602872836020538,-9.540184326171868,52.99929415050825,15.735618017303878,6.573383700278311,12,-1.144989013671875,3.1800079345703125,-16.097488403320312,-28.499984741210938,15.70001220703125,2,0.0690258953974241,1.6634921865160484,298.2900085449219,1.431002015575764,295.8399963378906,-2.3079374921283873,289.44000244140625,0.0690258953974241
10780,2022-12-15,289.6300048828125,292.8999938964844,288.80999755859375,292.760009765625,740800.0,-0.024781930683098863,1.3988437237108236,2.072837510105093,32.71500463489208,32.435588411399166,3.8302348006492366,9.842267462225891,-6.605004532720045,-9.052014612750668,10.50608203173795,8.17999267578125,-6.17608536505611,-8.34349670410154,-21.159566594664284,4.472573186461204,-14.751531649382912,-1.9354617588201677,-1.8373951660155967,7.482948261609715,-28.371262784318745,6.408034945281367,12,6.214996337890625,10.539993286132812,-7.010005950927734,-20.07000732421875,20.57000732421875,3,0.08659319182904857,-2.3297756598559523,296.989990234375,1.6634921865160484,298.2900085449219,1.431002015575764,295.8399963378906,0.08659319182904857
10781,2022-12-16,285.75,289.5199890136719,284.5400085449219,286.260009765625,1201300.0,-0.013396418939337407,-2.3993125716071244,0.16294216294216293,38.45390150289297,33.01245964618035,6.578872583749501,12.937194556257452,-1.9810378018074744,-5.085602605425834,11.188478420811034,5.089996337890625,-7.614450982020514,-11.304000854492188,-24.87388857933354,2.2658868703491635,-18.088944716912863,-4.519056992071512,18.839996337890625,6.034873774349389,-32.06296877215759,6.78494386242069,12,8.81500244140625,13.139999389648438,-3.1300010681152344,-16.19000244140625,28.660003662109375,4,0.07720034141240162,1.3988437237108236,289.6300048828125,-2.3297756598559523,296.989990234375,1.6634921865160484,298.2900085449219,0.07720034141240162
10782,2022-12-19,282.70001220703125,288.5899963378906,281.8900146484375,285.7699890136719,676200.0,-0.010673623072506522,-1.8571521528360695,6.019447103877454,36.40628277348613,34.359540812207946,8.978749888624634,14.94761699066163,2.0100928697017935,-2.0602725632610372,11.730626510618485,6.699981689453125,-8.154079124637292,-13.207489013671875,-27.57758748529608,1.1626094579523283,-20.392538249483948,-6.022439777859802,21.488984374999973,3.5682740615164965,-36.678481039305886,7.185049235812092,12,10.539993286132812,14.864990234375,0.5199928283691406,-12.540008544921875,37.0999755859375,0,0.053448831620484416,-2.3993125716071244,285.75,1.3988437237108236,289.6300048828125,-2.3297756598559523,296.989990234375,0.053448831620484416
10783,2022-12-20,286.6199951171875,288.1499938964844,281.19000244140625,282.42999267578125,554400.0,0.01386622830170059,-1.0869593067413366,-1.3648319532391622,35.298307766038505,35.06869135788176,5.0453570404020525,9.89769928028619,-0.8612379986581118,-6.080407084958381,12.232224232157693,6.959991455078125,-8.32201166066011,-8.248005676269543,-22.11362162928276,5.617610276743676,-15.180813652776123,-1.3151976997629617,16.67704218749998,23.516645894268272,-15.24903818643159,6.9328079765066,12,6.2700042724609375,10.595001220703125,-0.8099937438964844,-13.8699951171875,30.67999267578125,1,0.06524322282325623,-1.8571521528360695,282.70001220703125,-2.3993125716071244,285.75,1.3988437237108236,289.6300048828125,0.06524322282325623
10784,2022-12-21,292.239990234375,292.80999755859375,288.4599914550781,289.5899963378906,569400.0,0.01960782643545067,1.2955125572706556,0.6324564086876721,44.27331337220964,36.29560737369334,-0.6106359873795668,3.0851679209479244,-5.414322235687848,-11.740309242537023,12.231318827885234,6.19000244140625,-7.860187825414698,-1.770509338378929,-13.86247351270265,10.321454835944792,-7.816491425540789,4.275472748782931,9.730624978515607,94.3637562449018,54.04690063945539,6.0459820871618595,12,0.6500091552734375,4.975006103515625,-4.929988861083984,-17.989990234375,33.760009765625,2,0.06662332969929374,-1.0869593067413366,286.6199951171875,-1.8571521528360695,282.70001220703125,-2.3993125716071244,285.75,0.06662332969929374
10785,2022-12-22,290.5199890136719,290.8999938964844,284.1499938964844,289.2200012207031,623700.0,-0.005885577874964021,5.553405825012592,0.490562561179248,42.80618570293854,37.923946162339156,0.9611844236830507,3.750718125268577,-2.5664038535142026,-10.043318241693328,12.578527744028053,8.089996337890625,-6.775214819413691,-2.699009704589855,-13.380177185174546,7.9821577759948354,-8.0395934448822,2.64157403570249,10.203789432929682,80.29251714973054,40.13033398898215,5.340583740292355,12,2.3700103759765625,5.8650054931640625,-2.9949913024902344,-16.05499267578125,38.170013427734375,3,0.07631149065853449,1.2955125572706556,292.239990234375,-1.0869593067413366,286.6199951171875,-1.8571521528360695,282.70001220703125,0.07631149065853449
10786,2022-12-23,290.9599914550781,291.19000244140625,288.4700012207031,289.8699951171875,325200.0,0.0015145341389419809,2.5096375342088164,0.8384665946758064,47.810128823361055,39.223172015036404,0.8487185585828456,2.2385947303423563,-2.0432263826133408,-10.575379088804311,12.929701897274077,2.720001220703125,-6.015709649878602,-1.5055068969726335,-10.349666364554139,7.338652570608872,-5.927586630763358,2.9165728368180908,8.591760431211696,84.07911462218067,41.02654196626834,4.422079733790741,12,1.9300079345703125,5.4250030517578125,-1.2974967956542969,-16.4949951171875,46.589996337890625,4,0.06612600122695445,5.553405825012592,290.5199890136719,1.2955125572706556,292.239990234375,-1.0869593067413366,286.6199951171875,0.06612600122695445
10787,2022-12-27,292.57000732421875,295.20001220703125,289.6099853515625,292.010009765625,378200.0,0.005533461356968639,-1.08581286509753,0.5137609541674832,52.92178678956161,41.01119239548987,-1.4236355295676049,0.45501062937523784,-2.492884618319863,-12.323473830647572,13.300960177016496,5.59002685546875,-5.526474577992019,0.2295089721679915,-8.52991842328737,8.988936367623353,-4.150204725559661,4.609222669895644,5.880039595378037,81.2276727367779,33.80258248303754,4.379713697727679,12,0.1649932861328125,3.8149871826171875,-2.680011749267578,-18.105010986328125,57.42999267578125,1,0.07464878761030369,2.5096375342088164,290.9599914550781,5.553405825012592,290.5199890136719,1.2955125572706556,292.239990234375,0.07464878761030369
10788,2022-12-28,286.8699951171875,294.25,286.7900085449219,293.0,314300.0,-0.01948255824020484,-1.3720246470331376,-10.946485013623978,44.37946246210914,41.67381931416552,2.7782537196616204,5.871675757571211,4.07565295665313,-6.785709044005955,13.685903883189704,7.459991455078125,-4.690083505676512,-5.0995025634765625,-14.135441743327533,3.936436616374408,-9.617472153402048,-0.5815329735510772,10.544449133717876,24.615354873276313,-23.595296466255117,4.51796958992548,12,1.32501220703125,9.514999389648438,4.942501068115234,-12.404998779296875,62.1199951171875,2,0.11479064815520079,-1.08581286509753,292.57000732421875,2.5096375342088164,290.9599914550781,5.553405825012592,290.5199890136719,0.11479064815520079
10789,2022-12-29,292.0,293.489990234375,287.5899963378906,289.55999755859375,542500.0,0.017882681946980394,1.177126383711895,-0.39804249556922955,49.8926972179878,43.58245182339837,-3.5023260472189577,0.20562762495302422,-0.2646614719204763,-12.045466344920783,13.687829834969184,6.6199951171875,-4.488476868746886,0.37750244140625,-8.043445713384301,8.798450596196801,-3.832971635989054,4.587976518801554,4.440977742335406,71.04066149847965,21.85440408023768,4.2104740773952845,12,-3.80499267578125,4.3849945068359375,1.3974990844726562,-17.535003662109375,57.019989013671875,3,0.08664379381153675,-1.3720246470331376,286.8699951171875,-1.08581286509753,292.57000732421875,2.5096375342088164,290.9599914550781,0.08664379381153675
10790,2022-12-30,291.0,291.7900085449219,287.489990234375,290.7900085449219,324100.0,-0.003424657534246589,3.8044667973744777,0.086061985641744,51.573212001688994,45.040152989931265,-2.5563868364171753,0.7295245747843637,1.5699880028066104,-11.137643164903238,14.078741239503925,4.510009765625,-4.563307105720355,-0.2964981079101676,-8.247867828811707,7.654871612991371,-4.272182968360937,3.679186752540602,4.525919224279676,50.05932962961619,-1.6373489898718105,3.9756848604507744,12,-2.80499267578125,4.899993896484375,4.212501525878906,-16.535003662109375,60.989990234375,4,0.1202749140893471,1.177126383711895,292.0,-1.3720246470331376,286.8699951171875,-1.08581286509753,292.57000732421875,0.1202749140893471
10791,2023-01-03,291.760009765625,293.8800048828125,288.6099853515625,293.0,638800.0,0.002611717407646097,2.5133463541666665,-5.904955675047232,45.35732417852978,46.034713146047224,-2.6532393527444356,-0.498676351002473,1.853456217569942,-12.145059625364865,13.966752859284368,5.27001953125,-4.684673000676355,0.7445114135742301,-6.681501233351241,8.170524060499702,-2.968494909888477,4.457517737036937,2.905754451682242,59.09630269360148,12.395549141700705,3.713006323462731,1,-3.56500244140625,3.0099945068359375,3.4524917602539062,-17.295013427734375,59.8599853515625,1,0.12657660899260192,3.8044667973744777,291.0,1.177126383711895,292.0,-1.3720246470331376,286.8699951171875,0.12657660899260192
10792,2023-01-04,296.8900146484375,296.8999938964844,291.6199951171875,294.67999267578125,757800.0,0.01758296103339685,3.7354663893146487,-1.7822898208308722,48.49850587014653,47.50140182428146,-6.21196910875517,-5.599140377856543,-2.457561170606766,-17.53618788567718,13.485790920005911,5.279998779296875,-3.694829573035804,5.673515319824219,-2.1697474117912066,13.516778051439644,1.7518839540164777,9.59514668563196,-15.70001220703125,99.90129315028797,52.74164963170638,3.9216313658077184,1,-6.365020751953125,-4.0000152587890625,-1.6775131225585938,-22.425018310546875,51.989990234375,2,0.13695298305225512,2.5133463541666665,291.760009765625,3.8044667973744777,291.0,1.177126383711895,292.0,0.13695298305225512
10793,2023-01-05,298.1000061035156,298.82000732421875,293.6600036621094,296.17999267578125,722300.0,0.004075554566935979,2.071416245084059,0.8687757187439586,51.19279593623642,48.27023322028443,-6.282992687989122,-6.5121550912376165,-3.065850578802497,-19.094568930811647,12.579111900861134,5.160003662109375,-2.754078267656155,6.483006286621105,-1.9163709149303259,14.882383488172536,2.283317685845418,10.682694887396792,-16.595803833007835,93.64518857302929,45.273437704503124,4.199688600775712,1,-6.6150054931640625,-5.2100067138671875,-3.3100051879882812,-23.635009765625,53.94000244140625,3,0.17410262607798144,3.7354663893146487,296.8900146484375,2.5133463541666665,291.760009765625,3.8044667973744777,291.0,0.17410262607798144
10794,2023-01-06,308.54998779296875,310.5,302.8399963378906,302.8399963378906,1135000.0,0.03505528841158201,-1.6830175569867187,2.9739330843201146,69.06487784357188,51.1878656803548,-15.842060030732057,-16.509875753634162,-12.934069257844442,-29.810483115938894,12.094907002196477,12.399993896484375,-1.067321125144474,16.108488464355446,4.7943692142325744,27.422607714478318,10.45142883929401,21.765548089416882,-26.353153320312515,91.52537427452812,36.412489734705254,5.65705962506145,1,-9.904983520507812,-12.704986572265625,-11.42999267578125,-34.084991455078125,43.800018310546875,4,0.1310646703656353,2.071416245084059,298.1000061035156,3.7354663893146487,296.8900146484375,2.5133463541666665,291.760009765625,0.1310646703656353
10795,2023-01-09,309.5199890136719,312.6400146484375,308.8399963378906,309.54998779296875,878100.0,0.003143740914207882,-4.467714668364547,-0.005253734534085139,75.4442232520337,54.25832061687398,-15.459178035771629,-16.97922038742678,-13.203617305201988,-31.038525857357627,12.099779130096746,4.09002685546875,0.550778139375268,16.207989501953136,2.5624492977344744,29.8535297061718,9.385219399843834,23.03075960406244,-25.624964609375013,87.016138864336,24.633773162822315,6.8227701021093194,1,-9.804977416992188,-12.60498046875,-12.269996643066406,-35.05499267578125,51.6400146484375,0,0.12761695981533272,-1.6830175569867187,308.54998779296875,2.071416245084059,298.1000061035156,3.7354663893146487,296.8900146484375,0.12761695981533272
10796,2023-01-10,310.5,311.17999267578125,307.4800109863281,309.44000244140625,983000.0,0.003166228421793038,2.0578577013291635,-35.33468972533062,81.13796894099116,57.39345196703282,-14.947881799732727,-17.18147557566681,-13.608218712463156,-32.163006940525065,11.834674150722316,3.699981689453125,1.452964723330524,16.13500061035154,0.6246477345746939,31.645353486128386,8.379824172463145,23.890177048239934,-24.305376376171864,89.81915956235918,19.17114283062972,7.7551764378884105,1,-10.784988403320312,-13.584991455078125,-12.94500732421875,-36.035003662109375,44.040008544921875,1,0.13362315695450877,-4.467714668364547,309.5199890136719,-1.6830175569867187,308.54998779296875,2.071416245084059,298.1000061035156,0.13362315695450877
10797,2023-01-11,311.32000732421875,313.95001220703125,307.75,313.95001220703125,866100.0,0.0026409253598027593,3.7148294267811557,-2.4811423964991075,79.73036709217857,61.32133025926276,-14.336093416964559,-17.689232821349833,-14.091584461223192,-33.14893163356135,11.951662620972584,6.20001220703125,2.705705142288309,16.181007385253906,-1.0848860473888635,33.446900817896676,7.548060668932521,24.81395410157529,-23.00975241842184,87.03793112265234,9.997338367862483,8.63294671632137,1,-10.600006103515625,-13.75,-13.252510070800781,-36.855010986328125,44.160003662109375,2,0.12944875640774045,2.0578577013291635,310.5,-4.467714668364547,309.5199890136719,-1.6830175569867187,308.54998779296875,0.12944875640774045
10798,2023-01-12,315.17999267578125,317.0,311.1600036621094,313.55999755859375,711500.0,0.012398770592159769,1.2205268043629613,-0.615966581573451,78.83356654944488,64.53698240720243,-15.37482014149981,-21.311643244515835,-17.529929030889775,-37.074557064546866,13.306202731526772,5.839996337890625,3.837204786183463,19.196493530273415,-0.23477030475265792,38.62775736529949,9.48086161276035,28.91212544778648,-24.305762039860895,87.14684425478723,11.789517509509935,9.715631917513043,1,-12.93499755859375,-16.084991455078125,-17.11249542236328,-40.714996337890625,28.360015869140625,3,0.10692306932596995,3.7148294267811557,311.32000732421875,2.0578577013291635,310.5,-4.467714668364547,309.5199890136719,0.10692306932596995
10799,2023-01-13,317.489990234375,318.8299865722656,312.0299987792969,313.510009765625,567500.0,0.0073291376745794334,1.0420466105189843,2.4567854720819833,83.40349776428833,68.07368082526904,-15.29751486382412,-23.19637682483392,-19.32859064327056,-39.266579884261205,14.644203519195138,6.79998779296875,4.757884669804184,20.481491088867188,-1.2051781233420797,42.168160301076455,9.638156482762554,31.32482569497182,-23.480667274765096,88.19383946912744,12.90473013594675,10.843334606104637,1,-13.770004272460938,-17.479995727539062,-20.06249237060547,-43.024993896484375,27.83001708984375,4,0.10882238613268291,1.2205268043629613,315.17999267578125,3.7148294267811557,311.32000732421875,2.0578577013291635,310.5,0.10882238613268291
10800,2023-01-17,314.7099914550781,319.0,314.6400146484375,317.5400085449219,691600.0,-0.008756177721523262,-1.936046033703247,-0.7110630597472702,77.80377871873397,71.67884244084726,-9.834795790930343,-19.43769025625113,-15.885254239984079,-36.39155779487794,15.352679702475639,4.3599853515625,6.6771132068189445,16.44749298095701,-6.3164238418384,39.21140980375242,5.065534569559304,27.829451392354713,-17.22577558969641,62.760306977458825,-10.945304374848234,11.381958411397717,1,-9.399993896484375,-14.614990234375,-17.847488403320312,-40.2449951171875,34.300018310546875,1,0.11960222322274205,1.0420466105189843,317.489990234375,1.2205268043629613,315.17999267578125,3.7148294267811557,311.32000732421875,0.11960222322274205
10801,2023-01-18,307.80999755859375,317.5400085449219,307.45001220703125,315.70001220703125,863200.0,-0.02192492797760215,-1.3437894318971262,2.787974205792913,65.87498982747397,73.60956288055031,-0.46789042853299634,-11.383939106946627,-8.472888846286594,-29.43314421852432,15.236531774285528,10.089996337890625,7.9018482732465145,8.444499206542957,-13.900595695616289,30.789594108702204,-2.7280482445366374,19.617046657622552,-6.883256231673101,3.116759584643433,-66.76071401648932,11.172547451079621,1,-1.4799957275390625,-7.714996337890625,-11.927497863769531,-33.345001220703125,40.220001220703125,2,0.17332122584277032,-1.936046033703247,314.7099914550781,1.0420466105189843,317.489990234375,1.2205268043629613,315.17999267578125,0.17332122584277032
10802,2023-01-19,297.80999755859375,305.6099853515625,297.1199951171875,305.4800109863281,824700.0,-0.03248757376081146,1.1412435683800977,0.9721165003481086,60.45889578857324,74.63912953080997,10.813486549985157,-0.20437397843983263,1.5241020658741036,-19.543731836188044,14.602924267921752,10.69000244140625,8.985530342893924,-2.311000061035145,-23.26185024244444,18.63985012037415,-12.786425151739763,8.164425029669474,21.19000244140625,3.153575353853192,-69.45644799909667,10.475425090704638,1,10.25,2.285003662109375,-2.5224990844726562,-21.70000457763672,52.670013427734375,3,0.1904906196950844,-1.3437894318971262,307.80999755859375,-1.936046033703247,314.7099914550781,1.0420466105189843,317.489990234375,0.1904906196950844
10803,2023-01-20,305.32000732421875,306.239990234375,297.489990234375,299.29998779296875,864700.0,0.02521745350119553,1.226467253723462,-0.7848773131846052,62.179964437082326,73.87413915231113,4.9565744925983495,-6.578897753202909,-5.958450914800892,-26.863433237013794,13.837274781792159,8.75,10.685364402277003,4.264009094238304,-15.800225628527869,24.328243817004477,-5.7681082671447825,14.29612645562139,13.24239257812502,37.47719550772424,-33.8718402902058,10.032117361383085,1,2.739990234375,-5.225006103515625,-7.947509765625,-27.990013122558594,46.529998779296875,4,0.1642866581253699,1.1412435683800977,297.80999755859375,-1.3437894318971262,307.80999755859375,-1.936046033703247,314.7099914550781,0.1642866581253699
10804,2023-01-23,311.7099914550781,312.1499938964844,304.94000244140625,305.6400146484375,994000.0,0.020928809044845398,1.0748231512665927,1.0082985238056614,67.23822161754912,72.96236119292395,-1.0482597334395223,-12.053434890229482,-12.201348804832605,-32.97803404269109,13.781211776189236,7.209991455078125,12.143603885081745,9.680493164062511,-10.471851474681614,29.832837802806637,-0.39567915530955133,19.756665483434574,6.423560351562514,66.68186966151718,-7.0561297219630745,10.076172319372054,1,-3.649993896484375,-11.614990234375,-13.702491760253906,-34.07499694824219,41.6400146484375,0,0.10211420218280343,1.226467253723462,305.32000732421875,1.1412435683800977,297.80999755859375,-1.3437894318971262,307.80999755859375,0.10211420218280343
10805,2023-01-24,312.69000244140625,316.45001220703125,306.7200012207031,312.010009765625,680700.0,0.0031439832318282956,1.3731698784509003,0.11202558056520581,67.35777102646207,71.4312280913096,-1.7112747186419597,-11.897346580022713,-12.696829522155838,-33.61492876925263,13.434315364808763,9.730010986328125,13.522427022797956,9.552003479003929,-10.372368233998145,29.476375192006003,-0.41018237749710806,19.514189335504966,5.0232782314453175,76.24876143847992,0.6314762601236339,9.96218585650104,1,-4.6300048828125,-12.595001220703125,-14.682502746582031,-33.93000793457031,42.80999755859375,1,0.10435256844812901,1.0748231512665927,311.7099914550781,1.226467253723462,305.32000732421875,1.1412435683800977,297.80999755859375,0.10435256844812901
10806,2023-01-25,310.20001220703125,310.30999755859375,304.4800109863281,307.6600036621094,447400.0,-0.007963127106507262,3.2246597153882726,3.7353469167938247,61.54380400132552,69.41049885899261,0.817674402867965,-8.318531906949374,-10.195485148551029,-30.719209741098666,13.007250440965418,8.209991455078125,13.024108659458875,6.100012207031227,-13.196658015913101,25.396682429975556,-3.5483229044409654,15.74834731850342,7.10140275470701,67.66686769623274,-4.67712163757507,9.648335111472171,1,-2.1400146484375,-10.105010986328125,-12.192512512207031,-31.15001678466797,49.649993896484375,2,0.1251128176380969,1.3731698784509003,312.69000244140625,1.0748231512665927,311.7099914550781,1.226467253723462,305.32000732421875,0.1251128176380969
10807,2023-01-26,314.4100036621094,314.6700134277344,307.8299865722656,311.69000244140625,569000.0,0.013571861023230047,3.2222117567274817,1.0708630197883,63.44600775494143,67.70077010404776,-3.2496407460790806,-11.392533782828536,-14.51421698388316,-34.53718531527733,13.300022649627333,6.84002685546875,12.244243729108803,9.218003845214866,-9.801228584088278,28.23723627451801,-0.2916123694367343,18.727620059866467,2.4877829027378766,89.24047373012577,18.781661200709195,9.509616214651581,1,-6.350006103515625,-14.31500244140625,-17.68250274658203,-35.360008239746094,46.089996337890625,3,0.1069304243681708,3.2246597153882726,310.20001220703125,1.3731698784509003,312.69000244140625,1.0748231512665927,311.7099914550781,0.1069304243681708
10808,2023-01-27,319.79998779296875,321.6400146484375,312.05999755859375,313.1499938964844,835300.0,0.01714316996303933,-1.1698825952768532,2.4448496000179514,60.1187326111732,65.11357397592387,-8.84556592803358,-14.955783819093085,-19.90064783499986,-39.45544259385639,13.527455569966602,9.58001708984375,11.257566600340795,12.961488342285179,-5.054302661346924,30.97727934591728,3.9535928404691276,21.96938384410123,-22.67999267578125,89.27723506533,20.595752046172876,9.007895501816039,1,-10.41998291015625,-18.384979248046875,-24.397483825683594,-40.74999237060547,39.740020751953125,4,0.09593503553608929,3.2222117567274817,314.4100036621094,3.2246597153882726,310.20001220703125,1.3731698784509003,312.69000244140625,0.09593503553608929
10809,2023-01-30,317.29998779296875,321.69000244140625,316.8299865722656,317.6700134277344,786700.0,-0.007817386164562512,-6.419712535234235,-0.05564300366670185,56.810227241763805,62.7809571451494,-7.124577564223216,-11.028632232223742,-17.558247186019912,-36.51996958079479,13.768792854610268,4.860015869140625,10.322991274423089,9.196488952636741,-7.965026434585127,26.35800433985861,0.6157312590257789,17.777246646247704,-19.689592285156266,74.49147688482934,7.793395468829175,8.580757693610947,1,-7.894989013671875,-14.379989624023438,-22.24748992919922,-38.24999237060547,45.370025634765625,0,0.10888755007797224,-1.1698825952768532,319.79998779296875,3.2222117567274817,314.4100036621094,3.2246597153882726,310.20001220703125,0.10888755007797224
10810,2023-01-31,326.0,326.25,315.3399963378906,319.510009765625,1056700.0,0.027418886043915736,2.121607697949775,-17.539298969072163,61.95250475837257,62.3451254708048,-15.706377692536591,-17.889281095665012,-26.26353103396491,-44.8329649193073,14.156190223683854,10.910003662109375,9.393215963083435,16.14650115966799,-0.808322594306901,33.101324913642884,7.669089282680545,24.623913036655438,-27.426420214843745,98.85163010489809,33.629164922256265,8.477411876987455,1,-14.31500244140625,-20.800003051757812,-30.94750213623047,-46.95000457763672,24.92999267578125,1,0.0838957242439129,-6.419712535234235,317.29998779296875,-1.1698825952768532,319.79998779296875,3.2222117567274817,314.4100036621094,0.0838957242439129
10811,2023-02-01,328.69000244140625,332.80999755859375,322.8599853515625,323.739990234375,1188100.0,0.008251541231307558,-1.9657167286718757,0.7627148929767145,63.019041589202324,62.62958611531915,-16.900325454338883,-18.62567151130952,-28.75905204500731,-47.144321697804116,15.084124033265672,9.95001220703125,8.066306209856975,16.990003967285134,0.2901014552793413,33.689906479290926,8.640052711282237,25.33995522328803,-28.45583744335937,83.50683224502012,20.174575943232085,8.349951256002896,2,-13.540008544921875,-18.889999389648438,-34.05250549316406,-49.64000701904297,9.779998779296875,2,0.08156620937496584,2.121607697949775,326.0,-6.419712535234235,317.29998779296875,-1.1698825952768532,319.79998779296875,0.08156620937496584
10812,2023-02-02,337.54998779296875,344.9200134277344,335.2099914550781,340.0,1711900.0,0.02695544520902149,-1.7237069629680357,-0.4949507404347665,65.59755076193977,63.0093179291922,-21.825566650885207,-25.59562963231258,-37.36562656415083,-55.63783764554705,16.808320409040796,16.230010986328125,7.341281066683109,23.816990661621105,4.949381605291592,42.68459971795062,14.38318613345632,33.25079518978589,-34.70975619007811,77.57144833978326,16.538932390534413,9.433804528164758,2,-12.8499755859375,-21.694976806640625,-42.91249084472656,-58.49999237060547,-5.459991455078125,3,0.06606434340689193,-1.9657167286718757,328.69000244140625,2.121607697949775,326.0,-6.419712535234235,317.29998779296875,0.06606434340689193
10813,2023-02-03,350.0,350.3599853515625,336.1700134277344,336.7699890136719,2096600.0,0.03688346217528915,1.0344072472233343,-5.399977579033905,69.85951097290888,63.300572302009954,-30.47609918738266,-35.79319938011179,-49.46971638696573,-67.70210677583981,19.016943648624853,14.189971923828125,8.044648921526857,33.6720031738281,10.154210089429512,57.18979625822669,21.913106631628807,45.4308997160274,-42.951790214624964,98.97205749715695,39.666096730927734,11.758896542199288,2,-22.580001831054688,-31.425003051757812,-55.44000244140625,-70.95000457763672,-15.779998779296875,4,0.030000000000000027,-1.7237069629680357,337.54998779296875,-1.9657167286718757,328.69000244140625,2.121607697949775,326.0,0.030000000000000027
10814,2023-02-06,348.989990234375,352.739990234375,346.0199890136719,348.25,1053900.0,-0.00288574218750004,-1.5846097867295796,0.05593269991534435,71.40359923035325,63.75010876910898,-26.397812245545595,-33.305790982080566,-48.18221990659583,-66.11239421168557,20.038806613353017,6.720001220703125,9.960596777458875,30.639993286132835,3.295408490113573,57.9845780821521,16.967700888123204,44.312285684142466,-36.74436738105749,89.97326039576573,29.819366661299078,13.672292398009645,2,-20.379989624023438,-28.875,-56.699989318847656,-66.0949935913086,-35.449981689453125,0,0.030230145865965063,1.0344072472233343,350.0,-1.7237069629680357,337.54998779296875,-1.9657167286718757,328.69000244140625,0.030230145865965063
10815,2023-02-07,349.0199890136719,350.239990234375,339.8299865722656,348.0400085449219,1154800.0,8.595885307971507e-05,5.08775186051077,1.324315407456285,78.14505959911544,65.59469272441896,-23.168911389281504,-31.858206112927178,-47.83065865215292,-65.56445424065407,20.576498092794647,10.410003662109375,11.428012721546963,28.694992065429688,-1.5195630958997413,58.909547226759116,13.587714484764945,43.80226964609443,-31.105154727006322,87.55019875233376,19.347814563879766,15.10727758066472,2,-18.735000610351562,-28.904998779296875,-56.72998809814453,-62.954986572265625,-35.019989013671875,1,0.039109577799934625,-1.5846097867295796,348.989990234375,1.0344072472233343,350.0,-1.7237069629680357,337.54998779296875,0.039109577799934625
10816,2023-02-08,351.989990234375,352.75,346.32000732421875,346.4100036621094,1500300.0,0.008509544765892496,-1.2326443894608012,5.693977329347285,90.93381585973533,68.64889362495161,-21.889522838385915,-33.266076813959444,-50.366404853242386,-67.88180537196445,21.409573212711358,6.42999267578125,12.241084397945144,29.590493774414085,-3.3574305348777216,62.53841808370589,13.116531619768182,46.06445592905999,-29.199634115030108,95.66699318487484,18.44173746698341,16.473962154645914,2,-19.584991455078125,-31.30999755859375,-59.94248962402344,-65.92498779296875,-47.069976806640625,2,-0.003011442336436687,5.08775186051077,349.0199890136719,-1.5846097867295796,348.989990234375,1.0344072472233343,350.0,-0.003011442336436687
10817,2023-02-09,351.6199951171875,357.4200134277344,349.05999755859375,353.30999755859375,1446000.0,-0.0010511523834559888,-1.4552184629173202,-0.30286854986463946,89.21070886198957,71.88133543059787,-17.529642637888287,-31.32832471884211,-49.20417335446325,-66.73589021085365,22.086296466152234,8.360015869140625,13.149106557729965,27.205499267578148,-7.757082727414627,62.16808126257092,9.72420827008176,44.686790265074535,-24.036095976937816,72.70579618566177,-9.152931810795337,17.481290997496384,2,-15.239990234375,-27.099990844726562,-60.137489318847656,-65.55499267578125,-35.790008544921875,3,-0.03739831090123802,-1.2326443894608012,351.989990234375,5.08775186051077,349.0199890136719,-1.5846097867295796,348.989990234375,-0.03739831090123802
10818,2023-02-10,348.8800048828125,351.4800109863281,347.739990234375,350.260009765625,991400.0,-0.007792475605551963,-1.0437081012573792,0.8165697569431905,83.55300963791564,74.85275569683697,-11.433173554950201,-27.335678242099846,-45.66230592731597,-63.30882928211804,22.414806039218337,3.8800048828125,14.87484662567283,22.78050842285154,-13.530474999139528,59.09149184484261,4.625016711856006,40.936000133847074,-15.925605170815572,51.44971286802339,-30.993316850515633,18.155491710995527,2,-12.5,-23.339996337890625,-57.172508239746094,-62.81500244140625,-22.670013427734375,4,-0.04812545376614974,-1.4552184629173202,351.6199951171875,-1.2326443894608012,351.989990234375,5.08775186051077,349.0199890136719,-0.04812545376614974
10819,2023-02-13,352.0400085449219,355.4200134277344,346.80999755859375,350.05999755859375,946700.0,0.009057565976504645,-1.030661489241488,-1.4347854931446262,84.17580506908998,77.32201128691668,-10.222029469870165,-29.275537858827875,-48.117086043725976,-65.6574151883492,22.661159693609527,8.610015869140625,16.424944534207782,24.21301116943357,-13.628534052191128,62.05455639105827,5.292238558621193,43.13378378024595,-14.68179836409223,69.41445896007912,-13.241540266669844,18.920772610812353,2,-11.900009155273438,-24.770004272460938,-59.852508544921875,-65.97500610351562,-29.920013427734375,0,-0.050619267389163336,-1.0437081012573792,348.8800048828125,-1.4552184629173202,351.6199951171875,-1.2326443894608012,351.989990234375,-0.050619267389163336
10820,2023-02-14,352.3500061035156,354.6499938964844,348.0299987792969,349.7900085449219,650500.0,0.0008805747956746046,-1.1776238518295437,1.292920885929625,88.04838957608709,80.1030499521261,-7.153468215650662,-28.059689984576494,-47.65793939525486,-65.14068575239071,22.903331214271354,6.6199951171875,18.12719536654572,22.64100799560549,-16.184921119202613,61.466937110413596,3.228043438201439,42.053972553009544,-11.380671338243133,54.32428345590762,-28.979063338512518,19.412964557404045,2,-6.035003662109375,-25.080001831054688,-55.105003356933594,-60.230010986328125,-31.92999267578125,1,-0.1101461526502483,-1.030661489241488,352.0400085449219,-1.0437081012573792,348.8800048828125,-1.4552184629173202,351.6199951171875,-0.1101461526502483
10821,2023-02-15,361.1600036621094,361.3399963378906,351.010009765625,351.42999267578125,1001600.0,0.025003540246868905,1.0475699348816951,3.8007891662494337,88.96483381423496,82.69941473571446,-12.151039097813452,-34.4333223387348,-55.57604892068946,-72.93340270024936,24.49344650236491,10.329986572265625,20.71691758979796,28.78350524902345,-11.025747928129647,68.59275842617654,8.878878660446901,48.6881318376,-17.22954673759375,98.7612340612326,15.539321207659825,19.904626588576555,2,-12.404998779296875,-31.930007934570312,-62.844993591308594,-66.79501342773438,-40.290008544921875,2,-0.1305792534719068,-1.1776238518295437,352.3500061035156,-1.030661489241488,352.0400085449219,-1.0437081012573792,348.8800048828125,-0.1305792534719068
10822,2023-02-16,354.5400085449219,361.1700134277344,353.5,356.6600036621094,1061400.0,-0.018329812410183055,-2.6523767311409183,-0.21788208874238238,78.37309707550682,83.64536874711422,-3.204555548715632,-24.606954062150407,-47.977308553834405,-65.23152519220787,26.879592854654856,7.670013427734375,22.286175213495824,19.32700958251951,-18.12654769550801,56.780566860547026,0.6002309435057214,38.053788221533296,-7.127643737731262,53.20035537334154,-28.04708128896199,18.726778639013762,2,-3.95501708984375,-25.310012817382812,-56.224998474121094,-59.56501770019531,-29.8800048828125,3,-0.13995598217767968,1.0475699348816951,361.1600036621094,-1.1776238518295437,352.3500061035156,-1.030661489241488,352.0400085449219,-0.13995598217767968
10823,2023-02-17,355.4800109863281,356.9800109863281,349.7200012207031,353.9599914550781,822700.0,0.00265132966308701,2.212379820676245,-0.71699199631485,81.9980060758929,84.8225250632853,-3.6715762888376844,-22.763514787850397,-47.817841846952774,-64.99910813038332,29.259394562954554,7.260009765625,23.776537700143194,17.759011840820335,-17.943006544187313,53.46103022582798,-0.09199735168351708,35.61002103332419,5.8599853515625,59.669746428938986,-21.505619621148078,17.851009192503835,2,-4.89501953125,-26.250015258789062,-56.33500671386719,-59.125,-27.740020751953125,4,-0.11153939233896182,-2.6523767311409183,354.5400085449219,1.0475699348816951,361.1600036621094,-1.1776238518295437,352.3500061035156,-0.11153939233896182
10824,2023-02-21,343.5400085449219,354.3399963378906,342.2799987792969,352.54998779296875,926200.0,-0.03358839336219521,-1.091933882985059,-5.927541760359782,63.942774441113436,83.24449337906285,8.285338447250297,-8.766060622054681,-34.95795420064303,-51.91722956277988,31.160478970540506,13.20001220703125,24.15714690040852,4.227508544921875,-29.36805163965346,37.82306872949721,-12.570271547365792,21.02528863720954,17.6300048828125,6.610755126025126,-69.34085913967193,16.797780092287663,2,8.269989013671875,-14.310012817382812,-42.87001037597656,-45.660003662109375,-9.3699951171875,1,-0.0504454114769507,2.212379820676245,355.4800109863281,-2.6523767311409183,354.5400085449219,1.0475699348816951,361.1600036621094,-0.0504454114769507
10825,2023-02-22,345.32000732421875,348.92999267578125,343.1700134277344,344.4800109863281,497000.0,0.005181343468075639,-2.3294759960133007,-0.09322955300620853,63.4134598343514,80.18667604290907,6.62163919378537,-8.407202815757955,-35.780029496024326,-52.686055204295826,32.6897221827746,5.759979248046875,23.040091659670907,4.376007080078125,-26.8624301461777,35.61444430633395,-11.243211533049816,19.995225693206066,15.094405517578139,15.949679613422612,-56.607110693624655,15.619218613127924,2,6.489990234375,-16.090011596679688,-43.45501708984375,-46.52500915527344,-8.75,2,-0.06718409508560241,-1.091933882985059,343.5400085449219,2.212379820676245,355.4800109863281,-2.6523767311409183,354.5400085449219,-0.06718409508560241
10826,2023-02-23,349.010009765625,349.57000732421875,343.4599914550781,347.8500061035156,636300.0,0.010685747605529539,4.359665912650079,1.380962761126249,60.08449533213239,76.95043009514717,2.7540954702181466,-9.529142640305054,-38.36340529724282,-55.296596787317526,34.61784843672089,6.110015869140625,21.936438271761915,6.125509643554665,-21.70781655765478,33.95883584476411,-7.791153457050029,20.04217274415936,10.679026513671886,35.6273465721468,-34.79580911834673,13.916663100604714,2,2.79998779296875,-19.780014038085938,-46.30751037597656,-50.1300048828125,-12.9000244140625,3,-0.08191741078455028,-2.3294759960133007,345.32000732421875,-1.091933882985059,343.5400085449219,2.212379820676245,355.4800109863281,-0.08191741078455028
10827,2023-02-24,348.0299987792969,348.1300048828125,339.7799987792969,345.8599853515625,587900.0,-0.0028079738658104425,6.046342437001841,1.8706953250374891,47.828003356596675,72.9809849527784,3.5440016335088558,-6.22017460607924,-36.47166173821148,-53.17997152549856,35.987192912238555,9.230010986328125,20.33400655036121,3.4644989013671648,-20.98291288482892,27.91191068756325,-8.759206991730878,15.688204794465207,10.962675999999988,47.965082237717574,-18.0682862963617,12.223705893098032,2,2.529998779296875,-18.800003051757812,-44.81749725341797,-49.149993896484375,-8.8599853515625,4,-0.0780392602861022,4.359665912650079,349.010009765625,-2.3294759960133007,345.32000732421875,-1.091933882985059,343.5400085449219,-0.0780392602861022
10828,2023-02-27,350.4800109863281,354.0,349.4800109863281,352.760009765625,687400.0,0.0070396581203475694,-1.1121450013191012,-1.0506841801791666,51.592242444797364,69.36058910563477,1.5028600404798453,-6.591833405206216,-38.041657366270215,-54.62645670402338,36.93414868499324,5.970001220703125,17.68231738878751,4.3805099487304915,-17.206759160738898,25.96777905819988,-6.413124606004203,15.174144503465186,7.3599032329687475,73.48910715109139,10.050891783471883,10.79363455473469,2,0.079986572265625,-21.065017700195312,-46.40251159667969,-51.600006103515625,-29.839996337890625,0,-0.07367041347538061,6.046342437001841,348.0299987792969,4.359665912650079,349.010009765625,-2.3294759960133007,345.32000732421875,-0.07367041347538061
10829,2023-02-28,351.8500061035156,354.44000244140625,348.9700012207031,350.6499938964844,712800.0,0.003908910848672953,-1.3991246268956379,-0.5263214252252011,52.939971746038985,65.45965379118499,0.11519244765912617,-5.5239270398776625,-38.45566251830064,-55.14673659329469,37.901078014475885,5.470001220703125,15.478755825187534,4.023004150390648,-12.882426607332604,20.9284349081139,-4.429711228470978,12.475719529252274,4.906313189381251,82.33290797474494,21.038183573071244,8.45271537886162,2,-1.290008544921875,-18.94000244140625,-47.77250671386719,-51.7550048828125,-39.27001953125,1,-0.06852356245816682,-1.1121450013191012,350.4800109863281,6.046342437001841,348.0299987792969,4.359665912650079,349.010009765625,-0.06852356245816682
10830,2023-03-01,353.3500061035156,355.79998779296875,349.9599914550781,351.0799865722656,862800.0,0.004263180258575083,-1.589793211714394,1.891663699710086,51.457367940848485,61.292157583030935,-1.3723582674595605,-5.13304896309603,-38.725261352887,-55.782227264005655,38.54697051466675,5.839996337890625,14.019796782322715,4.1555038452148665,-9.410738834670326,17.72174652510006,-2.6276174947277013,10.938625185157434,-13.57000732421875,84.70672053918234,26.61312591472766,6.783121339942588,3,-2.875,-20.44000244140625,-49.27250671386719,-53.2550048828125,-40.8800048828125,2,-0.05428043680339534,-1.3991246268956379,351.8500061035156,-1.1121450013191012,350.4800109863281,6.046342437001841,348.0299987792969,-0.05428043680339534
10831,2023-03-02,355.5,357.05999755859375,350.32000732421875,351.79998779296875,649100.0,0.0060846012716766484,-1.0240292530036565,1.62994730049473,54.00495942119925,58.584586732552324,-4.927875027714833,-5.450996514570534,-39.46941946911181,-57.01034714007949,38.73041458911125,6.739990234375,12.190863011942781,4.964997863769554,-4.850027757135365,14.780023484674473,0.05748505331712295,9.872510674221985,-15.399601440429706,90.97223571298639,33.29245033015867,4.907512810452447,3,-7.0800018310546875,-22.589996337890625,-51.42250061035156,-55.404998779296875,-40.329986572265625,3,-0.05324892454509489,-1.589793211714394,353.3500061035156,-1.3991246268956379,351.8500061035156,-1.1121450013191012,350.4800109863281,-0.05324892454509489
10832,2023-03-03,359.8500061035156,360.2999877929688,354.30999755859375,356.8699951171875,596300.0,0.012236304088651506,2.0876442319036035,0.8054057174906386,60.95903816921426,56.24692363181024,-9.437947535852231,-8.479425720352708,-42.235731787197096,-60.29620667631286,38.21147885401409,5.989990234375057,10.206468219607245,8.20000305175779,-0.39478261708876516,16.794788720604345,3.902610217334484,12.497395886181096,-19.07122358398442,96.02840050530442,36.00896515540299,4.297392834423282,3,-9.810012817382812,-25.2650146484375,-55.77250671386719,-59.7550048828125,-41.8699951171875,4,-0.0659719892991304,-1.0240292530036565,355.5,-1.589793211714394,353.3500061035156,-1.3991246268956379,351.8500061035156,-0.0659719892991304
10833,2023-03-06,360.5,364.260009765625,359.1700134277344,359.3900146484375,699700.0,0.0018062911920513347,-5.567788934829691,0.3724769326874827,58.89775971231057,55.686366439721034,-10.394012134016407,-8.751127655951166,-41.38819867700465,-59.84639414332884,37.47260491722479,5.089996337890625,7.1792637870233875,8.324996948242188,-1.0891195986956745,17.73911349518005,3.6179386747732565,13.032055221711119,-18.549945164062535,75.40871377162325,15.892878626133175,4.707058273468944,3,-8.479995727539062,-22.339996337890625,-56.42250061035156,-60.404998779296875,-35.980010986328125,0,-0.05916778522126387,2.0876442319036035,359.8500061035156,-1.0240292530036565,355.5,-1.589793211714394,353.3500061035156,-0.05916778522126387
10834,2023-03-07,359.5400085449219,363.0899963378906,358.54998779296875,361.2799987792969,1077100.0,-0.0026629443968879674,-1.440843984314755,-1.5675794567249532,57.46005610826489,55.02487713682253,-7.739648742512543,-7.336369472908018,-39.09213659616654,-57.81502321491365,36.52743435110494,4.540008544921875,5.245638604760302,6.837504577636707,-2.9980422233848003,16.673051378658215,1.919731177125982,11.755277978147433,-15.805157314609403,66.99304072064074,6.538761002060291,4.917773400510745,3,-7.5200042724609375,-19.740005493164062,-54.14250183105469,-58.125,-39.990020751953125,1,-0.10819378364570542,-5.567788934829691,360.5,2.0876442319036035,359.8500061035156,-1.0240292530036565,355.5,-0.10819378364570542
10835,2023-03-08,362.6700134277344,363.0299987792969,358.2799987792969,359.6499938964844,770900.0,0.008705581599888657,1.5401135844376266,-1.7356531499929844,51.77606377174494,54.10171807455727,-9.107487585129547,-9.898833921143705,-40.766703777358316,-59.81535103127362,36.417314483841636,4.75,3.0190085671271163,9.285008239746105,-1.3375058772952002,19.90752235678741,3.9737511812254525,14.596265298266758,-17.293149514596905,88.5940024431572,31.622706315381933,5.311257058520662,3,-10.650009155273438,-22.870010375976562,-56.50751495361328,-61.230010986328125,-43.560028076171875,2,-0.13811460832410316,-1.440843984314755,359.5400085449219,-5.567788934829691,360.5,2.0876442319036035,359.8500061035156,-0.13811460832410316
10836,2023-03-09,350.92999267578125,364.5700073242188,350.75,364.4200134277344,1011600.0,-0.03237108202300387,1.004350799232516,-4.466865400161682,46.21035777236582,53.9219796763094,3.2782689303739403,1.8526911938928379,-27.69184218209091,-47.098095464673975,35.69625793330559,13.820007324218807,2.6567560350371195,-2.402012634277355,-13.064336062963775,8.260310794409065,-7.733174348620594,2.9291490800658835,-4.042477094444791,1.3024065151240745,-53.826559528791606,5.331161714343218,3,5.8400115966796875,-7.214996337890625,-42.48749542236328,-47.209991455078125,-25.519989013671875,3,-0.10959448396481375,1.5401135844376266,362.6700134277344,-1.440843984314755,359.5400085449219,-5.567788934829691,360.5,-0.10959448396481375
10837,2023-03-10,338.4700012207031,351.3599853515625,337.4200134277344,350.989990234375,1480000.0,-0.0355056327903831,1.1025631583671458,0.9280926429901298,35.62129945496609,52.147430455217034,15.912984583767752,13.994511510278926,-14.06617811101961,-33.64484401408458,34.12651277438761,13.939971923828125,1.9329455786224798,-14.204504394531227,-26.76431070331853,-1.6446980857439257,-20.484407548924878,-7.9246012401375765,26.100006103515682,3.86735922288627,-48.59339151069547,6.279903154393654,3,12.525009155273438,11.419998168945312,-25.99500274658203,-31.470001220703125,-13.769989013671875,4,-0.06883915179760858,1.004350799232516,350.92999267578125,1.5401135844376266,362.6700134277344,-1.440843984314755,359.5400085449219,-0.06883915179760858
10838,2023-03-13,332.0899963378906,335.7799987792969,326.760009765625,333.9100036621094,1054200.0,-0.018849543119930257,2.244601789340798,0.14536812470292867,39.31703072484764,50.63377034175133,21.691083517413006,20.08175859068814,-6.386846638393706,-26.422180600083152,33.03430771913748,11.709991455078125,1.0648667195273447,-19.745008850097634,-35.26772602933579,-4.222291670859477,-27.506367439716712,-11.983650260478555,32.48001098632818,14.096765184937643,-42.33934467476502,7.761358589619092,3,13.57501220703125,13.57501220703125,-11.812484741210938,-19.034988403320312,-8.660003662109375,0,-0.042488438396699135,1.1025631583671458,338.4700012207031,1.004350799232516,350.92999267578125,1.5401135844376266,362.6700134277344,-0.042488438396699135
10839,2023-03-14,334.2200012207031,338.9599914550781,327.9800109863281,338.32000732421875,1612300.0,0.00641393871029261,3.0817965749811393,2.2527415406284583,39.71079039573818,49.3285950589613,18.77126761932101,17.442561485999136,-7.331365481618036,-27.766026522865047,31.511209346423723,10.97998046875,1.1187154649486502,-16.72400360107423,-34.128804882485554,0.6807976803370934,-25.426404241779892,-8.021602960368568,28.837606201171923,19.73020877221017,-40.09932530025684,8.702400640705658,3,11.44500732421875,11.44500732421875,-11.222503662109375,-18.44500732421875,-14.8900146484375,1,-0.02902283577165632,2.244601789340798,332.0899963378906,1.1025631583671458,338.4700012207031,1.004350799232516,350.92999267578125,-0.02902283577165632
10840,2023-03-15,313.5400085449219,329.8399963378906,309.2900085449219,326.1099853515625,2064800.0,-0.06187538926530356,1.0519210230016927,3.0658434376139754,24.996482713667078,46.105430980346604,37.11319915059744,36.96093373861197,14.350489987217884,-6.392187858670468,30.412984265848962,24.92999267578125,0.2127356741617632,-35.46349639892577,-59.5714774476441,-11.35551535020744,-47.517486923284935,-23.409505874566605,48.06569497070319,7.688133310147031,-52.922443378862674,12.053990524359177,3,23.389999389648438,23.389999389648438,10.822486877441406,3.42498779296875,7.259979248046875,2,0.019168141494726676,3.0817965749811393,334.2200012207031,2.244601789340798,332.0899963378906,1.1025631583671458,338.4700012207031,0.019168141494726676
10841,2023-03-16,314.0,317.6400146484375,304.75,309.79998779296875,1513500.0,0.0014670901401478975,1.2456390325856377,-0.3341304659219749,25.83440064667269,42.202693477842,33.69024950930492,34.55851246817383,14.893861571720208,-6.058080975570874,28.956376222860435,12.8900146484375,-1.0002530999486794,-32.6455047607422,-60.65654267406143,-4.634466847422971,-46.65102371740181,-18.639985804082585,44.46676181738286,19.845532947995046,-40.61457524937364,14.005518956659625,3,20.660003662109375,20.660003662109375,11.199989318847656,2.964996337890625,8.959991455078125,3,0.016273838699243592,1.0519210230016927,313.5400085449219,3.0817965749811393,334.2200012207031,2.244601789340798,332.0899963378906,0.016273838699243592
10842,2023-03-17,304.9200134277344,310.6400146484375,300.8599853515625,310.6400146484375,1809500.0,-0.028917154688744007,2.4195899334695596,-1.361901094269978,20.43093811473885,37.928602189222914,38.17333718434571,41.877575554728594,24.727007425956913,3.6198973537741495,27.503160526746463,13.1400146484375,-2.6300294610481956,-39.24449157714844,-72.59280615579428,-5.896176998502597,-55.91864886647136,-22.570334287825517,49.24940744425788,10.656239962642005,-46.166521584729665,16.67415728932292,3,27.79498291015625,27.79498291015625,21.622482299804688,12.04998779296875,12.189971923828125,4,0.06719791857555824,1.2456390325856377,314.0,1.0519210230016927,313.5400085449219,3.0817965749811393,334.2200012207031,0.06719791857555824
10843,2023-03-20,315.8299865722656,316.5199890136719,307.4800109863281,307.4800109863281,1231600.0,0.035779787039517785,-1.1652705290703624,-1.4597856300651433,29.19840736088024,34.78841899506905,22.641563684280925,29.34958470299341,14.673489308319631,-6.745518894445922,26.353507653325014,11.5999755859375,-4.526734380676544,-26.352017211914074,-61.531918597918775,8.827884174090627,-43.941967904916396,-8.762066518911752,33.00849074768365,39.291335492258064,-13.713657310566738,17.589950693002347,3,16.885009765625,16.885009765625,14.620018005371094,3.4750213623046875,-4.17999267578125,0,0.02808481148681574,2.4195899334695596,304.9200134277344,1.2456390325856377,314.0,1.0519210230016927,313.5400085449219,0.02808481148681574
10844,2023-03-21,326.2099914550781,328.75,322.32000732421875,322.5799865722656,1385300.0,0.03286579908218257,-2.0988189960731254,0.4347323947780068,35.784608341602635,33.01159061394213,7.8634207871194235,18.55606870871503,4.951328578182142,-16.59124233375394,25.815164124819027,12.920013427734375,-7.182371849660683,-15.105511474609386,-50.991193910738446,20.780170961519673,-33.048352692673916,2.837329743455143,17.83063666803247,87.47410798248136,36.88963568893723,17.942841218064522,3,6.5050048828125,6.5050048828125,4.7500152587890625,-6.9049835205078125,-2.910003662109375,1,-0.008522114135427139,-1.1652705290703624,315.8299865722656,2.4195899334695596,304.9200134277344,1.2456390325856377,314.0,-0.008522114135427139
10845,2023-03-22,322.1199951171875,333.4700012207031,321.8900146484375,326.2099914550781,1241800.0,-0.012537924787793808,-4.0901517844566815,-1.1267192386589098,32.86446743672927,31.528713909982514,6.2541903948732624,21.9439383211228,9.63393545250301,-11.938060927017887,25.101399951767394,11.579986572265625,-10.120304937027129,-18.035507202148438,-54.863656919079745,18.79264251478287,-36.44958206061409,0.378567656317216,17.60256872876829,65.19472376504939,18.90445905217973,18.41407485846566,3,3.989990234375,10.595001220703125,11.585006713867188,-2.8149871826171875,2.760009765625,2,-0.008661395092555035,-2.0988189960731254,326.2099914550781,-1.1652705290703624,315.8299865722656,2.4195899334695596,304.9200134277344,-0.008661395092555035
10846,2023-03-23,320.4200134277344,327.69000244140625,316.2300109863281,321.510009765625,841900.0,-0.005277479557997178,-1.420272434606349,0.26650301072220023,29.19260259871436,30.81441425928788,3.5438780560640453,22.548269258872722,11.887398571282233,-9.753788052333675,24.44459535132428,11.459991455078125,-13.271878170949151,-18.305989074707043,-55.89854917322816,19.286571023814076,-37.10226912396763,0.4902909745535453,15.416292568782069,59.98165764366229,19.15745826680604,18.79628004926057,3,-0.5100250244140625,12.29498291015625,16.37248992919922,-1.1150054931640625,6.949981689453125,3,0.0011858633958894416,-4.0901517844566815,322.1199951171875,-2.0988189960731254,326.2099914550781,-1.1652705290703624,315.8299865722656,0.0011858633958894416
10847,2023-03-24,320.8699951171875,321.0299987792969,310.7799987792969,315.6199951171875,800500.0,0.0014043495118778448,2.68042604017138,-4.816529943724277,29.042815662711263,29.672834807939395,0.3741329299037375,21.037819713110537,11.981103394364823,-9.840800322356984,24.431716618640337,10.25,-16.656547550326877,-16.498007202148415,-54.633753917189836,21.637739512893006,-35.565880559669154,2.569866155372324,12.600006103515625,51.51977361326382,14.447744879111212,19.06787335752071,3,-0.9600067138671875,11.845001220703125,18.12250518798828,0.3950042724609375,4.149993896484375,4,0.006513529995621159,-1.420272434606349,320.4200134277344,-4.0901517844566815,322.1199951171875,-2.0988189960731254,326.2099914550781,0.006513529995621159
10848,2023-03-27,324.6600036621094,325.94000244140625,321.5199890136719,325.6199951171875,693200.0,0.011811663921825089,4.524995708481947,-0.1828555152529762,32.090765559805774,28.826165381724685,-5.118970853725216,16.036457290185297,8.665593327309978,-13.22566965212485,23.74367926203594,5.07000732421875,-19.085011641163533,-11.416998291015602,-49.43175141846143,26.597754836430227,-30.424374854738517,7.590378272707312,5.5489959716796875,61.172337546704405,26.73321023680547,19.00737656372291,3,-7.4950103759765625,8.05499267578125,15.247489929199219,-3.3950042724609375,-1.44000244140625,0,-0.023255153777440918,2.68042604017138,320.8699951171875,-1.420272434606349,320.4200134277344,-4.0901517844566815,322.1199951171875,-0.023255153777440918
10849,2023-03-28,327.739990234375,329.260009765625,324.54998779296875,324.54998779296875,510400.0,0.009486806312831497,-1.952989572371568,-3.3229487872333663,32.055866682009594,29.610541378207188,-10.297728142796586,11.65516235179706,6.031208557665707,-15.851669291336577,22.99089876409645,4.71002197265625,-19.880356258949973,-7.131510925292957,-44.564905456401846,30.30188360581593,-25.8482081908474,11.585186340261487,-26.8800048828125,74.74653869639249,45.20960545973066,18.71669726555444,3,-10.574996948242188,4.975006103515625,12.167503356933594,-6.4749908447265625,-5.449981689453125,1,-0.04909378415000343,4.524995708481947,324.6600036621094,2.68042604017138,320.8699951171875,-1.420272434606349,320.4200134277344,-0.04909378415000343
10850,2023-03-29,334.1700134277344,334.4200134277344,329.20001220703125,331.0,631700.0,0.01961928170181837,1.844676905678577,0.9937338563091935,40.89328821689585,31.283751108231986,-15.079398598865055,3.9152857348454972,0.22031332339872733,-21.699643149938538,21.92130136458004,6.680023193359375,-20.486897037491417,0.2575119018554801,-36.15134678941388,36.66637059312484,-17.94691744377917,18.46194124749013,-32.74202758789062,98.94247104446475,63.11452295393131,18.204429345634672,3,-16.530014038085938,-1.45501708984375,6.349983215332031,-12.905014038085938,-0.870025634765625,2,-0.03252842923656374,-1.952989572371568,327.739990234375,4.524995708481947,324.6600036621094,2.68042604017138,320.8699951171875,-0.03252842923656374
10851,2023-03-30,336.57000732421875,338.6400146484375,335.20001220703125,336.8699951171875,528400.0,0.007181954693859405,-1.263175858815026,-0.094632972322503,48.84090073847687,34.44041362198065,-15.579501776494567,0.025707397221253814,-1.2974579390938175,-23.53955712340087,20.75066939163137,4.470001220703125,-21.298057606195414,3.604005432128929,-31.398998119496127,38.607008983753985,-13.8974963436836,21.105507207941457,-33.82234038085937,92.56997076404537,50.52227258239776,17.50150177581252,3,-13.509994506835938,-3.855010986328125,3.9499893188476562,-15.305007934570312,-1.730010986328125,3,-0.034732751543559925,1.844676905678577,334.1700134277344,-1.952989572371568,327.739990234375,4.524995708481947,324.6600036621094,-0.034732751543559925
10852,2023-03-31,336.1099853515625,339.510009765625,334.82000732421875,338.5,1032900.0,-0.0013667943151366435,1.126968749134996,7.96703967446592,52.64334020822122,37.04540616057409,-11.43211775555892,-1.458798222726955,0.380009902611107,-22.719386514877556,19.256914993932508,4.69000244140625,-19.021607495141097,4.33098449707029,-28.367652989608473,37.02962198374905,-12.018334246269092,20.68030324040967,-31.208777545898442,81.1004975428204,34.0500156577526,16.349318743339374,3,-10.964981079101562,-3.394989013671875,4.410011291503906,-14.844985961914062,3.0,4,-0.026003363825187087,-1.263175858815026,336.57000732421875,1.844676905678577,334.1700134277344,-1.952989572371568,327.739990234375,-0.026003363825187087
10853,2023-04-03,339.1700134277344,339.8699951171875,331.69000244140625,336.3599853515625,1102200.0,0.009104246257281456,2.8859901560676464,-1.175736758772154,53.21554767515995,38.98217719763601,-12.106296499483506,-6.53373739340941,-1.644020516689011,-25.425918078797736,17.254936018773428,8.17999267578125,-16.611123903433565,8.457511901855469,-21.57996329738154,38.49498710109248,-6.561225697763064,23.476249501474,-31.500101465273417,95.43093110440911,43.06882876450588,15.018737599618516,4,-13.845016479492188,-6.45501708984375,0.7249832153320312,-17.905014038085938,-12.290008544921875,0,-0.04171956203043692,1.126968749134996,336.1099853515625,-1.263175858815026,336.57000732421875,1.844676905678577,334.1700134277344,-0.04171956203043692
10854,2023-04-04,320.6400146484375,339.5199890136719,318.6700134277344,339.5199890136719,1121500.0,-0.05463336393458906,1.2086868533392385,-6.718784956396138,54.7447262125357,41.41331706161451,6.20280232884744,9.415272593878512,17.52201593791324,-6.624390489152688,15.57814335526844,20.8499755859375,-13.022128118058163,-8.127487182617188,-35.19643018433436,18.941455819099986,-21.661958683475802,5.4069843182414274,-9.750094370503916,9.292466614172548,-46.70799494372091,13.534471500858592,4,4.6849822998046875,12.074981689453125,19.34748077392578,0.6249847412109375,3.949981689453125,1,0.008046364940116568,2.8859901560676464,339.1700134277344,1.126968749134996,336.1099853515625,-1.263175858815026,336.57000732421875,0.008046364940116568
10855,2023-04-05,312.5799865722656,320.42999267578125,308.7799987792969,319.6600036621094,1690200.0,-0.02513731196341551,1.703016356298237,0.3750014143494235,49.13855059670705,43.629533505835916,14.267665332916067,14.26146576553964,26.105943661129572,1.8230449961954491,14.093501206119308,11.860015869140625,-10.836967663317694,-13.683013916015625,-36.475724087263075,9.109696255231825,-25.07936900163935,-2.2866588303919,27.290008544921875,12.222541783761978,-46.35393378846069,11.396355085623718,4,11.745010375976562,20.135009765625,29.155014038085938,8.685012817382812,11.410003662109375,2,0.031064119232762755,1.2086868533392385,320.6400146484375,2.8859901560676464,339.1700134277344,1.126968749134996,336.1099853515625,0.031064119232762755
10856,2023-04-06,312.4700012207031,314.489990234375,308.260009765625,311.489990234375,714700.0,-0.00035186306317491756,1.48206936381045,-0.13841929671807515,55.139541550849465,46.52916971562905,14.674531563445328,11.955347317193855,26.82962440486915,2.0987541669887264,13.820636929126847,6.22998046875,-9.916686552781869,-11.86999969482423,-32.26344060939118,8.523441219742722,-22.066720152107678,-1.6732792375407826,27.04998779296875,13.318549212393174,-49.19955770041272,10.19672045728347,4,11.595001220703125,20.2449951171875,29.222503662109375,8.794998168945312,15.230010986328125,3,0.06666235635706053,1.703016356298237,312.5799865722656,1.2086868533392385,320.6400146484375,2.8859901560676464,339.1700134277344,0.06666235635706053
10857,2023-04-10,315.1700134277344,317.92999267578125,310.4800109863281,311.8500061035156,988700.0,0.008640868552127534,-1.458740822061297,3.387724597515025,49.49419633209312,48.462884245883195,12.38317062837757,7.821257229853586,24.65161366495869,-0.5019788513938579,14.922863103608227,7.449981689453125,-8.20281441016607,-8.004988098144509,-27.64799324898098,11.638017052691964,-17.826490673562773,1.8165144772737563,23.099576416015623,21.86019254756728,-41.79504123352496,9.821502575418243,4,8.894989013671875,17.54498291015625,25.49498748779297,6.0949859619140625,6.3699951171875,0,0.06241070556246431,1.48206936381045,312.4700012207031,1.703016356298237,312.5799865722656,1.2086868533392385,320.6400146484375,0.06241070556246431
10858,2023-04-11,317.9800109863281,321.8999938964844,316.3299865722656,316.6199951171875,869300.0,0.008915815080352107,-4.742178037155306,0.40964243037043846,42.86459667296739,49.66385424487851,9.527931670471844,4.1107344191484,22.233270646943822,-3.1696419578595965,14.897887454709513,6.72998046875,-5.82822079113032,-4.489491271972668,-23.79497210714493,14.815989563199594,-14.142231689558798,5.163249145613463,19.089195654296873,31.094074450834547,-28.3276249536287,9.652740417586127,4,6.084991455078125,14.7349853515625,24.332481384277344,3.2849884033203125,12.94000244140625,1,0.06645063725764477,-1.458740822061297,315.1700134277344,1.48206936381045,312.4700012207031,1.703016356298237,312.5799865722656,0.06645063725764477
10859,2023-04-12,324.5199890136719,326.8999938964844,319.8999938964844,320.9700012207031,955200.0,0.02056726146734089,-1.4604558862965942,2.610254684169191,51.99600205683922,50.89748911598332,2.774981295059092,-3.3657691331715114,16.249612147193716,-9.593276279641088,15.07842876550697,8.91998291015625,-3.190663081112234,2.535487365722645,-15.999022762509924,21.069997493955213,-6.731767698393639,11.80274242983893,11.396849751953141,87.23172259104936,27.361302748267406,9.267255064116288,4,-0.454986572265625,8.19500732421875,20.57001495361328,-1.79498291015625,10.6300048828125,2,0.007272328204846579,-4.742178037155306,317.9800109863281,-1.458740822061297,315.1700134277344,1.48206936381045,312.4700012207031,0.007272328204846579
10860,2023-04-13,319.54998779296875,323.7099914550781,310.05999755859375,323.7099914550781,1048000.0,-0.015314930940952709,5.5624912885595865,-1.1718360469714424,49.3137521573876,50.950028162528966,6.093874895131478,2.1898450048096265,21.449180843510817,-4.507666003416205,14.069797166333409,14.459991455078125,-1.1414021947862807,-2.735012817382824,-20.883927318541964,15.413901683776317,-11.809470067962422,6.339444433196775,15.260577812656265,60.568603213844256,0.6828317182619799,9.074457250579572,4,4.5150146484375,13.165008544921875,26.360015869140625,3.175018310546875,13.290008544921875,3,0.015772206970595226,-1.4604558862965942,324.5199890136719,-4.742178037155306,317.9800109863281,-1.458740822061297,315.1700134277344,0.015772206970595226
10861,2023-04-14,319.1099853515625,324.30999755859375,317.1000061035156,320.1000061035156,947000.0,-0.0013769440094340002,-1.8782520238537588,0.23798554817885045,48.611543124692446,50.502050708803544,4.242901160816814,3.1961729293427084,22.03165099129899,-3.8699315372948604,12.70137268853357,7.209991455078125,0.7333851570820116,-3.430514526367176,-21.228820789514202,14.36779173677985,-12.329667657940718,5.468638605206365,14.63855802046254,53.74103183506006,-6.905434366277689,8.89915313157352,4,4.95501708984375,13.605010986328125,26.800018310546875,5.0950164794921875,15.030029296875,4,0.015292548358949665,5.5624912885595865,319.54998779296875,-1.4604558862965942,324.5199890136719,-4.742178037155306,317.9800109863281,0.015292548358949665
10862,2023-04-17,325.4100036621094,325.7300109863281,319.5299987792969,320.57000732421875,877300.0,0.01974246686015224,1.2627736413300736,-4.888782713233255,50.56912971507388,50.208004268793985,-4.173403626988602,-1.5706052034356048,15.664617017109492,-9.95736700509076,10.97526945078971,6.620025634765625,1.1565359294375526,1.8450042724609261,-13.926149454721042,17.616157999642894,-6.040572591130058,9.73058113605191,7.318998365659638,91.15207506890921,29.309224981874074,7.885576863590995,4,-1.5200042724609375,0.699981689453125,24.832496643066406,-1.0500030517578125,3.3699951171875,0,0.007037302231494236,-1.8782520238537588,319.1099853515625,5.5624912885595865,319.54998779296875,-1.4604558862965942,324.5199890136719,0.007037302231494236
10863,2023-04-18,324.70001220703125,329.8900146484375,323.0899963378906,328.1199951171875,682300.0,-0.0021818365971789655,-1.0481937678095412,-0.7066085739326721,47.60707322768141,49.41493171492129,-6.4054370343910705,-0.17077750980774908,15.896598416782922,-9.065184595165135,9.690944069688179,6.800018310546875,0.38353983661136226,0.6915115356445085,-14.656988065519556,16.040011136808573,-6.982738264937552,8.36576133622657,7.050230130251975,73.82754428353776,13.054422937872332,7.674249800582035,4,-5.625,-4.33502197265625,25.74249267578125,0.9799957275390625,-2.69000244140625,1,-0.009732071275976861,1.2627736413300736,325.4100036621094,-1.8782520238537588,319.1099853515625,5.5624912885595865,319.54998779296875,-0.009732071275976861
10864,2023-04-19,323.42999267578125,324.5199890136719,320.19000244140625,322.8299865722656,531600.0,-0.003911362745623315,2.1150996212744935,-0.1754412578302072,40.798486463986855,48.48825792239682,-5.2501491202079364,0.9278649225440176,16.696555238004464,-7.650124702018218,9.645295541571006,4.510009765625,-0.881949388685598,-0.43950805664064774,-15.754377200213298,14.875361086932003,-8.096942628426973,7.2179265151456775,7.380640358635674,67.42301358900568,11.003911528570299,7.657434571786335,4,-4.35498046875,-3.06500244140625,22.235015869140625,2.2500152587890625,3.70001220703125,2,0.02315808960692589,-1.0481937678095412,324.70001220703125,1.2627736413300736,325.4100036621094,-1.8782520238537588,319.1099853515625,0.02315808960692589
10865,2023-04-20,319.3299865722656,323.8900146484375,318.760009765625,320.55999755859375,716800.0,-0.01267664161135984,-3.329182709022779,-2.0499974568943595,35.64768966626339,46.32249660188725,-0.10277034590484391,5.067970959901913,20.268197429276768,-3.3789068251278422,10.057132096394872,5.1300048828125,-2.70884791162473,-4.400013732910168,-19.832358383580242,11.032330917759907,-12.116186058245205,3.3161585924248698,10.57862153139962,17.435332125992893,-32.98944822529328,7.716172325335038,4,0.64501953125,1.035003662109375,26.33502197265625,6.3500213623046875,13.550018310546875,3,0.04954125196331538,2.1150996212744935,323.42999267578125,-1.0481937678095412,324.70001220703125,1.2627736413300736,325.4100036621094,0.04954125196331538
10866,2023-04-21,320.79998779296875,321.6499938964844,317.1300048828125,320.67999267578125,584700.0,0.0046033923606183524,3.96700090546296,-0.09755613447463093,37.46521989422051,44.98594366434585,-0.29826704730857045,3.823952053655603,18.180273454639064,-4.662300506793827,10.110572740636039,4.519989013671875,-3.366034136817916,-2.9490112304687273,-18.365125375964283,12.467102915026828,-10.657068303216533,4.759045842279079,8.24267637717486,28.761599540801686,-17.048315269338385,7.708057072747783,4,-0.824981689453125,-0.43499755859375,16.130020141601562,5.230010986328125,9.45001220703125,4,0.037531200134246934,-3.329182709022779,319.3299865722656,2.1150996212744935,323.42999267578125,-1.0481937678095412,324.70001220703125,0.037531200134246934
10867,2023-04-24,322.9599914550781,323.8299865722656,320.45001220703125,321.20001220703125,478000.0,0.00673317875405699,-1.073617104930586,14.66709053916582,36.52982372142752,44.28208000306364,-1.382433634305528,1.9273712047902904,15.426634114662761,-6.44624202379282,9.694901521814078,3.379974365234375,-2.819493959932629,-0.8935073852538835,-16.255690605329846,14.46867583482208,-8.574598995291865,6.787584224784098,5.251366538884724,45.689514971778436,5.90201356624064,7.681091610037967,4,-2.9849853515625,-2.595001220703125,11.70001220703125,3.07000732421875,-2.519989013671875,0,0.03461736279775218,3.96700090546296,320.79998779296875,-3.329182709022779,319.3299865722656,2.1150996212744935,323.42999267578125,0.03461736279775218
10868,2023-04-25,317.1099853515625,323.3299865722656,315.94000244140625,320.6099853515625,533700.0,-0.018113717668738927,-1.5308312953324554,-1.988659811690451,46.28340125720205,43.64734658088174,4.840177130786458,7.5709119301532155,20.691119065564294,-0.237919061586922,9.845226847794372,7.389984130859375,-2.9009190952514246,-6.3660125732421875,-22.01316522113234,9.281140074647965,-14.189588897187264,1.4575637507028887,10.303318713266833,13.636185794720948,-28.76910263897123,7.823576323945064,4,2.865020751953125,6.5650177001953125,15.605010986328125,9.480010986328125,8.8800048828125,1,0.03680115406897855,-1.073617104930586,322.9599914550781,3.96700090546296,320.79998779296875,-3.329182709022779,319.3299865722656,0.03680115406897855
10869,2023-04-26,311.6499938964844,316.260009765625,309.8900146484375,314.260009765625,583000.0,-0.017217973912189932,-1.0783105238789845,0.7457188197544643,48.96414304710678,43.608501124183874,9.25593291198004,12.399399100211042,25.388199663783666,5.4780302276469115,10.469634568385077,7.219970703125,-2.775679703601952,-11.021504211425793,-27.383764544208532,5.3407561213569466,-19.202634377817162,-2.840374045034423,14.997178396376796,12.571280343191965,-32.26179634278185,8.181130166391378,4,8.240020751953125,12.415008544921875,21.06500244140625,16.44500732421875,29.08001708984375,2,0.03324247095150512,-1.5308312953324554,317.1099853515625,-1.073617104930586,322.9599914550781,3.96700090546296,320.79998779296875,0.03324247095150512
10870,2023-04-27,323.29998779296875,324.0899963378906,312.3599853515625,314.30999755859375,1021500.0,0.03738165931218962,1.2194896609866093,-3.4444197603040045,59.59594375422841,44.828990083021196,-2.018444131342733,-0.11247081440393458,13.084945611335456,-5.822989588434382,11.273216614756565,12.44000244140625,-2.0732634587967596,1.1719909667968977,-14.27883559633068,16.622817529924475,-6.553422314766863,8.897404248360658,2.611697998802981,94.43655236887632,43.73270456322639,7.725413281563782,4,-3.40997314453125,0.7650146484375,9.415008544921875,5.8150177001953125,14.08001708984375,3,0.011846635429805241,-1.0783105238789845,311.6499938964844,-1.5308312953324554,317.1099853515625,-1.073617104930586,322.9599914550781,0.011846635429805241
10871,2023-04-28,324.8800048828125,327.4200134277344,321.9200134277344,324.07000732421875,698800.0,0.004887154808232097,-1.1526480494971454,0.0900999375390381,58.77778568626445,45.74106296870904,-3.010495971326691,-2.7543972067869618,10.572543486701761,-7.039066874352272,11.802159293094372,5.5,-2.4677364919845672,3.3365081787109148,-10.62680669172812,17.29982304914995,-3.6451492565086028,10.318165613930432,-16.6199951171875,85.51050358359606,29.87101727141917,6.981657435219505,4,-4.989990234375,-0.81500244140625,4.5324859619140625,5.964996337890625,21.699981689453125,4,0.024624476359773828,1.2194896609866093,323.29998779296875,-1.0783105238789845,311.6499938964844,-1.5308312953324554,317.1099853515625,0.024624476359773828
10872,2023-05-01,327.3699951171875,330.2200012207031,324.8699951171875,324.8699951171875,852400.0,0.007664338207804322,-3.2800048828125,3.0864290558360334,58.53789833360434,46.95559909158936,-5.803526184727502,-6.253350645698788,7.373293242253055,-9.07493134762342,12.189672803456336,5.350006103515625,-2.2240738091691696,6.26349792480471,-6.252373187621174,18.779369037230595,0.005562368591768063,12.521433481017652,-18.726785278320335,85.9812691297906,26.111822849757353,6.2579355562129475,5,-7.3149871826171875,-3.30499267578125,-1.0575027465820312,3.475006103515625,31.57000732421875,0,0.00879740026810194,-1.1526480494971454,324.8800048828125,1.2194896609866093,323.29998779296875,-1.0783105238789845,311.6499938964844,0.00879740026810194
10873,2023-05-02,325.0199890136719,327.239990234375,318.32000732421875,325.7699890136719,877100.0,-0.007178440720183921,3.8346758853399936,-0.3,50.49212551122901,48.032670096838494,-3.8033176230732124,-5.288949924608005,8.941804929956106,-6.235465625476138,13.0852048777702,9.04998779296875,-1.9109159685201575,4.620993041992165,-4.816747889675867,14.058733973660196,-0.09787742384185094,9.33986350782618,-15.513707519531295,74.42195946098086,17.269531518212105,4.718870465834004,5,-4.9649810791015625,-0.954986572265625,1.2925033569335938,5.82501220703125,30.80999755859375,1,-0.014091399689491024,-3.2800048828125,327.3699951171875,-1.1526480494971454,324.8800048828125,1.2194896609866093,323.29998779296875,-0.014091399689491024
10874,2023-05-03,323.2200012207031,330.30999755859375,323.2200012207031,326.3999938964844,1078900.0,-0.005538083360445367,-3.4591274639642235,4.239990234375,53.85262513126777,50.055440704061205,-2.2755478106833493,-3.4633324834732093,10.308190426397061,-3.9829712668354773,12.990752314157092,7.089996337890625,-2.2662766005788058,2.6920059204101676,-6.829760778440971,12.213772619261306,-2.0688774290154015,7.452889269835737,-12.88517093750005,60.50144002067373,3.624940476681097,4.760883349425563,5,-3.1199951171875,0.845001220703125,1.7199935913085938,7.625,32.910003662109375,2,0.008569980209177874,3.8346758853399936,325.0199890136719,-3.2800048828125,327.3699951171875,-1.1526480494971454,324.8800048828125,0.008569980209177874
10875,2023-05-04,322.2900085449219,337.92999267578125,322.19000244140625,337.92999267578125,1467900.0,-0.0028772745259233456,1.0127885172617666,4.9182453311836625,53.30426174073137,51.81533424256241,-0.9851155585895413,-1.8641674966245319,10.727450809247102,-2.60208411392,12.100040394615489,15.739990234375,-2.386239270037038,1.2765121459960938,-7.499937401909392,10.05296169390158,-3.111712627956649,5.664736919948837,-10.75666822519537,20.24479442248436,-35.49871896682679,4.388224773952732,5,1.6199951171875,1.774993896484375,2.6499862670898438,8.55499267578125,36.29998779296875,3,0.05721555726986183,-3.4591274639642235,323.2200012207031,3.8346758853399936,325.0199890136719,-3.2800048828125,327.3699951171875,0.05721555726986183
10876,2023-05-05,333.29998779296875,335.2300109863281,327.80999755859375,328.8699951171875,1030800.0,0.03416171446876315,-1.265657177468201,-0.2832479009387482,57.46733497657314,54.141724382023035,-11.21486494254367,-11.84068100871167,-0.7948120119936561,-13.04993680861844,11.127748496047127,12.94000244140625,-1.660111970154503,11.244992065429699,1.8177531376873617,20.672230993172036,6.53137260155853,15.958611529300867,-19.654915284757863,76.38955460798655,24.087098874151934,4.7136194638711615,5,-9.389984130859375,-9.2349853515625,-8.122489929199219,-2.454986572265625,34.930023193359375,4,0.012241275845404687,1.0127885172617666,322.2900085449219,-3.4591274639642235,323.2200012207031,3.8346758853399936,325.0199890136719,0.012241275845404687
10877,2023-05-08,334.8399963378906,337.67999267578125,330.5799865722656,337.4599914550781,759200.0,0.004620487852758259,3.6405305674678368,-0.5914219974924567,59.448363249012836,55.60449793666868,-12.17254940983878,-12.47089568485842,-2.8081777569494193,-14.115346560205523,10.522400686490018,7.100006103515625,-0.11009778007678506,11.801501464843739,1.3500718622300951,22.252931067457382,6.575786663536917,17.02721626615056,-19.25213021627411,84.24274020355442,33.23116801279898,5.225714801306825,5,-10.92999267578125,-10.774993896484375,-6.952491760253906,-3.9949951171875,32.70999145507818,0,0.03506149313933227,-1.265657177468201,333.29998779296875,1.0127885172617666,322.2900085449219,-3.4591274639642235,323.2200012207031,0.03506149313933227
10878,2023-05-09,339.1099853515625,340.1099853515625,332.55999755859375,334.1300048828125,1195900.0,0.012752326664592806,1.1633263378803778,-1.9007594464893072,63.83692208588231,57.25702894097707,-14.520657492773068,-15.891478809993941,-7.590649225518234,-17.920208491330868,10.345681222820685,7.54998779296875,1.4266183474656486,15.014991760253906,2.624549224149007,27.405434296358806,8.819770492201428,21.210213028306384,-21.73474910561282,94.4196375352945,43.60510509029215,6.195221268052452,5,-12.875,-14.92498779296875,-10.179985046386719,-8.264984130859375,34.930023193359375,1,0.05847665343527275,3.6405305674678368,334.8399963378906,-1.265657177468201,333.29998779296875,1.0127885172617666,322.2900085449219,0.05847665343527275
10879,2023-05-10,326.8800048828125,339.5,322.8699951171875,338.2900085449219,1452900.0,-0.036064937622143245,1.4049198885213634,-2.291174379841161,55.82653528883387,56.83820577815545,0.10827918544191562,-3.663453624638578,3.9300032742265785,-5.270738032117038,10.50636557105259,16.6300048828125,2.651387254556539,2.6670104980468636,-9.785271031917716,15.119292028011444,-3.5591302669354263,8.893151263029154,-7.231293726301544,26.171913583400602,-27.672485488857355,6.226140764982288,5,2.334991455078125,-2.69500732421875,2.1399917602539062,3.964996337890625,42.220001220703125,2,0.08856455352731585,1.1633263378803778,339.1099853515625,3.6405305674678368,334.8399963378906,-1.265657177468201,333.29998779296875,0.08856455352731585
10880,2023-05-11,324.5899963378906,326.739990234375,321.489990234375,323.19000244140625,843100.0,-0.0070056550131992745,-1.1874916553815635,-0.12269881219525894,52.88828772593419,56.18381711589653,2.9061296146776385,-1.0292716213613744,5.4210920630017085,-2.4527790587657137,9.991852407831392,5.3900146484375,3.5499742931494893,0.125001525878929,-12.132414389420319,12.382417441178177,-6.003706431770695,6.253709483528553,15.519989013671875,16.64880191431475,-38.70082553599627,6.1287079576496275,5,4.625,-0.404998779296875,4.430000305175781,6.44000244140625,47.260009765625,3,0.09716876336536706,1.4049198885213634,326.8800048828125,1.1633263378803778,339.1099853515625,3.6405305674678368,334.8399963378906,0.09716876336536706
10881,2023-05-12,323.989990234375,327.6499938964844,320.6400146484375,327.6499938964844,753100.0,-0.0018485046066886168,2.83058592023747,-2.614299727520436,50.804058912067866,55.32450162461469,3.762251341260594,-0.047350121278327606,5.129422958731652,-1.2609990610112618,9.472897858936777,7.009979248046875,4.798640319078402,-0.7190048217773324,-12.719170996218622,11.281161352663958,-6.719087908998006,5.281078265443341,15.747595214843727,17.20585838066935,-37.739551525512056,6.000083087220649,5,5.225006103515625,0.19500732421875,4.530006408691406,8.725006103515625,50.260009765625,4,0.1067934416075198,-1.1874916553815635,324.5899963378906,1.4049198885213634,326.8800048828125,1.1633263378803778,339.1099853515625,0.1067934416075198
10882,2023-05-15,327.70001220703125,328.1700134277344,323.989990234375,325.1600036621094,495400.0,0.011451038873060204,1.402304596037989,-0.6939907113256789,58.552763244417754,56.22012803941345,0.11618320035370289,-3.7703201696838278,0.4122169930326436,-4.302966128502476,9.044944104094151,4.180023193359375,4.619024816001058,2.8765167236327898,-9.195299148074469,14.948332595340048,-3.1593912122208394,8.912424659486419,11.273670410156228,36.26095625023511,-22.922103812635328,6.03590793585363,5,2.67498779296875,-2.70001220703125,0.6899871826171875,5.014984130859375,43.30999755859375,0,0.12368018696835215,2.83058592023747,323.989990234375,-1.1874916553815635,324.5899963378906,1.4049198885213634,326.8800048828125,0.12368018696835215
10883,2023-05-16,321.5400085449219,327.0,321.510009765625,325.3999938964844,470700.0,-0.018797691280577844,-1.8010276372129232,-1.5196741598683183,57.898112891181725,56.66962667940388,6.4040987051900515,2.2564973617527357,5.451736477297743,2.433463593213901,9.086751722623266,6.19000244140625,4.247000214079549,-3.125486755371071,-15.28649662332532,9.035523112583178,-9.205991689348195,2.9550181786060534,16.700327353515604,4.771975585918538,-57.81593451053139,6.080504933977127,5,8.834991455078125,3.459991455078125,6.8499908447265625,11.17498779296875,48.579986572265625,1,0.1430925484397969,1.402304596037989,327.70001220703125,2.83058592023747,323.989990234375,-1.1874916553815635,324.5899963378906,0.1430925484397969
10884,2023-05-17,330.9200134277344,332.9800109863281,323.29998779296875,324.2900085449219,631100.0,0.029172123634816804,-1.2485414732006777,-1.7176243635558648,56.31424104842099,57.00406882470274,-1.9766623048157044,-6.886686902387055,-4.931909934789132,-6.399454265843758,8.742012835024623,11.44000244140625,3.92705171225424,5.880017089843761,-6.578467860864691,18.338502040552214,-0.349225385510465,12.109259565197988,6.616309620703078,83.30633573797411,23.724788978739348,6.229242475354225,5,-0.545013427734375,-5.920013427734375,-2.5300140380859375,1.79498291015625,44.54998779296875,2,0.13030337654873803,-1.8010276372129232,321.5400085449219,1.402304596037989,327.70001220703125,2.83058592023747,323.989990234375,0.13030337654873803
10885,2023-05-18,335.1499938964844,338.7300109863281,329.4700012207031,330.19000244140625,736400.0,0.01278248609062671,-1.8937558114584079,0.7481127906762653,58.152084125665255,57.08015206349075,-4.683093374982832,-10.404128522043152,-10.237976954823466,-10.02473292995694,8.463488537883329,9.260009765625,4.462912851382896,9.318997192382824,-3.612888997576192,22.25088338234184,2.8530540974032874,15.78494028736236,-14.509979248046875,80.20996232959328,22.920628905832103,6.465943094979516,5,-4.774993896484375,-10.149993896484375,-6.7599945068359375,-2.43499755859375,45.04000854492193,3,0.10129796456901374,-1.2485414732006777,330.9200134277344,-1.8010276372129232,321.5400085449219,1.402304596037989,327.70001220703125,0.10129796456901374
10886,2023-05-19,332.8399963378906,341.2699890136719,330.94000244140625,339.57000732421875,629100.0,-0.00689242906358889,1.0394891832535496,-1.3568593912471005,54.354405421938175,56.514156749371345,-2.7325659960332587,-7.532046960572359,-8.674621031858237,-7.1243526221052775,8.11905448384419,10.329986572265625,4.945576197331945,6.4069992065429915,-6.659042895085463,19.473041308171446,-0.12602184427123575,12.940020257357219,-11.838181762695285,57.33804894246287,3.526115869257019,6.533021050814221,5,-1.8849945068359375,-7.2599945068359375,-4.4499969482421875,-0.125,49.610015869140625,4,0.11720349175230438,-1.8937558114584079,335.1499938964844,-1.2485414732006777,330.9200134277344,-1.8010276372129232,321.5400085449219,0.11720349175230438
10887,2023-05-22,334.1400146484375,336.3299865722656,329.1099853515625,333.6000061035156,762800.0,0.0039058356112560144,1.9349882456564755,-0.08023888014728221,57.38344292356125,55.79710350911345,-4.629120056250542,-8.381251809746345,-10.31988456335921,-7.846142320891772,7.9194786727988795,7.220001220703125,5.6391911355141815,7.148016357421852,-6.244940327330994,20.5409730421747,0.45153801504545754,13.844494699798247,-12.327473095703112,63.91709588491031,12.187064978195153,6.696478342376412,5,-3.1850128173828125,-8.560012817382812,-5.7500152587890625,-1.425018310546875,52.6099853515625,0,0.12003945529769577,1.0394891832535496,332.8399963378906,-1.8937558114584079,335.1499938964844,-1.2485414732006777,330.9200134277344,0.12003945529769577
10888,2023-05-23,328.7799987792969,333.4800109863281,327.8800048828125,331.8399963378906,893000.0,-0.016041227132823743,-1.304536206766634,-5.666572478101158,54.25596826022727,55.6225960614905,-0.9929263186208459,-2.215721519163708,-5.16883788241006,-1.8421828370863977,7.26949181462121,6.260009765625,5.110303551733807,1.204499816894554,-11.367372940209236,13.776372573998344,-5.08143656165737,7.4904361954464775,-6.189159328125015,30.495328959770124,-19.293827354637994,6.285936378551908,5,2.1750030517578125,-3.1999969482421875,-3.7800064086914062,3.93499755859375,61.260009765625,1,0.12844458648068868,1.9349882456564755,334.1400146484375,1.0394891832535496,332.8399963378906,-1.8937558114584079,335.1499938964844,0.12844458648068868
10889,2023-05-24,322.010009765625,328.760009765625,321.1499938964844,327.05999755859375,748500.0,-0.0205912435026695,-1.2481518211323477,1.6503241248628702,49.80326112641422,55.279815328210496,5.602800459610364,5.660422132289796,1.240538657913703,5.457008527252469,5.971875889303141,7.6300048828125,4.093906156891194,-6.083489990234398,-16.57392060608413,4.406940625615334,-11.328705298159264,-0.8382746823095317,19.259979248046875,4.27443378654678,-47.21734101938231,5.245215307924855,5,8.944992065429688,3.5699920654296875,-2.290008544921875,10.704986572265625,69.0,2,0.14940524795045773,-1.304536206766634,328.7799987792969,1.9349882456564755,334.1400146484375,1.0394891832535496,332.8399963378906,0.14940524795045773
10890,2023-05-25,327.1300048828125,328.5799865722656,323.2099914550781,323.94000244140625,780300.0,0.015900111679491236,-1.309663192712572,-0.6316851786944488,45.27349389929156,54.66530810456869,0.9845297438383795,0.8875811003363197,-3.5213292178361826,0.9173279980710731,5.466765588123022,6.569976806640625,2.418478562241944,-1.1549957275390739,-11.414271405161344,9.104279950083196,-6.2846335663501804,3.9746421112720327,13.73758422851563,29.72173179713996,-17.85144182637608,5.129637838811121,5,4.079986572265625,-1.5500030517578125,-7.410003662109375,5.584991455078125,55.720001220703125,3,0.14776998629400384,-1.2481518211323477,322.010009765625,-1.304536206766634,328.7799987792969,1.9349882456564755,334.1400146484375,0.14776998629400384
10891,2023-05-26,332.8800048828125,333.79998779296875,328.3999938964844,328.5799865722656,558200.0,0.017577109755064546,-1.3175921256851715,1.3479670907873338,48.589528536873864,53.5582820259527,-3.7680570708124037,-4.461070332434474,-8.853831834343055,-4.225165165076362,5.341109956683351,6.66998291015625,2.2339896804768387,4.195004272460949,-6.128913498264126,14.518922043186024,-0.9669546129015885,9.356963157823486,7.593232324218775,77.27283692990603,32.919644674225026,5.161958885362535,5,-1.670013427734375,-7.3000030517578125,-12.710006713867188,-0.165008544921875,46.079986572265625,4,0.14212327825232052,-1.309663192712572,327.1300048828125,-1.2481518211323477,322.010009765625,-1.304536206766634,328.7799987792969,0.14212327825232052
10892,2023-05-30,330.25,335.7799987792969,329.9200134277344,334.80999755859375,791800.0,-0.007900759565713122,-1.2452177166643281,-1.060460032788514,43.46994262661595,51.9551519965565,-0.8250611838814166,-1.6909349948750787,-5.53556267222433,-1.0786908170185825,5.5632289390859775,5.8599853515625,2.41436446994976,1.4209991455078352,-8.90603062450117,11.74802891551684,-3.742515739496639,6.5845140305123095,9.836772340820346,62.20097789718729,23.1819681064029,5.163514885004496,5,0.959991455078125,-4.6699981689453125,-10.080001831054688,2.464996337890625,53.920013427734375,1,0.15806211114922397,-1.3175921256851715,332.8800048828125,-1.309663192712572,327.1300048828125,-1.2481518211323477,322.010009765625,0.15806211114922397
10893,2023-05-31,320.44000244140625,331.69000244140625,319.1400146484375,328.32000732421875,1143800.0,-0.029704761721706996,-1.3950403019149233,1.7280721714339253,45.07795925145684,50.70667624133826,9.848127024194014,8.177619364584814,4.5111818020005785,9.176654736090768,5.210868611666214,12.54998779296875,2.6032080808143974,-8.159999084472645,-19.03143672442212,2.711438555476832,-13.595717904447383,-2.7242802644979065,19.26803433052737,7.812434090954941,-31.475405498492936,5.435718819974749,5,9.764999389648438,5.1399993896484375,-0.2700042724609375,12.274993896484375,72.20001220703125,2,0.2069342062582178,-1.2452177166643281,330.25,-1.3175921256851715,332.8800048828125,-1.309663192712572,327.1300048828125,0.2069342062582178
10894,2023-06-01,325.989990234375,326.760009765625,319.3699951171875,322.3299865722656,678100.0,0.017319896862700856,1.8422899732973386,-0.46446718200548387,51.01921478138036,49.914135203084385,3.9395589341653476,2.9995825901144713,-1.0673163021623395,3.9419526949199053,5.155178802561561,7.3900146484375,2.056387547215081,-2.7485107421874773,-13.399706438920816,7.902684954545862,-8.074108590554147,2.5770871061791922,12.895325652618794,41.16575792421583,-0.945046628756451,5.325597848366674,6,4.2150115966796875,-0.4099884033203125,-4.164985656738281,6.725006103515625,72.71002197265625,3,0.1964784816383387,-1.3950403019149233,320.44000244140625,-1.2452177166643281,330.25,-1.3175921256851715,332.8800048828125,0.1964784816383387
10895,2023-06-02,340.7300109863281,341.7300109863281,329.4200134277344,330.739990234375,847900.0,0.04521617593643157,1.0533738536838648,2.729511135569619,60.106262438523615,50.55323042714943,-11.092155608805967,-10.84410985626198,-15.53330187796837,-10.409357114170462,5.567275201413524,15.740020751953125,2.4072921573693975,11.06950988769529,-0.3929177928848162,22.531937568275396,5.338296047405265,16.800723727985314,-21.589996337890625,95.57326178790618,48.233806061086,5.7312138402900406,6,-10.294998168945312,-13.685012817382812,-18.75250244140625,-8.0150146484375,56.3599853515625,4,0.1475655127464377,1.8422899732973386,325.989990234375,-1.3950403019149233,320.44000244140625,-1.2452177166643281,330.25,0.1475655127464377
10896,2023-06-05,337.3800048828125,341.3800048828125,334.989990234375,341.3800048828125,533000.0,-0.009831849251605962,2.19500732421875,-0.40039956866135334,55.869506485816316,50.3850152674,-7.856632980383608,-7.560391952393616,-11.887734074643333,-6.701821900760308,6.001641801727053,6.3900146484375,2.1649883494550295,7.5155029296875,-4.3575269047297525,19.388532764104752,1.5789880124788738,13.452017846896126,-18.010009765625,80.74366175872602,30.680845618900214,5.936514917208613,6,-6.9449920654296875,-7.3549957275390625,-15.402496337890625,-4.665008544921875,61.279998779296875,0,0.1347738471830806,1.0533738536838648,340.7300109863281,1.8422899732973386,325.989990234375,-1.3950403019149233,320.44000244140625,0.1347738471830806
10897,2023-06-06,346.5799865722656,346.9700012207031,334.0899963378906,335.44000244140625,1268300.0,0.027268900220238868,1.1610722103457545,-2.7849960327148438,64.6432620042946,51.539159016740804,-16.88172625989563,-16.691530171708166,-20.693662105478154,-15.500240508369188,6.396593388111979,12.8800048828125,1.658348069363683,16.128485107421852,2.231401043509777,30.025569171333927,9.179943075465815,23.07702713937789,-26.76279113769533,98.59858125542118,41.03847452558977,6.94854203195603,6,-13.524978637695312,-13.934982299804688,-24.60247802734375,-13.864990234375,49.620025634765625,1,0.0934272206628437,2.19500732421875,337.3800048828125,1.0533738536838648,340.7300109863281,1.8422899732973386,325.989990234375,0.0934272206628437
10898,2023-06-07,358.94000244140625,359.239990234375,345.95001220703125,348.3299865722656,1643100.0,0.03566280901382468,1.3710951218117817,0.952426479652636,65.83407862483284,53.32036096100954,-27.394455933678387,-28.975339497163645,-32.63005731533889,-27.44437661881568,6.901351305547126,13.28997802734375,1.945365358980382,27.49700012207029,8.94791101512152,46.04608922901906,18.222455568595876,36.7715446755447,-38.03669477539063,99.2475850772316,43.08760449147567,9.274544553474396,6,-19.75,-20.160003662109375,-36.87999725341797,-26.225006103515625,42.010009765625,2,0.07029032934395962,1.1610722103457545,346.5799865722656,2.19500732421875,337.3800048828125,1.0533738536838648,340.7300109863281,0.07029032934395962
10899,2023-06-08,355.8299865722656,358.0400085449219,352.30999755859375,356.0799865722656,997700.0,-0.008664444887689249,1.7481777465530868,-0.02356264147795748,61.83607010934761,55.16064720657133,-21.213383533434808,-24.85983611644849,-29.223117666822475,-23.969227562657693,7.762247218325738,6.6300048828125,1.8870066732556552,22.939485168457054,1.5837249931035444,44.295245343810564,12.26160508078027,33.61736525613384,-32.626477952148434,88.56470048846585,33.98260676396165,10.677880087676757,6,-16.639984130859375,-16.639984130859375,-33.769981384277344,-23.114990234375,52.730010986328125,3,0.10344835866916502,1.3710951218117817,358.94000244140625,1.1610722103457545,346.5799865722656,2.19500732421875,337.3800048828125,0.10344835866916502
10900,2023-06-09,356.1300048828125,357.3999938964844,350.010009765625,357.1400146484375,590400.0,0.0008431507232906643,8.660310368213189,4.0400390625,63.64381383970185,56.83334557355222,-18.96111000840125,-23.901231492304646,-29.42389461427149,-23.85427253615967,8.443242393783251,7.389984130859375,2.5336507370652726,21.662503051757824,-1.678280639680679,45.00328674319633,9.992111206038544,33.332894897477104,-30.76430736583984,87.63425007432215,32.02101495393813,11.670391845719259,6,-16.94000244140625,-16.94000244140625,-34.04750061035156,-23.415008544921875,47.54998779296875,4,0.11953502019080586,1.7481777465530868,355.8299865722656,1.3710951218117817,358.94000244140625,1.1610722103457545,346.5799865722656,0.11953502019080586
10901,2023-06-12,358.5899963378906,360.04998779296875,353.6300048828125,356.30999755859375,651500.0,0.006907565836491658,1.4692328910225185,-2.2574027072758036,64.13129713580791,59.129051630129105,-19.434341074442443,-24.913497867604974,-31.831384062566087,-25.770599803883783,9.325605063410212,6.41998291015625,4.2736674486761785,22.392494201660156,-2.738829686125314,47.523818089445626,9.826832257767421,34.95815614555289,-31.19184125787382,94.37599408457228,38.16850169668864,12.565661943892735,6,-18.9949951171875,-18.9949951171875,-34.60249328613281,-25.875,44.220001220703125,0,0.10736495828991943,8.660310368213189,356.1300048828125,1.7481777465530868,355.8299865722656,1.3710951218117817,358.94000244140625,0.10736495828991943
10902,2023-06-13,368.2300109863281,369.7200012207031,359.6700134277344,359.6700134277344,934600.0,0.026883110925810527,-1.3481286587235377,3.7543869042042,71.72595838397746,62.0899404226314,-25.83740682345075,-33.05623080492751,-41.29096626206069,-34.64570317663504,10.539797148397767,11.1300048828125,6.454786296231248,30.006008911132824,1.4559177885644203,58.55610003370123,15.73096334984865,44.281054472417,-38.21970928927516,93.73163263341016,32.85599490952424,14.2750455612842,6,-23.685012817382812,-23.800003051757812,-44.24250793457031,-35.5150146484375,29.41998291015625,1,0.0826385459302259,1.4692328910225185,358.5899963378906,8.660310368213189,356.1300048828125,1.7481777465530868,355.8299865722656,0.0826385459302259
10903,2023-06-14,367.5499877929688,371.20001220703125,363.1300048828125,370.6000061035156,1251500.0,-0.0018467348479768164,2.797623236276164,-0.35631065192124656,76.88308066577989,64.9637032986758,-19.860630324380622,-30.306341246600425,-40.533341366127104,-33.31687092177327,11.596340271992581,8.07000732421875,8.140974502369318,27.025486755371162,-3.2280853814813213,57.279058892223645,11.898700686944892,42.15227282379743,-33.56871614355083,82.77478058742398,14.130598878722651,15.126786068426242,6,-17.239974975585994,-22.379974365234432,-43.562484741210994,-34.83499145507818,30.320007324218693,2,0.07794864743731189,-1.3481286587235377,368.2300109863281,1.4692328910225185,358.5899963378906,8.660310368213189,356.1300048828125,0.07794864743731189
10904,2023-06-15,374.0400085449219,374.6400146484375,366.4700012207031,369.3399963378906,1015600.0,0.01765751861651199,1.7694846171352905,-1.5409783576638971,77.25104552811806,66.86867919751961,-21.029444531471768,-35.205278202953025,-46.271377189727446,-39.215786447376104,13.223552093505825,8.170013427734375,10.839163714497943,31.359507751464832,-1.9986754652482546,64.71769096817792,14.680416143108289,48.038599359821376,-35.59248802859031,97.56392210894637,23.005049348914667,16.679091608356554,6,-19.675003051757812,-27.149993896484375,-48.83001708984375,-41.32501220703125,24.04998779296875,3,0.0719441852404874,2.797623236276164,367.5499877929688,-1.3481286587235377,368.2300109863281,1.4692328910225185,358.5899963378906,0.0719441852404874
10905,2023-06-16,369.1000061035156,377.4800109863281,368.75,375.7200012207031,1037800.0,-0.013207149846412691,-1.3852465167471295,-1.408505941172651,71.24088563152094,68.57661021370902,-13.010102475390227,-29.082489768091023,-40.36145023054547,-33.723051616985856,14.421362633848245,8.730010986328125,14.332649343814523,24.722004699707043,-10.42970080950164,59.873710208915725,7.146151945102702,42.297857454311384,-25.585536408689222,64.86372017499299,-8.965538912655902,17.575852754604345,6,-13.31500244140625,-20.789993286132812,-42.40000915527344,-36.385009765625,24.660003662109375,4,0.10690867191156705,1.7694846171352905,374.0400085449219,2.797623236276164,367.5499877929688,-1.3481286587235377,368.2300109863281,0.10690867191156705
10906,2023-06-20,371.8500061035156,373.0799865722656,363.8399963378906,366.0799865722656,787500.0,0.007450555281835358,1.2454464550578463,-0.871604801681695,74.36165326594552,69.65643146500356,-11.573395575823383,-30.314342442574628,-42.0860270309808,-35.85895861938741,15.208329540583353,9.239990234375,17.359237403520183,25.521504211425793,-11.227424420871898,62.27043284372348,7.147039895276976,43.89596852757461,-22.90104980204893,68.38851401135713,-6.626131539650984,18.37446431614884,6,-10.134994506835938,-23.539993286132812,-45.15000915527344,-39.135009765625,25.459991455078125,1,0.08559899435205276,-1.3852465167471295,369.1000061035156,1.7694846171352905,374.0400085449219,2.797623236276164,367.5499877929688,0.08559899435205276
10907,2023-06-21,374.25,377.1199951171875,366.7699890136719,370.0199890136719,671700.0,0.006454198889582097,1.0762296562257994,0.7331016755521707,84.50681898952772,71.73118039441411,-10.768003521922878,-31.15253066234237,-43.49861036460334,-37.69189083713127,16.34772195518516,10.350006103515625,18.669150258269042,25.91599884033201,-12.377626101850183,64.2096237825142,6.769186369240913,45.062811311423104,-20.73607494895549,77.49122221253411,-5.775203788321235,19.14681247109109,6,-10.504989624023438,-25.939987182617188,-47.55000305175781,-41.535003662109375,25.320007324218807,2,0.07631261872703732,1.2454464550578463,371.8500061035156,-1.3852465167471295,369.1000061035156,1.7694846171352905,374.0400085449219,0.07631261872703732
10908,2023-06-22,371.010009765625,374.4599914550781,368.80999755859375,374.0700073242188,719900.0,-0.00865728853540415,1.9427313475538035,-0.7234017993059748,79.75149542398249,73.7217832071513,-6.298146829095799,-25.915245877933103,-39.37908874973925,-33.98398506523631,17.696120208862958,5.649993896484375,20.826225060008937,20.564508056640648,-17.84624097090216,58.975257084183454,1.3591335428692446,39.76988257041205,-13.661510964935133,52.56602439613742,-34.53766214772024,19.20537451377141,6,-7.2649993896484375,-22.699996948242188,-43.322509765625,-38.295013427734375,39.0,3,0.07180394983868066,1.0762296562257994,374.25,1.2454464550578463,371.8500061035156,-1.3852465167471295,369.1000061035156,0.07180394983868066
10909,2023-06-23,370.1199951171875,370.6700134277344,364.70001220703125,366.7999877929688,1183800.0,-0.002398896593112765,1.7013311607611368,-1.0849705794354854,73.77442303789935,74.84740645139547,-3.540215969847054,-22.38377703167032,-37.81258603265917,-32.586562028281605,19.28710182944802,6.30999755859375,21.53734803944792,17.26899414062501,-19.640173878495773,54.178162159745796,-1.1855898689353808,35.7235781501854,-9.55045436679552,46.04099732412139,-38.33934370623324,18.454584009560392,6,-4.5649871826171875,-21.809982299804688,-42.4324951171875,-37.404998779296875,44.050018310546875,4,0.07497568455120551,1.9427313475538035,371.010009765625,1.0762296562257994,374.25,1.2454464550578463,371.8500061035156,0.07497568455120551
10910,2023-06-26,375.4700012207031,377.95001220703125,370.3599853515625,370.3599853515625,778300.0,0.01445478810681844,-1.9706470781450625,1.5391580108466114,79.84637450626019,76.5935261592235,-6.546807539537724,-25.219608093799934,-42.249766303449235,-37.53181279740318,21.142668423415067,7.83001708984375,21.377405466280266,20.202000427246105,-15.93829205415284,56.34229290864505,2.1318541865466614,38.27214666794555,-12.194785232561344,82.4237548041881,-2.3167743726232572,18.070146240699458,6,-6.6599884033203125,-26.92498779296875,-47.782501220703125,-42.7550048828125,30.399993896484375,0,0.06024448036766428,1.7013311607611368,370.1199951171875,1.9427313475538035,371.010009765625,1.0762296562257994,374.25,0.06024448036766428
10911,2023-06-27,380.1900024414063,382.1300048828125,374.3200073242188,374.3200073242188,760200.0,0.012570914334987693,-1.6609894566098753,1.148723461435098,78.3245864857734,77.32670705942306,-8.806756061665396,-27.63014517424807,-45.96908960962685,-41.8584546198241,23.001015048898655,7.809997558593693,22.117611959023577,22.556501770019565,-13.607002746465753,58.72000628650488,4.474749511776906,40.638254028262224,-15.489990234375057,88.86974608944156,5.639181036064301,18.08175225824266,6,-7.559997558593807,-29.554992675781307,-52.50250244140631,-47.47500610351568,37.98999023437494,1,0.035692699011226736,-1.9706470781450625,375.4700012207031,1.7013311607611368,370.1199951171875,1.9427313475538035,371.010009765625,0.035692699011226736
10912,2023-06-28,382.45001220703125,382.9800109863281,378.2200012207031,380.5700073242188,669600.0,0.005944421870938799,2.2380991924266644,0.32027367063862444,73.87767702390079,76.99277332143649,-9.876111596634075,-27.172073824856625,-47.38462763215364,-43.849438382116546,24.7668321006851,4.760009765625,22.873105526409574,22.206510925292946,-13.161647819988218,57.57466967057411,4.522431552652392,39.8905902979335,-14.264001464843773,97.10066293933713,15.239489919808733,17.684079372640582,6,-9.040008544921875,-31.389999389648438,-54.18251037597656,-49.735015869140625,31.699981689453125,2,0.03885471271345753,-1.6609894566098753,380.1900024414063,-1.9706470781450625,375.4700012207031,1.7013311607611368,370.1199951171875,0.03885471271345753
10913,2023-06-29,386.75,387.2999877929688,378.489990234375,380.8999938964844,534100.0,0.011243267500906873,1.5352577754163543,3.1116972923837056,80.66240357349304,77.37181310425593,-12.478400136376933,-27.668128753653264,-50.74987762168513,-48.05145594389296,26.738949453823157,8.809997558593807,23.630096008196347,23.190998840332043,-8.730720436203569,55.112718116867654,7.230139202064208,39.15185847859988,-15.60518920898437,97.56642306591239,15.869405521234938,15.960859638267813,6,-11.180007934570312,-33.529998779296875,-58.48249816894531,-54.035003662109375,38.20001220703125,3,0.03314804738000987,2.2380991924266644,382.45001220703125,-1.6609894566098753,380.1900024414063,-1.9706470781450625,375.4700012207031,0.03314804738000987
10914,2023-06-30,390.0400085449219,392.80999755859375,387.4400024414063,389.7699890136719,607900.0,0.008506809424490891,-1.1785002414173325,0.04615713667165729,81.74495654921525,78.53893209511087,-14.818448123960081,-27.314043425625698,-53.00670311837746,-51.20724142915833,28.92978195883621,6.05999755859375,22.91768027275242,23.27850646972655,-5.466926834993274,52.023939774446376,8.905789817366667,37.651223122086435,-15.664162353515621,87.66152557901805,6.438116483819755,14.372716652359905,6,-11.715011596679688,-34.06500244140625,-61.77250671386719,-63.930023193359375,35.079986572265625,4,0.0511998789437087,1.5352577754163543,386.75,2.2380991924266644,382.45001220703125,-1.6609894566098753,380.1900024414063,0.0511998789437087
10915,2023-07-03,391.010009765625,391.67999267578125,385.4800109863281,387.9800109863281,288200.0,0.002486927493212221,1.8375432103076226,11.221405967450272,81.22107755344837,79.30109034927784,-13.805466985031956,-25.638557184389242,-52.77877212234665,-52.03649541638623,30.794056182345408,6.199981689453125,21.952234231592342,21.734507751464832,-6.2085636181773225,49.67757912110699,7.762972066643783,35.70604343628588,-12.947333300781224,90.26506899055916,10.263145506131778,13.971535684821072,7,-12.2550048828125,-35.035003662109375,-62.74250793457031,-69.94502258300781,31.25,0,0.059231229594331136,-1.1785002414173325,390.0400085449219,1.5352577754163543,386.75,2.2380991924266644,382.45001220703125,0.059231229594331136
10916,2023-07-05,382.8500061035156,385.67999267578125,381.6700134277344,385.0,831000.0,-0.020869040327127553,1.284901969308351,-0.7095692285999174,64.49244321825732,77.07727081913667,-4.381816548238419,-14.648425676108332,-43.538347215093836,-43.82918810150204,32.5630822467296,9.339996337890625,20.226135458760325,11.301004028320335,-12.858295159485294,35.460303216125965,-0.778645565582508,23.38065362222318,-1.8378654199218545,31.734105859836642,-44.60894993935858,12.079649593902824,7,-4.095001220703125,-26.875,-54.45500946044922,-61.78501892089844,29.910003662109375,2,0.06012795780770519,1.8375432103076226,391.010009765625,-1.1785002414173325,390.0400085449219,1.5352577754163543,386.75,0.06012795780770519
10917,2023-07-06,378.9599914550781,379.5899963378906,373.6900024414063,378.8399963378906,873600.0,-0.010160675424896626,7.550685537372762,-0.05581184085392684,60.63372971066631,74.9530746287682,0.27554812817737684,-8.651783929285102,-38.66047171363698,-39.90810204261089,33.57076104345096,9.160003662109318,19.4336750851146,5.791989135742199,-15.490514399770575,27.074492671254973,-4.849262632014188,16.433240903498586,13.850006103515625,27.562711085289415,-45.98531679654075,10.641251767756385,7,-0.204986572265625,-22.9849853515625,-50.56499481201172,-57.89500427246094,37.550018310546875,3,0.10349377798461412,1.284901969308351,382.8500061035156,1.8375432103076226,391.010009765625,-1.1785002414173325,390.0400085449219,0.10349377798461412
10918,2023-07-07,384.1700134277344,388.5899963378906,378.17999267578125,378.3800048828125,546000.0,0.013748211130814925,-2.3634727734365373,48.25203458799593,59.671561983191744,73.38609006713403,-3.208859956586366,-12.516446617752194,-42.61313233674662,-45.01269130654305,33.95158095467421,10.410003662109375,18.248503910987722,9.740510559082054,-10.974442797549784,30.455463915713892,-0.6169661192338367,20.097987237397945,8.257584228515611,54.81178693872847,-15.049907466189786,10.35747667831591,7,-2.58502197265625,-28.19500732421875,-55.77501678466797,-63.10502624511719,29.649993896484432,4,0.07803831486287893,7.550685537372762,378.9599914550781,1.284901969308351,382.8500061035156,1.8375432103076226,391.010009765625,0.07803831486287893
10919,2023-07-10,392.6400146484375,393.1600036621094,384.67999267578125,386.1499938964844,555600.0,0.022047533447834722,1.2523273203292495,1.1209000300431673,71.05544312407976,72.40931991355843,-9.106054810112198,-19.064798334615602,-49.52540721272817,-53.377393049378895,34.456268673863235,8.989990234375,16.334156260545,16.370010375976562,-3.923628576422743,36.66364932837587,6.22319089977691,26.516829852176215,-18.950012207031193,97.32928104226848,25.726834788251836,10.146819476199667,7,-9.215011596679688,-36.37501525878906,-64.74751281738281,-71.57502746582031,16.1199951171875,0,0.08228911051647025,-2.3634727734365373,384.1700134277344,7.550685537372762,378.9599914550781,1.284901969308351,382.8500061035156,0.08228911051647025
10920,2023-07-11,398.70001220703125,400.0899963378906,392.30999755859375,394.17999267578125,743100.0,0.015433978536343984,1.131510079178616,0.6964568687842381,72.67351992969779,71.78142362955005,-12.878673648897177,-22.948623380119102,-54.30071536677974,-59.30073329595899,35.415653629346934,7.779998779296875,15.385945136862688,20.301507568359398,-0.027762843484424593,40.63077798020322,10.136872362437487,30.46614277428131,-24.6206097412109,94.734907377973,21.78713598449751,10.164635205921908,7,-11.810012817382812,-33.94500732421875,-70.80751037597656,-74.32501220703125,7.619995117187557,1,0.06626531753512266,1.2523273203292495,392.6400146484375,-2.3634727734365373,384.1700134277344,7.550685537372762,378.9599914550781,0.06626531753512266
10921,2023-07-12,397.0899963378906,402.989990234375,395.3599853515625,402.3299865722656,1184600.0,-0.004038163581255638,1.3262218665971957,-1.1592848655071837,69.5480719152446,71.30035639525491,-9.632220235239402,-19.295696191937395,-51.449167571902194,-57.70270544778032,36.28775222729155,7.6300048828125,15.536566169110074,16.76649169921876,-2.9470287979309546,36.48001219636848,6.909731450643903,26.62325194779362,-21.97017011718748,79.86349367046414,7.181015971553492,9.856760248574856,7,-8.75,-28.550003051757812,-68.34999084472656,-72.09498596191406,1.9599914550781818,2,0.06338616852567802,1.131510079178616,398.70001220703125,1.2523273203292495,392.6400146484375,-2.3634727734365373,384.1700134277344,0.06338616852567802
10922,2023-07-13,398.6600036621094,401.9700012207031,394.92999267578125,398.5199890136719,840900.0,0.003953782111606685,1.0828397558597276,-0.026720402553231142,74.3611888015995,70.60022142060008,-9.6788651244118,-19.467167259804455,-51.81407375800438,-59.169990535140926,36.535143379576226,7.040008544921875,14.891136573151016,16.81499938964845,-3.6513226997320203,37.28132147902892,6.581838344958214,27.048160434338683,-21.867967600585928,82.54741234037006,7.017942953793437,10.233161044690231,7,-10.32000732421875,-30.120010375976562,-68.42999267578125,-73.66499328613281,-0.899993896484375,3,0.03536849940799747,1.3262218665971957,397.0899963378906,1.131510079178616,398.70001220703125,1.2523273203292495,392.6400146484375,0.03536849940799747
10923,2023-07-14,396.20001220703125,397.8999938964844,393.2300109863281,397.3699951171875,522100.0,-0.0061706502595708645,3.188362163345741,-8.356146469049694,72.35938487686235,69.55738012367198,-6.411675871921318,-15.547883920683375,-48.07696059420425,-56.635547875851785,36.62073519909849,5.42999267578125,14.170855494310615,12.922506713867165,-7.340561459646153,33.18557488738048,2.7909726271104773,23.054040800623852,-17.83609889513673,62.91655416329156,-15.667895789592784,10.13153408675666,7,-7.860015869140625,-21.730010986328125,-63.350006103515625,-68.58500671386719,1.269989013671875,4,0.05126198115304681,1.0828397558597276,398.6600036621094,1.3262218665971957,397.0899963378906,1.131510079178616,398.70001220703125,0.05126198115304681
10924,2023-07-17,400.95001220703125,401.3699951171875,394.3900146484375,394.80999755859375,614400.0,0.01198889412834725,1.0,-5.247952423183265,72.07205778242344,68.54082237133586,-10.562055769504354,-19.160873755485113,-51.41028412298647,-61.09207201530808,36.5745021808889,6.97998046875,14.078224117235436,16.327006530761707,-4.904005567479317,37.55801862900273,5.711500481641224,26.94251257988219,-21.108534279787875,80.89906904178167,2.6845892594063514,10.615506049120505,7,-12.610015869140625,-24.45001220703125,-61.96501159667969,-67.20001220703125,-2.850006103515625,0,0.03209875227673553,3.188362163345741,396.20001220703125,1.0828397558597276,398.6600036621094,1.3262218665971957,397.0899963378906,0.03209875227673553
10925,2023-07-18,408.55999755859375,409.6199951171875,395.05999755859375,400.7099914550781,634500.0,0.018979885571453803,1.9207614394989854,1.2784995725561143,73.40370681798726,69.53096277130587,-17.233009951034603,-24.94181975649758,-57.4559744782311,-68.38977189308906,36.51955606732161,14.55999755859375,13.44614464536187,21.9639923095703,-0.4918212537552904,44.41980587289589,10.736085527907505,33.1918990912331,-27.329608892922465,93.53265048867273,15.977535368004808,11.227906781662783,7,-16.904998779296875,-28.7449951171875,-69.3699951171875,-74.80999755859375,-4.410003662109375,1,0.0004895540636049578,1.0,400.95001220703125,3.188362163345741,396.20001220703125,1.0828397558597276,398.6600036621094,0.0004895540636049578
10926,2023-07-19,403.67999267578125,407.989990234375,399.8900146484375,402.6099853515625,699900.0,-0.011944402075518057,-1.4884913603165228,0.1363065595247814,66.78789066383773,70.21475843276934,-10.155501315613094,-18.503615030722358,-51.39106715036286,-63.28160696078146,37.13216577431939,8.66998291015625,12.284050258642424,15.49248809814452,-7.074430664529359,38.0594068608184,4.209028716807552,26.775947479481488,-20.178435493988673,63.75833927610521,-10.856596400499079,11.283459381336947,7,-9.779998779296875,-22.05499267578125,-64.489990234375,-69.92999267578125,-5.350006103515625,2,0.006539869937418175,1.9207614394989854,408.55999755859375,1.0,400.95001220703125,3.188362163345741,396.20001220703125,0.006539869937418175
10927,2023-07-20,402.80999755859375,407.0400085449219,401.3599853515625,405.0400085449219,627100.0,-0.002155160357145136,-1.2144187125597112,-2.0841081512748847,63.42808063982755,70.63214939461778,-6.198433865546804,-16.215655423876,-49.371495559756795,-62.170546466209544,37.51157239940986,5.680023193359375,11.111377579963175,13.194493103027355,-9.273225262825406,35.662211468880116,1.9606339201009746,24.428352285953736,-17.21896534196958,58.45024922402605,-12.713659693303384,11.233859182926372,7,-5.660003662109375,-18.164993286132812,-63.214996337890625,-68.65499877929688,0.399993896484375,3,-0.009334449960065827,-1.4884913603165228,403.67999267578125,1.9207614394989854,408.55999755859375,1.0,400.95001220703125,-0.009334449960065827
10928,2023-07-21,397.6499938964844,403.0799865722656,397.5799865722656,403.0799865722656,731000.0,-0.012810018851031058,1.0257854212330693,2.4349622979759964,56.16992048709325,68.9782024349526,1.2011000268921066,-9.44159554853627,-43.235828909935435,-56.836154962242745,37.706905462216255,5.5,11.572772750626257,6.702490234374977,-14.22694711008171,27.631927578831665,-3.7622284378533664,17.16720890660332,-10.13664464781516,21.40501266390946,-45.70277512869073,10.464718672228338,7,3.31500244140625,-11.274993896484375,-53.16249084472656,-58.65998840332031,10.8900146484375,4,0.0002766650844443497,-1.2144187125597112,402.80999755859375,-1.4884913603165228,403.67999267578125,1.9207614394989854,408.55999755859375,0.0002766650844443497
10929,2023-07-24,397.8699951171875,401.3500061035156,397.0,399.1199951171875,744400.0,0.0005532534240662024,-1.9097125826733077,0.23020288877648515,55.63031878122138,67.08451341845523,2.0126399297690796,-7.880056162534061,-42.06322550686923,-56.90059354069439,38.453003717188906,4.350006103515625,12.66415637038881,5.534991455078114,-13.13854203427644,24.208524944432668,-3.8017752895991634,14.87175819975539,-8.588114199036795,19.299437017660797,-43.025200686642464,9.336766744677284,7,3.5550079345703125,-11.139999389648438,-50.129981994628906,-58.139984130859375,18.6300048828125,0,-0.001005338179287829,1.0257854212330693,397.6499938964844,-1.2144187125597112,402.80999755859375,-1.4884913603165228,403.67999267578125,-0.001005338179287829
10930,2023-07-25,398.0899963378906,399.30999755859375,394.1900024414063,394.739990234375,636800.0,0.0005529475039662834,-1.3011308695145618,-2.6800048828125,64.38276547334466,66.51059048046635,1.8964389075424037,-6.659996427765009,-40.7855280650254,-56.98612424319515,38.57582229944862,5.119995117187443,13.59924353314068,4.623992919921875,-12.417365291579586,21.665351131423336,-3.8966861858288553,13.144672025672605,-7.1810662838169605,28.26085033547222,-36.366299084116655,8.520679105750732,7,3.3350067138671875,-11.360000610351562,-47.462486267089844,-56.639984130859375,20.739990234375,1,2.5144479180783108e-05,-1.9097125826733077,397.8699951171875,1.0257854212330693,397.6499938964844,-1.2144187125597112,402.80999755859375,2.5144479180783108e-05
10931,2023-07-26,393.760009765625,398.5299987792969,391.3500061035156,396.489990234375,725000.0,-0.01087690374563044,1.1086623347524087,-0.8149180581745966,63.85250336053179,65.34295876479216,6.374766928730537,-1.3294127891293783,-34.957935401063764,-52.579809914447935,38.287402438420216,7.17999267578125,13.037882808328561,-0.38449401855467613,-16.239524493084048,15.470536455974695,-8.312009255819362,7.54302121871001,15.8599853515625,15.360122926108183,-51.72658556743428,7.927515237264685,7,6.7249908447265625,-7.0300140380859375,-41.712501525878906,-50.88999938964844,23.139984130859375,2,0.02638659049466119,-1.3011308695145618,398.0899963378906,-1.9097125826733077,397.8699951171875,1.0257854212330693,397.6499938964844,0.02638659049466119
10932,2023-07-27,397.30999755859375,399.0,392.9100036621094,396.260009765625,610700.0,0.009015612822342645,1.7494385583003818,-0.3846136648184582,62.693189141256475,64.2689370163915,2.920236198513635,-3.909488276595539,-37.057791936261594,-56.10150924504126,37.94353985353532,6.089996337890625,11.885783217754351,2.4224945068359602,-12.489759149379154,17.334748163051074,-5.033632321271625,9.878621334943546,11.944597778320315,50.80990092827706,-17.092984227787213,7.456126828107564,7,3.1750030517578125,-10.149993896484375,-42.2974853515625,-54.43998718261719,25.149993896484375,3,0.0025672372201543947,1.1086623347524087,393.760009765625,-1.3011308695145618,398.0899963378906,-1.9097125826733077,397.8699951171875,0.0025672372201543947
10933,2023-07-28,399.5700073242188,400.5700073242188,396.0400085449219,400.5700073242188,465600.0,0.005688278119132306,8.059997558593864,-0.9523920246468639,57.60701924584384,62.6617105123271,1.3282070236381287,-5.438652912743407,-37.61292465599587,-58.33018006091305,37.35865337234973,4.529998779296932,11.128047278117435,4.041503906250057,-10.495360152985597,18.57836796548571,-3.2269281233677702,11.309935935867884,9.326496228027281,82.20001220703182,17.275006712224894,7.268432029617841,7,0.9149932861327557,-12.410003662109432,-43.54249572753912,-56.699996948242244,12.100006103515568,4,0.009109753144974642,1.7494385583003818,397.30999755859375,1.1086623347524087,393.760009765625,-1.3011308695145618,398.0899963378906,0.009109753144974642
10934,2023-07-31,410.010009765625,410.1499938964844,399.7699890136719,401.4700012207031,812700.0,0.026128093325420654,1.3537487933068755,-8.540008544921875,61.32585541523593,61.31972702313251,-8.595378913440527,-15.07894865139042,-46.493977296866774,-68.66248896213267,36.68535395531383,10.579986572265568,10.19884915438746,13.483006286621105,-2.1672661636885664,29.133278736930777,5.657870061466269,21.30814251177594,-18.660003662109375,99.25540307578429,36.5272304943193,7.825136225154827,7,-9.260009765625,-22.585006713867188,-53.98249816894531,-66.32499694824219,1.8499755859375,0,-0.0035852812997014816,8.059997558593864,399.5700073242188,1.7494385583003818,397.30999755859375,1.1086623347524087,393.760009765625,-0.0035852812997014816
10935,2023-08-01,414.1700134277344,419.25,406.0899963378906,406.760009765625,989700.0,0.010146102687803582,-2.0079903460158133,0.867681059466336,66.27288819211194,61.262504526274085,-13.271561329975555,-18.356022290258807,-49.150915161252556,-72.73949279307806,36.47488603551188,13.160003662109375,9.671782610659136,16.485009765625023,-0.7895024833414368,33.75952201459148,7.8477536411417645,25.12226589010828,-22.444007568359382,81.79215884020053,20.354438219190243,8.637256124483235,8,-8.870010375976562,-19.365020751953125,-57.23750305175781,-70.48500061035156,-5.060028076171875,1,0.005625676646607847,1.3537487933068755,410.010009765625,8.059997558593864,399.5700073242188,1.7494385583003818,397.30999755859375,0.005625676646607847
10936,2023-08-02,405.8699951171875,417.4700012207031,405.0199890136719,410.80999755859375,1174200.0,-0.020040123720823422,-2.7499954039893373,-0.6666666666666666,56.08849222731965,60.446994702662096,-5.172126329956768,-8.688439329111134,-39.33881851118059,-64.2164415649043,36.755635514695555,12.45001220703125,8.635563550072504,7.03399200439452,-9.109200216837678,23.177184225626718,-1.037604106221579,15.105588115010619,-13.043029492187486,49.2027078850991,-9.169667562523344,8.071596110616111,8,-0.5699920654296875,-9.399993896484375,-47.192481994628906,-61.949981689453125,3.33001708984375,2,0.03193138593883038,-2.0079903460158133,414.1700134277344,1.3537487933068755,410.010009765625,8.059997558593864,399.5700073242188,0.03193138593883038
10937,2023-08-03,418.17999267578125,421.17999267578125,397.010009765625,420.0799865722656,1569400.0,0.030329902941062414,10.79021801427625,0.38461395900515216,65.91368465521676,61.52963516578693,-16.843928466535544,-18.877371448761096,-50.00442859103629,-76.03060935972735,37.70622760333956,24.16998291015625,7.100024511221704,17.382989501953148,1.8904698829257427,32.87550912098055,9.636729692439474,25.129249311466822,-24.296105675781234,88.06681824306526,29.018859312671246,7.746259809513697,8,-11.914993286132812,-20.7449951171875,-56.5474853515625,-72.16998291015625,-12.009979248046875,3,-0.003060880007928257,-2.7499954039893373,405.8699951171875,-2.0079903460158133,414.1700134277344,1.3537487933068755,410.010009765625,-0.003060880007928257
10938,2023-08-04,414.1499938964844,421.8999938964844,413.3500061035156,419.4700012207031,963300.0,-0.009636995671434168,-1.4711008405584907,2.8000128495478567,59.657581501898974,61.97710880141777,-11.429166220491084,-13.16095608381454,-44.17017179461118,-71.42131081445643,38.07790404904829,8.54998779296875,6.232005648674317,11.853991699218739,-2.633693753720081,26.34167715215756,4.6101489727493,19.097834425688177,-18.628340555937484,68.86297733556484,12.059409838969913,7.243842726469411,8,-7.524993896484375,-16.354995727539062,-51.91498565673828,-67.71498107910156,-8.769989013671875,4,0.020065188171102033,10.79021801427625,418.17999267578125,-2.7499954039893373,405.8699951171875,-2.0079903460158133,414.1700134277344,0.020065188171102033
10939,2023-08-07,424.95001220703125,425.8800048828125,417.5700073242188,420.1499938964844,697600.0,0.026077552745893184,1.4954933901527998,-0.9022578387618599,61.45673698833054,61.65199452530509,-20.097373727614865,-22.573641881335902,-52.784984668205766,-81.60735671852666,38.277885847546216,11.730010986328125,6.022616401227708,21.03851013183595,4.088048760450931,37.98897150322097,12.56327944614344,29.513740817528458,-27.94000244140625,96.77868779677213,42.77785057329802,8.475230685692503,8,-16.335006713867188,-25.165008544921875,-60.555015563964844,-76.35501098632812,-34.920013427734375,0,-0.03125073161034997,-1.4711008405584907,414.1499938964844,10.79021801427625,418.17999267578125,-2.7499954039893373,405.8699951171875,-0.03125073161034997
10940,2023-08-08,425.1199951171875,425.6900024414063,416.1499938964844,421.1600036621094,667000.0,0.0004000068367415732,2.7411753442198568,0.8249950727014947,66.04310093635337,61.895394255951935,-17.913756384075896,-21.779464557985023,-50.88779072139312,-80.82594509210975,38.00125061570691,9.540008544921932,6.812070168837977,19.887493896484386,0.6794860052780791,39.095501787690694,10.283489950881233,29.49149784208754,-25.222985839843773,97.3674752540137,42.758479392882705,9.604003945603163,8,-15.724990844726562,-25.334991455078125,-57.969993591308594,-73.76998901367188,-29.94000244140625,1,-0.031191216404605426,1.4954933901527998,424.95001220703125,-1.4711008405584907,414.1499938964844,10.79021801427625,418.17999267578125,-0.031191216404605426
10941,2023-08-09,422.260009765625,428.1600036621094,421.9100036621094,424.6600036621094,654500.0,-0.006727477851927732,-3.0322501255155982,-0.6060603725310378,64.13312955756828,62.05538763554213,-11.829944688962485,-17.85242356750689,-46.13660913011353,-77.02888188600389,37.613345374302966,6.25,7.691387969635002,15.769007873535145,-4.463639670988073,36.00165541805836,5.652684101273508,25.885331645796782,-19.764700927734395,81.05940593089407,25.82359190347904,10.116323772261618,8,-10.160003662109375,-21.335006713867188,-54.89500427246094,-70.91000366210938,-30.1400146484375,2,-0.031142007554448292,2.7411753442198568,425.1199951171875,1.4954933901527998,424.95001220703125,-1.4711008405584907,414.1499938964844,-0.031142007554448292
10942,2023-08-10,412.760009765625,424.7799987792969,411.2200012207031,420.989990234375,908600.0,-0.022497986501901934,-1.3978780699718838,3.42916724946912,60.328104668418035,62.3577304602726,0.10293896228296262,-7.63328739098705,-34.73202546087998,-66.49255117255609,36.7518594432583,13.55999755859375,7.916931161940909,5.564007568359386,-14.501650680047646,25.62966581676642,-4.468821555844102,15.596836692562874,-7.184937548828145,9.090958222990867,-48.34125194456037,10.032829124203513,8,-0.1750030517578125,-11.835006713867188,-45.39500427246094,-61.410003662109375,-16.9000244140625,3,-0.008624860631763265,-3.0322501255155982,422.260009765625,2.7411753442198568,425.1199951171875,1.4954933901527998,424.95001220703125,-0.008624860631763265
10943,2023-08-11,416.510009765625,420.25,412.2099914550781,412.3500061035156,564500.0,0.00908518245779022,-2.62159858685417,-0.5054694452684664,62.15441864167313,62.44979304098784,-1.1079314216067928,-10.312420633221961,-36.17834414731942,-69.34809452171987,36.08186589687933,8.040008544921875,8.708985133525914,8.298507690429688,-11.477659175405961,28.074674556265336,-1.5895757424881367,18.18659112334751,-8.224745775390659,31.227908987731716,-29.746112438916064,9.888083432917831,8,-3.9250030517578125,-13.340011596679688,-49.14500427246094,-65.16000366210938,-24.800018310546875,4,-0.02482532495127565,-1.3978780699718838,412.760009765625,-3.0322501255155982,422.260009765625,2.7411753442198568,425.1199951171875,-0.02482532495127565
10944,2023-08-14,413.8200073242188,417.6499938964844,412.0799865722656,415.9700012207031,437000.0,-0.006458434079219089,1.0217888574419416,-0.51682500091698,59.936836512521126,61.74578729881109,2.435470210319295,-6.965940937684536,-31.347341606025736,-65.93593604356766,35.15142584185439,5.57000732421875,9.421153732220773,4.965005493164142,-14.653213444492167,24.58322443082045,-4.844103975664041,14.774114961992325,-3.1497745733594797,15.348321893747297,-47.708008731095994,9.809109468828156,8,-1.2350006103516193,-7.400009155273494,-45.04000854492193,-62.47000122070318,-23.360015869140682,0,-0.02039534650820729,-2.62159858685417,416.510009765625,-1.3978780699718838,412.760009765625,-3.0322501255155982,422.260009765625,-0.02039534650820729
10945,2023-08-15,408.760009765625,411.80999755859375,407.6400146484375,410.95001220703125,433500.0,-0.012227532427230847,1.132998236056259,1.0186086783722288,59.38908305151312,62.11251961261036,7.428546487921835,-1.9923389210758842,-24.636186403187537,-60.110569036666675,33.49597686062214,6.179992675781307,10.357961032586672,-0.10499267578126137,-19.72278233927534,19.512796987712818,-9.91388750752833,9.703902155965807,19.399993896484375,5.458068795462219,-61.00295923153485,9.808894831747054,8,3.8249969482421875,0.9949951171875,-38.915008544921875,-57.23500061035156,-27.1500244140625,1,-0.04582153473640327,1.0217888574419416,413.8200073242188,-2.62159858685417,416.510009765625,-1.3978780699718838,412.760009765625,-0.04582153473640327
10946,2023-08-16,406.3200073242188,413.1199951171875,406.3200073242188,408.9200134277344,425500.0,-0.005969278753088503,-4.2307475615340415,1.1872160753601926,55.71918721059258,60.979797674318796,11.107129508361652,0.6910165390392535,-20.4313388328697,-56.88447159985111,31.69295980529631,6.799987792968693,10.2520079935789,-2.676995849609341,-22.183098153058154,16.829106453839472,-12.430047001333719,7.076055302115037,21.429596557617117,0.0,-65.61357189388814,9.753051151724394,8,10.919998168945256,3.434997558593693,-30.497505187988338,-51.330001831054744,-19.02001953125,2,-0.02741684989080173,1.132998236056259,408.760009765625,1.0217888574419416,413.8200073242188,-2.62159858685417,416.510009765625,-0.02741684989080173
10947,2023-08-17,399.0499877929688,409.5400085449219,399.0499877929688,408.1900024414063,664200.0,-0.0178923493802976,-1.2954056761268657,3.515381997018751,49.68965185640642,59.87224993593073,17.185417852644605,8.079123269665388,-11.741153435226806,-48.8698362150098,29.711525316907807,10.490020751953068,9.273212368140548,-9.75901489257808,-29.58603166224509,10.068001877088932,-19.672523277411585,0.1544934922554262,27.842432226562437,0.0,-60.89173900917466,9.913508384833497,8,14.555007934570256,10.705017089843693,-20.609992980957088,-41.37500000000006,-7.539978027343807,3,-0.01736622700857382,-4.2307475615340415,406.3200073242188,1.132998236056259,408.760009765625,1.0217888574419416,413.8200073242188,-0.01736622700857382
10948,2023-08-18,397.760009765625,400.8900146484375,392.17999267578125,394.4400024414063,809900.0,-0.003232622645795047,-1.22193676966314,-0.3632387312186916,41.79284523749159,57.68737307472641,17.775236391720284,9.884552136684533,-9.415179671542205,-46.89569963625712,28.45394306550434,8.71002197265625,9.476949720262837,-11.054493713378918,-30.868531712219692,8.759544285461857,-20.961512712799276,-1.1474747139585588,27.461864320312486,21.908193256418336,-32.72089210725685,9.907018999420387,8,12.409988403320312,11.9949951171875,-19.32001495361328,-37.105010986328125,-13.8699951171875,4,-0.0047768110604735625,-1.2954056761268657,399.0499877929688,-4.2307475615340415,406.3200073242188,1.132998236056259,408.760009765625,-0.0047768110604735625
10949,2023-08-21,397.4700012207031,400.0199890136719,393.8399963378906,400.0199890136719,477800.0,-0.0007291043287452892,3.8470762823428037,-0.7680669179152627,38.199540770029635,54.5936441673571,15.374016667539195,10.69120110402082,-7.970924880866505,-45.96545181638987,27.21778599536143,6.17999267578125,7.787507137322507,-11.324502563476585,-31.185805600676247,8.536800473723076,-21.255154082076388,-1.393851044876783,25.108522352421858,25.2626930666519,-24.85928620069552,9.93065151859983,8,12.699996948242188,12.285003662109375,-16.06500244140625,-36.81500244140625,-6.360015869140625,0,-0.014491684272863292,-1.22193676966314,397.760009765625,-1.2954056761268657,399.0499877929688,-4.2307475615340415,406.3200073242188,-0.014491684272863292
10950,2023-08-22,398.1000061035156,401.2999877929688,395.92999267578125,400.510009765625,309800.0,0.0015850375647914472,1.6917540518421155,0.9451039996170325,43.84213863949349,52.339089620904346,11.743066804195166,10.605746727313658,-7.425236715589222,-46.047723277643854,26.292066534826404,5.369995117187557,6.853908001986554,-10.69499816894529,-30.555165911162703,9.165169573272124,-20.625082040053996,-0.764914297836583,22.046634997821855,28.27131202252529,-21.059516892849924,9.930083871108712,8,10.379989624023438,11.654998779296875,-15.680007934570312,-37.44500732421875,-5.670013427734375,1,-0.01919119450214457,3.8470762823428037,397.4700012207031,-1.22193676966314,397.760009765625,-1.2954056761268657,399.0499877929688,-0.01919119450214457
10951,2023-08-23,404.1499938964844,405.9599914550781,397.17999267578125,397.17999267578125,512000.0,0.015197155740298118,-1.5193679315915987,-2.892112294386547,37.65616567456321,49.819985288253804,3.1894201923611263,5.664481985610848,-12.284294840381904,-51.54755762678286,25.54036099705157,8.779998779296875,4.928740938322846,-5.164509582519543,-23.87927842605575,13.550259261016663,-14.521894004287617,4.192874839248532,13.75931533080859,68.95155690485943,23.507650666066986,9.357384421768089,8,2.06500244140625,5.605010986328125,-18.414993286132812,-39.769989013671875,-14.6300048828125,2,-0.055771394000552865,1.6917540518421155,398.1000061035156,3.8470762823428037,397.4700012207031,-1.22193676966314,397.760009765625,-0.055771394000552865
10952,2023-08-24,398.3299865722656,409.4200134277344,398.2300109863281,402.6499938964844,545600.0,-0.014400612178926409,-3.9513739787995408,-0.619800081438573,36.50630446779047,46.97019482448906,7.540202932607599,12.189799735772908,-5.627206483331065,-45.198309411726996,24.665763750879105,11.19000244140625,2.3276135156274336,-11.035516357421898,-29.617633689161607,7.546600974317812,-20.326575023291753,-1.7444576915520429,17.52097733090642,35.67277548542185,-6.5275122589098515,9.291058665869862,8,6.5850067138671875,11.425018310546875,-10.567489624023438,-33.949981689453125,-13.089996337890625,3,-0.027690606158509046,-1.5193679315915987,404.1499938964844,1.6917540518421155,398.1000061035156,3.8470762823428037,397.4700012207031,-0.027690606158509046
10953,2023-08-25,403.2099914550781,405.8999938964844,397.0499877929688,402.2200012207031,596100.0,0.01225116121637293,1.7786539677672626,-0.22916401757583463,29.373787186434683,43.57430045492391,0.6427841411462509,8.006998408118307,-9.57424291860491,-49.564183378710254,23.555717152496303,8.850006103515568,-0.04082888149463315,-6.3375106811523665,-24.58393939966419,11.908918037359456,-15.46072504040825,2.7857036781035163,10.747294749902665,60.14110936563466,23.81831645243075,9.123214359255908,8,-0.55999755859375,6.545013427734375,-12.312492370605469,-38.829986572265625,-21.259979248046875,4,-0.02901709267478958,-3.9513739787995408,398.3299865722656,-1.5193679315915987,404.1499938964844,1.6917540518421155,398.1000061035156,-0.02901709267478958
10954,2023-08-28,408.5400085449219,410.3800048828125,403.0799865722656,404.3900146484375,388500.0,0.013218960846206107,-1.1565625831113275,4.19195437731196,35.67232801165849,40.93910545049562,-6.163078242113954,2.69961661401544,-14.099345285253037,-54.04798495843113,21.809878600254144,7.300018310546875,-1.453167960510541,-0.9339935302734261,-19.18442019870224,17.31643313815539,-10.059206864487805,8.191219803940953,3.67509417772294,87.26647208647132,56.2420129151001,9.125213334214404,8,-5.8900146484375,1.214996337890625,-14.870010375976562,-44.160003662109375,-23.95001220703125,0,-0.060336792923364135,1.7786539677672626,403.2099914550781,-3.9513739787995408,398.3299865722656,-1.5193679315915987,404.1499938964844,-0.060336792923364135
10955,2023-08-29,416.5,417.45001220703125,407.2099914550781,407.6300048828125,584000.0,0.019483994929722748,-1.1091653099837198,2.1373513644686626,45.42566093121236,39.79538030834226,-14.426826326567948,-5.351228278312021,-20.9860752141052,-60.978187327405465,19.64213085622626,10.240020751953125,-3.2852253186195526,6.9094985961913835,-11.496230099249885,25.315227291632652,-2.2933657515292794,16.112362943912046,-24.32000732421875,95.34308298976165,67.72932413234149,9.202864347720645,8,-11.68499755859375,-6.7449951171875,-22.422500610351562,-52.1199951171875,-32.82000732421875,1,-0.06096041932397955,-1.1565625831113275,408.5400085449219,1.7786539677672626,403.2099914550781,-3.9513739787995408,398.3299865722656,-0.06096041932397955
10956,2023-08-30,418.8299865722656,421.4200134277344,415.6000061035156,419.0400085449219,551900.0,0.005594205455619727,1.3420403050510261,-0.023677800255976218,55.44002139895095,40.43431025751387,-16.534427440305592,-7.020443998032192,-22.282251567932065,-62.25262528065821,17.6562628367855,5.82000732421875,-4.789223255666855,8.591485595703148,-10.171800964531371,27.354772155937667,-0.7901576844141118,17.973128875820407,-26.144593505859348,89.37207988909994,56.960926102012685,9.381643280117245,8,-12.029983520507812,-9.074981689453125,-24.752487182617188,-54.449981689453125,-27.1099853515625,2,-0.06303272149289929,-1.1091653099837198,416.5,-1.1565625831113275,408.5400085449219,1.7786539677672626,403.2099914550781,-0.06303272149289929
10957,2023-08-31,416.8999938964844,421.2799987792969,416.8999938964844,417.05999755859375,640100.0,-0.004608057535651744,-53.74880793438871,0.7618424876489392,50.361297129922775,41.38636046778401,-13.193581436352588,-5.471804691972807,-19.39693124390749,-59.31070215752459,16.745640455125617,4.3800048828125,-5.987710209900911,6.725492858886696,-11.932174732364217,25.38316045013761,-2.603340936738732,16.054326654512124,-23.06521601562497,81.45254502809438,46.872052263732556,9.32883379562545,8,-9.269989013671875,-6.7299957275390625,-23.292495727539062,-52.519989013671875,-21.489990234375,3,-0.06567523454944191,1.3420403050510261,418.8299865722656,-1.1091653099837198,416.5,-1.1565625831113275,408.5400085449219,-0.06567523454944191
10958,2023-09-01,422.4599914550781,423.1000061035156,417.0299987792969,418.9400024414063,501400.0,0.01333652588149059,1.529160070444474,-21.999427808506226,57.60026802209673,43.5419968291248,-16.63027804501229,-10.938120388914001,-23.812846160708318,-63.86103248536574,15.792168668210909,6.20001220703125,-6.521808971320866,11.86999053955077,-7.516339902812888,31.256320981914428,2.1768253183689694,21.56315576073257,-27.521804152343748,96.80312675300601,57.32003488263794,9.693165221181818,9,-12.944992065429688,-12.289993286132812,-28.637489318847656,-58.079986572265625,-25.199981689453125,4,-0.08810302034165729,-53.74880793438871,416.8999938964844,1.3420403050510261,418.8299865722656,-1.1091653099837198,416.5,-0.08810302034165729
10959,2023-09-05,411.6700134277344,423.1600036621094,410.8599853515625,422.70001220703125,527100.0,-0.025540828115296454,1.058583624676628,-3.133532160599307,52.32539934536185,44.484581351999054,-4.038938279129525,-1.2585868036378542,-11.951885251265423,-52.21830488377998,14.187373629369754,12.300018310546875,-6.142770494687284,1.7440124511718977,-16.44407024314603,19.932095145489825,-7.350028895987066,10.838053798330861,-15.042116996953098,27.962498804171048,-15.17083465664561,9.094041347158974,9,-1.5650177001953125,-1.5000152587890625,-17.847511291503906,-47.290008544921875,-4.3800048828125,1,-0.07219374802950096,1.529160070444474,422.4599914550781,-53.74880793438871,416.8999938964844,1.3420403050510261,418.8299865722656,-0.07219374802950096
10960,2023-09-06,411.8599853515625,415.9400024414063,407.9200134277344,408.6300048828125,595400.0,0.00046146650868816863,-2.4494848067205073,-0.29283597699145897,54.592160941917335,46.36635860392729,-2.315269062797711,-2.6276198985464703,-11.219058530295683,-51.46640852515378,12.573058288724662,8.019989013671932,-4.839223520588121,2.59698486328125,-14.17028662250658,19.36425634906908,-5.786650879612637,10.980620606175137,-13.109520342274948,25.85285071207728,-21.79733552941524,8.383635742893903,9,-1.7549896240234375,-1.6899871826171875,-17.772483825683594,-47.21498107910156,-4.989990234375,2,-0.06621179523034826,1.058583624676628,411.6700134277344,1.529160070444474,422.4599914550781,-53.74880793438871,416.8999938964844,-0.06621179523034826
10961,2023-09-07,409.1099853515625,411.010009765625,404.9800109863281,409.3299865722656,764700.0,-0.006677026411421316,2.3686696047258997,-0.06811224489795918,59.01434656200977,48.867252169951655,1.3547638860487154,-0.9626551530757297,-7.711352043678858,-47.77394374129443,10.55161704784567,6.879974365234375,-3.1727950188176806,0.504486083984375,-15.108441241881678,16.11741340985043,-7.301977578948652,8.310949746917402,-8.406757250049225,22.71713987396806,-29.681529196938186,7.80646366293302,9,0.9950103759765625,1.0600128173828125,-9.057487487792969,-39.91497802734375,-16.17999267578125,3,-0.0621593057767299,-2.4494848067205073,411.8599853515625,1.058583624676628,411.6700134277344,1.529160070444474,422.4599914550781,-0.0621593057767299
10962,2023-09-08,409.20001220703125,410.42999267578125,406.05999755859375,408.739990234375,527200.0,0.00022005538532976487,1.9931648585940929,-2.090997364405604,60.47619739627931,52.32307552660106,3.317693831350539,-1.4051033279901617,-7.099862042754694,-47.01200755182066,9.885919718826235,4.3699951171875,-1.971310866837598,0.7725128173827898,-14.721706359418533,16.266731994184113,-6.9745967710179,8.51962240578348,-6.700242060670291,23.212337298269997,-31.678192555968398,7.747109588400674,9,3.91998291015625,0.9699859619140625,-8.315010070800781,-40.0050048828125,-12.21002197265625,4,-0.042717523130190616,2.3686696047258997,409.1099853515625,-2.4494848067205073,411.8599853515625,1.058583624676628,411.6700134277344,-0.042717523130190616
10963,2023-09-11,406.1700134277344,413.5899963378906,403.0899963378906,411.9100036621094,514000.0,-0.007404688878073329,1.3076984989335587,-12.477643624784397,57.58634233781606,54.75796600728523,7.612235497617235,0.854332377996684,-3.5277141669015464,-43.12767918641168,9.31736054647459,10.5,-0.8072901922899405,-1.7404861450195312,-16.782601934020704,13.301629643981641,-9.261544039520118,5.780571749481055,16.989990234375,15.346367542811265,-41.5035413176965,7.52105789450059,9,6.954986572265625,3.9999847412109375,-4.320014953613281,-36.010009765625,-3.34002685546875,0,-0.026491393775772698,1.9931648585940929,409.20001220703125,2.3686696047258997,409.1099853515625,-2.4494848067205073,411.8599853515625,-0.026491393775772698
10964,2023-09-12,405.3800048828125,412.5,403.1600036621094,403.2300109863281,618100.0,-0.0019450193731803678,-7.157171604099202,-0.37456403385649273,56.330437080946986,55.9696078017002,8.83606506712465,1.032556635434105,-2.2996215896945387,-41.45898300309682,8.735173841158584,9.339996337890625,0.9979818331643173,-2.108494567871105,-16.924413209278327,12.707424073536117,-9.516453888574688,5.299464752832478,17.378598632812498,17.821069705915104,-40.88226643236891,7.407959320703603,9,7.7449951171875,4.7899932861328125,-3.1700057983398438,-34.86000061035156,-26.399993896484375,1,-0.020030576297256797,1.3076984989335587,406.1700134277344,1.9931648585940929,409.20001220703125,2.3686696047258997,409.1099853515625,-0.020030576297256797
10965,2023-09-13,390.0299987792969,405.1499938964844,388.05999755859375,404.3900146484375,1041300.0,-0.037865720851113505,1.1523959604500773,-6.679096109352599,39.43113944799722,54.19084314048311,22.39110089594027,15.713025564341478,13.287861654984965,-25.24516278017427,8.913563484401813,17.32000732421875,2.5438566818486947,-16.522000122070324,-33.2446365692158,0.20063632507515194,-24.883318345643033,-8.160681898497614,32.33523259277342,7.71641721464031,-47.637920989984465,8.361318223572733,9,15.580001831054688,18.080001831054688,14.170005798339844,-17.519989013671875,-15.04998779296875,2,0.04425303135565173,-7.157171604099202,405.3800048828125,1.3076984989335587,406.1700134277344,1.9931648585940929,409.20001220703125,0.04425303135565173
10966,2023-09-14,395.17999267578125,397.2900085449219,389.0799865722656,394.30999755859375,724200.0,0.013204096896655804,2.225924815636429,-0.06058455123695938,47.61833122822109,53.886069151405145,15.124009718316756,10.209083089437911,8.703146097130286,-29.516097710545637,9.268076464309653,8.21002197265625,3.5432848394492567,-10.815005493164051,-28.29512903521595,6.665118048887848,-19.555067264189972,-2.07494372213813,25.813029343749974,27.88874053124257,-28.717765281034417,8.740061771025939,9,10.430007934570312,12.930007934570312,9.410011291503906,-22.66998291015625,-22.259979248046875,3,0.02958146327766431,1.1523959604500773,390.0299987792969,-7.157171604099202,405.3800048828125,1.3076984989335587,406.1700134277344,0.02958146327766431
10967,2023-09-15,392.1199951171875,394.6400146484375,388.6900024414063,394.0899963378906,825100.0,-0.007743300813065845,2.876181671785965,-2.2643819278798936,41.37770018540233,52.083561613994654,15.979752548805948,13.410865149181518,12.429925355480975,-25.62039964183265,9.887848085258847,6.489990234374943,3.1667224799575706,-13.52850341796875,-31.84310050740686,4.786093671469359,-22.685801962687776,-4.371204873249724,27.555705923906203,15.902850578614744,-38.59359503238018,9.15729854471905,9,13.490005493164062,14.300003051757812,14.392509460449219,-18.469985961914062,-25.25,4,0.002065687974803998,2.225924815636429,395.17999267578125,1.1523959604500773,390.0299987792969,-7.157171604099202,405.3800048828125,0.002065687974803998
10968,2023-09-18,395.8599853515625,397.7900085449219,391.3999938964844,392.6000061035156,488000.0,0.009537871776361007,-1.2579542452296095,-1.6548107756417207,39.89155350288316,50.702023187052575,9.018097317377396,10.03577055035987,9.24596315108704,-28.40104939121096,9.68658328754735,6.3900146484375,1.8497615590236478,-9.693511962890625,-28.19911536319711,8.812091437415859,-18.946313663043895,-0.4407102627373547,22.551087550231216,31.914840481987888,-17.674827795605182,9.252801700153253,9,6.1400146484375,9.750015258789062,10.89501953125,-22.209976196289062,-22.579986572265625,0,0.002854556976272571,2.876181671785965,392.1199951171875,2.225924815636429,395.17999267578125,1.1523959604500773,390.0299987792969,0.002854556976272571
10969,2023-09-19,391.7099914550781,396.3999938964844,383.5799865722656,394.2699890136719,687300.0,-0.010483489238748867,2.7595289021738156,-0.7852803235258324,28.959401894257084,47.85393884842366,11.21878522779059,14.474213770843676,13.642170648303306,-23.21892711211808,9.755724477146915,12.82000732421875,0.7803404872919373,-13.555505371093773,-32.75700370353303,5.645992961345485,-23.15625453731343,-3.9547562048741156,25.487038432987617,37.69124766909166,-5.858485499699704,9.600749166219641,9,6.875,11.660003662109375,16.167510986328125,-18.059982299804688,-24.19000244140625,1,0.02838833667704077,-1.2579542452296095,395.8599853515625,2.876181671785965,392.1199951171875,2.225924815636429,395.17999267578125,0.02838833667704077
10970,2023-09-20,390.4599914550781,399.2300109863281,390.1900024414063,394.1600036621094,539300.0,-0.0031911363694263617,-3.264164795301521,1.4453186467348544,25.471194297329987,44.12692193012591,10.1850279386519,15.939734266886319,14.933573807751372,-21.11960623249729,9.858591211034962,9.040008544921818,-1.4422152653649505,-14.423504638671886,-34.50886745423719,5.661858176893418,-24.46618604645454,-4.380823230889234,24.7200158340396,43.961623961623964,5.951658880545978,10.042681407782664,9,8.125,12.910003662109375,19.042510986328125,-16.809982299804688,-20.5,2,-0.029401169697230722,2.7595289021738156,391.7099914550781,-1.2579542452296095,395.8599853515625,2.876181671785965,392.1199951171875,-0.029401169697230722
10971,2023-09-21,381.6099853515625,388.1600036621094,381.3699951171875,387.7900085449219,650000.0,-0.02266559006605373,-1.0390404838820537,1.6702710281915507,22.749015306870305,39.93501280908047,16.454272598746627,24.258250704582224,23.77490243458982,-11.48834749765399,10.833768351739662,9.089996337890625,-2.924882707370216,-22.146510314941395,-44.77378414584706,0.48076351596427,-33.46014723039423,-10.832873399488562,31.674020694544083,1.343729121706249,-29.883398183095952,11.313636915452832,9,15.870010375976562,20.655014038085938,29.560020446777344,-7.8449859619140625,-15.3699951171875,3,-0.017373692040910438,-3.264164795301521,390.4599914550781,2.7595289021738156,391.7099914550781,-1.2579542452296095,395.8599853515625,-0.017373692040910438
10972,2023-09-22,387.2999877929688,388.5799865722656,380.739990234375,381.4200134277344,799200.0,0.014910517700851944,-1.1657386370821232,-0.9514485919005361,22.90380891322485,36.081397984125886,8.192599208664149,18.656044500400697,18.091548158991657,-16.395836834491604,11.999514594881635,7.839996337890625,-4.625129060439804,-15.905007934570278,-39.601580334403366,7.791564465262809,-27.753294134486794,-4.056721734653763,23.430897378824227,35.47858407839194,12.028101676280393,11.848286199916535,9,9.320007324218693,14.65000915527338,26.197517395019474,-8.509979248046932,-17.75,4,-0.0371287756738099,-1.0390404838820537,381.6099853515625,-3.264164795301521,390.4599914550781,2.7595289021738156,391.7099914550781,-0.0371287756738099
10973,2023-09-25,391.510009765625,393.2300109863281,383.5499877929688,384.7200012207031,603800.0,0.010870183592431859,-1.1204787865215249,1.154768392370561,32.71012235817575,33.45691857048464,1.8823114769207336,14.255429955595332,14.016537256502204,-19.753397505647968,13.145299033586072,9.680023193359318,-6.471890533053397,-11.109986877441429,-35.37685415186087,13.15688039697801,-23.243420514651177,1.0234467597683192,16.221785912426242,58.247741718258204,33.906983488154744,12.133433637209732,9,1.4349822998046875,10.439987182617188,20.16999053955078,-10.385009765625,-22.600006103515625,0,-0.06293584846831402,-1.1657386370821232,387.2999877929688,-1.0390404838820537,381.6099853515625,-3.264164795301521,390.4599914550781,-0.06293584846831402
10974,2023-09-26,383.8900146484375,390.8399963378906,382.5,388.9800109863281,571500.0,-0.019463091433471025,-1.1194330806367179,-0.7496303287714331,28.72360182408923,32.2671921678282,6.8541649879698525,21.011281825132414,21.53265194541825,-11.287855958543844,13.866317363950396,9.010009765625,-8.785309976839585,-17.497482299804688,-42.97221115798254,7.977246558373167,-30.234846728893615,-4.76011787071576,21.142600485246135,17.036348721943746,-6.819303503456442,12.737364429088931,9,6.0949859619140625,18.059982299804688,26.072486877441406,-2.7650146484375,-13.420013427734375,1,-0.02763816578781597,-1.1204787865215249,391.510009765625,-1.1657386370821232,387.2999877929688,-1.0390404838820537,381.6099853515625,-0.02763816578781597
10975,2023-09-27,391.1099853515625,393.2799987792969,384.6700134277344,387.1400146484375,568000.0,0.01880739385664132,1.0721992493628398,-0.7799555126537122,37.17948940883723,31.107320854563326,-0.21959138942855816,12.428859513773205,14.045225607668328,-17.596862968611163,13.77334238460392,9.389984130859375,-10.721068583166698,-9.008010864257812,-33.83403902795391,15.818017299438281,-21.421024946105888,3.405003217590263,11.493367292190271,82.69527951308191,56.27095789946856,12.41301408184805,9,-1.1249847412109375,10.840011596679688,18.852516174316406,-4.0549774169921875,13.470001220703125,2,-0.06031550515563022,-1.1194330806367179,383.8900146484375,-1.1204787865215249,391.510009765625,-1.1657386370821232,387.2999877929688,-0.06031550515563022
10976,2023-09-28,392.42999267578125,397.5899963378906,389.5899963378906,390.8599853515625,581500.0,0.003375028441250816,-2.8929579138079538,0.3954707582559498,38.26121990004349,30.761045267301228,-2.20230501246391,9.517593774652198,12.62490810583023,-18.1647805143283,13.103882256507045,8.0,-12.648982550262588,-6.368003845214844,-29.771531625949308,17.03552393551962,-18.069767735582104,5.333760045152417,7.987023727033716,69.37684395833674,40.78868714223961,11.701763890367234,9,-2.4449920654296875,9.520004272460938,16.68750762939453,-3.3449859619140625,8.760009765625057,3,-0.05725862355089517,1.0721992493628398,391.1099853515625,-1.1194330806367179,383.8900146484375,-1.1204787865215249,391.510009765625,-0.05725862355089517
10977,2023-09-29,389.5199890136719,395.9599914550781,388.0499877929688,395.8500061035156,535100.0,-0.007415344689297387,1.415272795042614,-4.031839210045485,38.32560301212914,30.58705076832856,0.3353701616935041,10.826250075146106,15.42676574890288,-14.536562784546845,12.45737080505685,7.910003662109318,-12.249232088497536,-7.909007263183582,-30.021686006511345,14.20367148014418,-18.965346634847492,3.1473321084803274,8.929324772299083,46.520813236016814,15.586072004511024,11.056339371663896,9,0.4650115966796875,12.430007934570312,18.465011596679688,-0.4349822998046875,16.620025634765625,4,-0.059765864232656285,-2.8929579138079538,392.42999267578125,1.0721992493628398,391.1099853515625,-1.1194330806367179,383.8900146484375,-0.059765864232656285
10978,2023-10-02,385.239990234375,392.1400146484375,383.0,388.8500061035156,482100.0,-0.010987879698124203,-1.2595843722768991,0.5703011252422597,36.53742116631022,31.429052909667796,3.297239709199289,12.832792184239452,19.713002603698556,-9.624126020240851,11.786800916725552,9.1400146484375,-13.046846543030142,-10.328005981445301,-29.660906163447805,9.004894200557203,-19.994456072446553,-0.661555890444049,12.350006103515625,18.157660035310606,-13.839541449518514,9.666450091001247,10,4.7450103759765625,16.710006713867188,22.095008850097656,5.6550140380859375,21.839996337890625,0,-0.040727865328468615,1.415272795042614,389.5199890136719,-2.8929579138079538,392.42999267578125,1.0721992493628398,391.1099853515625,-0.040727865328468615
10979,2023-10-03,381.95001220703125,386.75,378.20001220703125,383.6499938964844,454200.0,-0.008540074007743037,1.1645555439665929,0.47090698519777163,43.56073337571618,33.439001696155145,5.651485016813467,14.52685986229892,22.964025108029546,-5.519142517267312,12.10448406556745,8.54998779296875,-13.264265091792709,-12.131983947753895,-30.81141534007685,6.547447444569059,-21.471699643915372,-2.792268251592418,14.009979248046875,19.33988173838592,-15.078940291642446,9.339715696161477,10,5.9449920654296875,18.729995727539062,24.252487182617188,11.964996337890625,28.709991455078125,1,-0.03414061559933579,-1.2595843722768991,385.239990234375,1.415272795042614,389.5199890136719,-2.8929579138079538,392.42999267578125,-0.03414061559933579
10980,2023-10-04,384.5899963378906,385.8900146484375,378.0299987792969,381.95001220703125,504700.0,0.0069118576946880506,1.9999941760577735,-1.5529485683511355,41.208695718263186,35.490077297421024,2.337041823341167,10.265440060588674,20.307866739920087,-7.283930789995452,12.824746870952561,7.860015869140625,-13.660156701868289,-8.128500366210915,-25.261012038898514,9.004011306476684,-16.694756202554743,0.43775547013291316,9.238797607421873,33.537824015277515,-1.6364946091531394,8.566255836343812,10,3.220001220703125,16.0050048828125,21.612503051757812,11.055007934570312,28.230010986328182,2,-0.036714410805376296,1.1645555439665929,381.95001220703125,-1.2595843722768991,385.239990234375,1.415272795042614,389.5199890136719,-0.036714410805376296
10981,2023-10-05,383.67999267578125,391.55999755859375,381.5799865722656,389.1099853515625,835400.0,-0.0023661657109507184,-1.0726907426890948,-2.0568277711630274,42.73415218026402,37.69344877153649,3.9912810283527733,9.668308615176102,21.33037813046178,-5.485557348758334,13.671148678163577,9.980010986328125,-13.062654851811999,-7.767004394531227,-23.494375578055894,7.96036678899344,-15.630689986293532,0.09668119723107793,7.936969946289082,31.511412183207664,-5.848607322998806,7.863685591762327,10,4.1300048828125,16.915008544921875,23.605010986328125,12.32000732421875,35.77001953125,3,0.054472462196238025,1.9999941760577735,384.5899963378906,1.1645555439665929,381.95001220703125,-1.2595843722768991,385.239990234375,0.054472462196238025
10982,2023-10-06,391.7200012207031,396.989990234375,380.30999755859375,382.8999938964844,855300.0,0.02095498513970173,-1.3828560965401786,-1.6243129320519305,46.681640083226235,39.245839629875434,-3.7501854931126672,0.26519291478030027,13.384178354978644,-12.640663424232912,14.322499151143944,16.67999267578125,-11.94717583166721,1.147004699707054,-12.1870902314173,14.481099630831409,-5.520042765855123,7.814052165269231,-13.69000244140625,72.20468676814518,32.74494420521314,6.667047465562164,10,-3.910003662109375,8.875,16.55750274658203,4.279998779296875,27.709991455078125,4,0.024175434471541246,-1.0726907426890948,383.67999267578125,1.9999941760577735,384.5899963378906,1.1645555439665929,381.95001220703125,0.024175434471541246
10983,2023-10-09,395.4100036621094,396.1000061035156,385.9200134277344,390.6499938964844,450800.0,0.009420000076348467,2.315950615320384,0.5396831987377774,52.987736779901766,41.941854624965714,-7.6313097037318585,-4.503132332013308,9.759938950876062,-15.316964812761398,14.62765578731618,10.17999267578125,-9.557742144867973,5.375007629394531,-6.039495863409513,16.789511122198576,-0.3322441170074626,11.082259375796525,-17.000805053710963,91.66673373240128,49.83591243485863,5.707251746402012,10,-7.600006103515625,5.18499755859375,13.489997863769531,0.589996337890625,32.54998779296875,0,0.027136417609447294,-1.3828560965401786,391.7200012207031,-1.0726907426890948,383.67999267578125,1.9999941760577735,384.5899963378906,0.027136417609447294
10984,2023-10-10,397.260009765625,401.9100036621094,394.95001220703125,396.6400146484375,408800.0,0.004678703336743473,-2.4799957275390625,0.13025080781658716,55.438275356270346,43.970608619124945,-8.253254027973753,-7.370551048063589,7.661985033609142,-16.281992807837582,14.976344019690213,6.959991455078125,-7.423483005644584,7.631013488769554,-1.9091127184431684,17.171139695982276,2.8609503851631644,12.401076592375944,-18.479195324707064,80.52766773162939,37.35671773360406,4.770063103606365,10,-7.290008544921875,3.334991455078125,12.582489013671875,-0.8300018310546875,31.819976806640625,1,0.02471926840165506,2.315950615320384,395.4100036621094,-1.3828560965401786,391.7200012207031,-1.0726907426890948,383.67999267578125,0.02471926840165506
10985,2023-10-11,407.2900085449219,407.4700012207031,397.80999755859375,397.80999755859375,733600.0,0.025247944753397977,-1.0379730943436314,15.290460720614295,70.15700987054699,47.514585282514226,-17.597296022201533,-16.908058041046104,-2.638634113939588,-25.427245779789757,14.934828576640612,10.209991455078125,-6.196868744405663,16.798011779785156,4.408103384509673,29.18792017506064,10.603057582147414,22.992965977422898,-27.584026535156283,99.33728773375552,48.77386218178893,6.194954197637741,10,-14.540008544921875,-10.305007934570312,2.8474884033203125,-10.860000610351562,19.149993896484432,2,0.008274190494451661,-2.4799957275390625,397.260009765625,2.315950615320384,395.4100036621094,-1.3828560965401786,391.7200012207031,0.008274190494451661
10986,2023-10-12,406.8699951171875,412.2799987792969,401.5799865722656,407.7099914550781,901400.0,-0.001031239212655688,1.1442886629462579,-0.08860710595188659,66.74654268126437,50.672467467973696,-16.6661884626252,-16.408633879002025,-2.2321259175240584,-24.079062713557278,15.054980928461575,10.70001220703125,-3.800076898976556,15.793498229980457,1.513586618774184,30.07340984118673,8.653542424377349,22.933454035583566,-25.498171954765667,83.07787470897571,29.34200272998774,7.1399558056031305,10,-11.714996337890625,-11.05999755859375,3.2675018310546875,-10.439987182617188,25.77001953125,3,0.014623865800960756,-1.0379730943436314,407.2900085449219,-2.4799957275390625,397.260009765625,2.315950615320384,395.4100036621094,0.014623865800960756
10987,2023-10-13,392.92999267578125,409.1700134277344,389.1700134277344,408.2300109863281,788200.0,-0.03426156415734516,1.3282855645655514,18.214386920980928,51.04165454052133,52.28404895399716,-2.4491643483093526,-2.534797428342756,11.135260067630895,-9.303285692015436,14.636071289694335,20.0,-2.7859869395774695,1.8129959106445312,-12.48396116341695,16.109952984706013,-5.335482626386238,8.9614744476753,-9.085515464009404,26.593259269893167,-25.474234101527173,7.148478537030752,10,2.225006103515625,2.8800048828125,17.207504272460938,6.3300018310546875,38.600006103515625,4,0.06749298863813769,1.1442886629462579,406.8699951171875,-1.0379730943436314,407.2900085449219,-2.4799957275390625,397.260009765625,0.06749298863813769
10988,2023-10-16,396.989990234375,402.260009765625,392.7200012207031,397.8999938964844,467700.0,0.010332623200753677,-1.0190533396629173,0.059477292356053944,60.13930382102898,54.12611233680968,-5.215623251367674,-6.857378585944389,6.66793625092555,-12.409830863588411,14.633435740417166,9.540008544921875,-1.805705130619117,5.816493225097645,-8.568048393564709,20.20103484376,-1.3757775842335604,13.00876403442885,-10.87067129720117,33.83808638421272,-21.724524713679877,7.192270809331187,10,-1.834991455078125,-1.17999267578125,14.655006408691406,3.9350128173828125,35.930023193359375,0,0.056525360823727944,1.3282855645655514,392.92999267578125,1.1442886629462579,406.8699951171875,-1.0379730943436314,407.2900085449219,0.056525360823727944
10989,2023-10-17,402.8299865722656,407.2300109863281,393.0700073242188,394.3299865722656,578400.0,0.014710689139650013,-1.5698833016710123,-9.340621751232435,59.269219388171315,56.1328371890217,-8.696890912978176,-12.460430827788684,0.13190659937777127,-17.14463846227619,14.00364825042431,14.160003662109318,-0.40471397950756227,11.100489807128895,-4.201726314258281,26.40270592851607,3.4493817464353356,18.751597867822454,-14.617813247721926,59.1085322501413,6.689766369741044,7.6511080606935735,10,-6.5349884033203125,-7.5649871826171875,8.817512512207031,-1.9049835205078125,28.4000244140625,1,0.06238364997761736,-1.0190533396629173,396.989990234375,1.3282855645655514,392.92999267578125,1.1442886629462579,406.8699951171875,0.06238364997761736
10990,2023-10-18,378.9800109863281,397.45001220703125,377.760009765625,397.1300048828125,1065800.0,-0.059206058091355485,1.095794942757235,-2.135293399586397,42.15744228794724,56.06875831209761,15.951044491385005,11.05203972319373,22.98887947682033,7.601307789200746,13.881493854586324,25.069976806640625,1.0433778641263984,-12.175486755371082,-28.504974985888566,4.154001475146401,-20.340230870629796,-4.010742640112369,33.29998779296875,3.5341877432809587,-44.80873497164872,8.164744115258728,10,16.039993286132812,16.039993286132812,32.66748809814453,21.944992065429688,54.69000244140625,2,0.13219688145437547,-1.5698833016710123,402.8299865722656,-1.0190533396629173,396.989990234375,1.3282855645655514,392.92999267578125,0.13219688145437547
10991,2023-10-19,374.9800109863281,386.7699890136719,373.2099914550781,378.25,939200.0,-0.01055464637723147,-2.982361719194626,0.1801647445349977,41.628291253920125,55.50727510884137,20.771517832548966,15.31508355805147,26.021122836219888,12.391303615879508,13.070460109745033,13.55999755859375,1.9672301683688715,-15.843988037109398,-33.22473733877018,1.5367612645513873,-24.53436268793979,-7.153613386279005,36.609588012695326,4.922187012554971,-41.848033413739984,8.6903746508304,10,17.764984130859375,17.764984130859375,31.879989624023438,25.944992065429688,56.94000244140625,3,0.13723395900416246,1.095794942757235,378.9800109863281,-1.5698833016710123,402.8299865722656,-1.0190533396629173,396.989990234375,0.13723395900416246
10992,2023-10-20,372.9200134277344,376.1900024414063,369.3800048828125,375.30999755859375,653200.0,-0.005493619655019044,2.2819313610859235,0.7308844527815886,42.72040772828597,54.36646076977296,22.221073074632557,17.12029900988358,27.37573360753612,15.279332088610317,12.26477940208223,6.809997558593807,2.8565478270760423,-17.184986877441418,-36.284308892333115,1.91433513745028,-26.734647884887295,-7.63532586999554,37.13440126953128,9.352729125697731,-39.34160038713762,9.54966100744586,10,17.909988403320312,17.909988403320312,33.93998718261719,28.004989624023438,53.6099853515625,4,0.16014158283375646,-2.982361719194626,374.9800109863281,1.095794942757235,378.9800109863281,-1.5698833016710123,402.8299865722656,0.16014158283375646
10993,2023-10-23,366.8699951171875,374.260009765625,366.2799987792969,373.0299987792969,634700.0,-0.0162233671905605,-1.1743909993888166,2.577424503607227,41.37101382057145,52.80343171025087,26.593543100594104,22.376980085800938,32.51462763783525,22.287244775329555,12.140127808071774,7.980010986328125,3.574684433953621,-22.003004455566384,-43.72013027195743,-0.28587863917533696,-32.861567363761935,-11.144441547370832,40.743954991210956,1.4407720684130119,-48.86131596008272,10.858562908195527,10,22.410003662109375,22.410003662109375,39.14500427246094,34.05500793457031,61.19000244140625,0,0.17624772950280487,2.2819313610859235,372.9200134277344,-2.982361719194626,374.9800109863281,1.095794942757235,378.9800109863281,0.17624772950280487
10994,2023-10-24,373.2799987792969,376.42999267578125,368.1099853515625,372.4700012207031,560600.0,0.017472139306627943,1.3403725641685982,-0.13149303198894233,43.79594375794326,49.87442436440601,18.35441819242618,15.949061565323632,25.335919175613242,16.79351660038077,11.820771736049593,9.55999755859375,3.5754430325425233,-15.0625,-37.78713209519867,7.662132095198672,-26.424816047599336,-3.700183952400664,31.02723522277347,22.457481502948465,-28.727342782620486,11.36231604759934,10,16.0,16.0,30.525001525878906,27.645004272460938,59.899993896484375,1,0.159772864454224,-1.1743909993888166,366.8699951171875,2.2819313610859235,372.9200134277344,-2.982361719194626,374.9800109863281,0.159772864454224
10995,2023-10-25,367.5199890136719,373.0899963378906,366.4800109863281,371.3800048828125,626300.0,-0.015430802037241342,-1.2255948130147296,-4.765466053801522,41.58333410157073,47.0785122999956,19.9810003335964,20.923933781476876,30.407567098701122,23.21025378357467,11.866845506445047,6.79998779296875,2.5950927180267627,-19.64300994873048,-44.14235828805897,4.856338390598012,-31.892684118394754,-7.393335779066206,33.74506617057659,6.051687776281769,-45.654487903331336,12.249674169664257,10,20.20501708984375,21.760009765625,33.45750427246094,35.65000915527344,72.6400146484375,2,0.1733511751119643,1.3403725641685982,373.2799987792969,-1.1743909993888166,366.8699951171875,2.2819313610859235,372.9200134277344,0.1733511751119643
10996,2023-10-26,369.9599914550781,375.9400024414063,369.20001220703125,369.3399963378906,559400.0,0.006639101312433615,-13.978365547643396,-0.16061983634423055,37.96459961893547,45.62550619759717,13.136114723502146,17.617479574332492,27.37202393247992,21.501324527027577,12.365035582129611,8.420013427734432,1.204346436340927,-16.079507446289085,-41.60139908041015,9.442384187831976,-28.840453263349616,-3.3185616292285545,28.506259216774197,36.256107277619925,-12.326029228562732,12.76094581706054,10,16.795013427734375,19.32000732421875,31.017501831054688,35.910003662109375,68.19000244140625,3,0.172207869618767,-1.2255948130147296,367.5199890136719,1.3403725641685982,373.2799987792969,-1.1743909993888166,366.8699951171875,0.172207869618767
10997,2023-10-27,366.239990234375,372.70001220703125,364.6099853515625,369.2799987792969,476300.0,-0.010055144628131507,-1.5682550293306983,-4.903278204370939,33.87149953209541,42.70686127660454,14.161194016179252,20.557996467999033,30.675349245563552,25.791291830454156,12.853541809099452,8.09002685546875,-2.4411629954453247,-18.635508728027332,-45.573260908885516,8.30224345283085,-32.104384818456424,-5.166632637598241,29.651360286072872,13.790218889904422,-28.129917834453003,13.468876090429092,10,19.680007934570312,22.205001831054688,33.63250732421875,38.52500915527344,68.58999633789062,4,0.1793360226755345,-13.978365547643396,369.9599914550781,-1.2255948130147296,367.5199890136719,1.3403725641685982,373.2799987792969,0.1793360226755345
10998,2023-10-30,369.5499877929688,371.92999267578125,365.5700073242188,370.4700012207031,527400.0,0.009037783002548538,2.312495529647349,0.30263514530942265,34.922180022131826,40.00163468037793,7.319189049507656,16.877597186284902,27.020133495455127,22.87894002556169,12.837058648924577,6.359985351562443,-5.934472904289578,-14.541011047363213,-42.33435167168807,13.252329576961642,-28.43768135952564,-0.6443407352007853,23.213226210590506,41.79356497761577,4.560513632704129,13.896670312162419,10,11.480010986328068,18.89500427246088,29.735008239746037,34.90000915527338,64.77001953125,0,0.15418756019077362,-1.5682550293306983,366.239990234375,-13.978365547643396,369.9599914550781,-1.2255948130147296,367.5199890136719,0.15418756019077362
10999,2023-10-31,368.9100036621094,368.989990234375,362.489990234375,366.3599853515625,1178400.0,-0.00173179313218641,3.7970630961363048,-2.7717185789632524,26.73939098011367,38.28851786839643,2.9520663609138182,17.38173731506197,27.309694384600675,23.966543497763382,12.447970269404522,7.059997558593807,-7.534754020066771,-14.528994750976551,-43.13377230272357,14.075782800770469,-28.83138352685006,-0.22660597510304115,21.037887476250262,47.73239852063602,17.59688451947327,14.302388775873503,10,5.7199859619140625,18.474990844726562,28.537490844726562,35.53999328613281,64.8599853515625,1,0.16033719148115266,2.312495529647349,369.5499877929688,-1.5682550293306983,366.239990234375,-13.978365547643396,369.9599914550781,0.16033719148115266
11000,2023-11-01,370.4700012207031,370.5199890136719,362.6000061035156,369.6199951171875,1202200.0,0.00422866700037372,15.673969610331202,0.3333333333333333,28.24007603855202,36.800938400022204,0.06478989499703403,15.50459532082425,25.3898658763826,22.862990473189086,11.94940065484051,7.91998291015625,-10.347397330379124,-12.262997436523449,-41.43944629542341,16.91345142237651,-26.851221865973457,2.3252269929265594,16.182941809178374,59.33088285344744,34.409550779868674,14.588224429449992,11,-1.010009765625,16.914993286132812,25.49749755859375,33.97999572753906,68.16000366210938,2,0.16927144235281655,3.7970630961363048,368.9100036621094,2.312495529647349,369.5499877929688,-1.5682550293306983,366.239990234375,0.16927144235281655
11001,2023-11-02,404.5799865722656,411.4599914550781,395.0,396.3999938964844,1580800.0,0.09207219272591494,-1.9981822830969005,9.623451692815856,55.61121163437101,38.23324994514276,-32.860518265823316,-17.875836147926293,-8.886047378669048,-10.626847577919762,12.241060294612092,40.989990234375,-12.938937025177552,20.801988220214866,-9.970737722090576,51.57471416252031,5.4156252490621455,36.18835119136759,-42.089996337890625,85.95057236816275,58.71093654456844,15.386362971152707,11,-17.604995727539062,-17.194992065429688,-8.61248779296875,-0.1299896240234375,33.6400146484375,3,0.08794309721370386,15.673969610331202,370.4700012207031,3.7970630961363048,368.9100036621094,2.312495529647349,369.5499877929688,0.08794309721370386
11002,2023-11-03,401.1900024414063,413.0,400.3500061035156,411.3999938964844,1127000.0,-0.008379020820037053,-1.127840333050145,-1.2481663321419707,52.03607431450816,39.418256666691285,-27.98124812331463,-14.48253363240758,-5.517179200090766,-6.784056428650615,13.270192284760396,12.649993896484375,-12.358342403298025,16.93850402832038,-14.629906480678528,48.50691453731929,1.1542987738209263,32.722709282819835,-38.58999633789068,76.61850074194386,48.13925563474885,15.784205254499458,11,-13.445007324218807,-13.445007324218807,-5.222503662109432,3.2599945068358807,39.63998413085932,4,0.09212590351245376,-1.9981822830969005,404.5799865722656,15.673969610331202,370.4700012207031,3.7970630961363048,368.9100036621094,0.09212590351245376
11003,2023-11-06,406.1400146484375,406.42999267578125,399.1900024414063,402.0,822200.0,0.01233832392858325,2.0678115139915962,-0.40548659287843103,51.61859611935675,40.28744026240389,-29.921573924945733,-19.591953268033933,-10.588544362647212,-11.237022520023913,14.315371561693249,7.239990234374943,-11.208416422842504,21.352015686035145,-11.358902567215978,54.06293393928627,4.996556559409612,37.70747481266068,-41.52400878906252,86.41856261086863,59.260255473501886,16.355459126625547,11,-18.39501953125,-18.39501953125,-10.172515869140625,-1.6900177001953125,35.399993896484375,0,0.07064059410315116,-1.127840333050145,401.1900024414063,-1.9981822830969005,404.5799865722656,15.673969610331202,370.4700012207031,0.07064059410315116
11004,2023-11-07,407.0799865722656,408.8399963378906,401.30999755859375,403.1400146484375,626900.0,0.0023144036291076198,1.0187687411280062,0.9516806722689075,67.70858815945152,43.19024626883509,-28.56692655132639,-20.826290903064773,-11.813277391579732,-11.773063453534633,15.392979728509133,7.529998779296875,-9.887190542828193,21.800988769531273,-11.975614414236532,55.57759195329908,4.912687177647399,38.689290361415146,-40.528620947265665,88.25394018917268,55.706986519382376,16.888301591883895,11,-19.334991455078125,-19.334991455078125,-11.11248779296875,-2.6299896240234375,48.33001708984375,1,0.0669156471712653,2.0678115139915962,406.1400146484375,-1.127840333050145,401.1900024414063,-1.9981822830969005,404.5799865722656,0.0669156471712653
11005,2023-11-08,410.6600036621094,414.760009765625,407.7799987792969,409.7300109863281,715200.0,0.008794382450457938,-1.8902634738105768,0.2360404322063437,72.60517004698285,47.03919853861814,-28.367098384252245,-25.445495174452844,-15.898940208756471,-14.845353387467867,16.059967675748908,7.680023193359375,-7.659543301349004,25.212506103515636,-9.056469903475033,59.481482110506306,8.078018100020302,42.34699410701097,-42.25069266210943,79.25099151191668,41.424742898662046,17.134488003495335,11,-22.035003662109375,-22.035003662109375,-16.37249755859375,-7.4799957275390625,42.94000244140625,2,0.056275228036517966,1.0187687411280062,407.0799865722656,2.0678115139915962,406.1400146484375,-1.127840333050145,401.1900024414063,0.056275228036517966
11006,2023-11-09,412.8200073242188,422.17999267578125,410.8599853515625,415.0400085449219,815900.0,0.005259834517234108,-2.687271679001178,-2.387116886526158,75.24677261697732,51.63645110360501,-26.60594766192611,-28.603394236054726,-18.6250294097386,-16.52382469036604,16.44023423422969,11.519989013671875,-5.8703965050901274,27.075009155273506,-8.06915607327494,62.21917438382195,9.502926540999283,44.64709176954773,-41.62965439828133,59.286692790468145,17.121009517750927,17.572082614274233,11,-20.485015869140682,-20.485015869140682,-18.61750793457037,-9.725006103515682,40.66998291015619,3,0.06252118865528522,-1.8902634738105768,410.6600036621094,1.0187687411280062,407.0799865722656,2.0678115139915962,406.1400146484375,0.06252118865528522
11007,2023-11-10,419.45001220703125,420.30999755859375,412.95001220703125,413.7799987792969,505500.0,0.01606027994085424,-1.0081852208052826,-2.554058698192381,83.02765905567236,56.981504329553964,-27.819916188176762,-34.93589727302151,-25.693531101341307,-22.66717650687417,18.2885992353195,7.489990234374943,-2.930620568605036,32.37901306152344,-5.7786154483197265,70.5366415713666,13.300198806601827,51.45782731644505,-44.18048810110628,88.12535176866628,39.12249477383444,19.07881425492159,11,-27.115020751953125,-27.115020751953125,-25.247512817382812,-16.355010986328125,40.80999755859375,4,0.04474904867664531,-2.687271679001178,412.8200073242188,-1.8902634738105768,410.6600036621094,1.0187687411280062,407.0799865722656,0.04474904867664531
11008,2023-11-13,419.42999267578125,421.6400146484375,415.9700012207031,417.67999267578125,374200.0,-4.772805022623672e-05,-1.1934360427365562,0.30864124438224927,81.51891769090163,63.068118408530395,-22.328407696247893,-34.93991912542117,-26.30052462448333,-22.103946317939744,20.263587108751985,5.670013427734375,0.5001775968729589,31.236993408203148,-9.388542524637444,71.86252934104374,10.924225441782824,51.54976137462347,-40.40763108426779,86.8231881006276,33.0389084970742,20.312767966420303,11,-27.039993286132812,-27.095001220703125,-25.227493286132812,-16.334991455078125,29.990020751953125,0,0.05102161092477364,-1.0081852208052826,419.45001220703125,-2.687271679001178,412.8200073242188,-1.8902634738105768,410.6600036621094,0.05102161092477364
11009,2023-11-14,427.9599914550781,432.7300109863281,422.3599853515625,425.3900146484375,588000.0,0.020337121637103772,-1.403240578664658,1.4685581752232142,89.77363646879638,69.90518067855756,-24.13985612669603,-43.732919787221476,-35.02349831769425,-30.021407134638082,22.039032978191774,13.300018310546875,5.272352385432555,38.5104919433594,-5.439620252671659,82.46060413939045,16.535435845343898,60.4855480413749,-45.48501937682323,80.88169459930867,20.18961432002827,21.975056098015518,11,-14.094985961914062,-30.349990844726562,-33.75749206542969,-24.864990234375,27.94000244140625,1,0.031731978131112726,-1.1934360427365562,419.42999267578125,-1.0081852208052826,419.45001220703125,-2.687271679001178,412.8200073242188,0.031731978131112726
11010,2023-11-15,429.0799865722656,433.2300109863281,428.67999267578125,429.5199890136719,749500.0,0.0026170556583560156,-6.3387970072848985,-0.17120872074382815,89.59283175922089,73.68091624798531,-17.96044818030174,-43.11777439880211,-36.333556932261445,-30.601557309002544,23.4820162249319,5.27001953125,10.197422372338508,37.12548828125,-9.91452527204001,84.16550183454001,13.605481504604995,60.645495057895005,-41.5795106032034,81.44828047218292,16.935482183662828,23.520006776645,11,-12.869979858398438,-31.219985961914062,-33.7974853515625,-25.9849853515625,29.110015869140682,2,0.06136388998280462,-1.403240578664658,427.9599914550781,-1.1934360427365562,419.42999267578125,-1.0081852208052826,419.45001220703125,0.06136388998280462
11011,2023-11-16,426.4400024414063,434.0400085449219,425.20001220703125,429.2999877929688,778400.0,-0.006152662005862841,-2.3108812435706234,6.49993064225274,90.90788812260797,78.00000667110751,-13.291241884116118,-38.3933109195944,-33.82957755960035,-27.50696396323025,24.490241035350362,8.839996337890625,16.271349184064718,31.912504577636753,-16.817328277481863,80.64233743275537,7.547588150077445,56.27742100519606,-33.4519822702722,63.963928766259315,-6.677220419126584,24.364916427559297,11,-9.824996948242244,-28.17500305175787,-31.572502136230526,-23.345001220703182,35.01998901367182,3,0.06369009358084599,-6.3387970072848985,429.0799865722656,-1.403240578664658,427.9599914550781,-1.1934360427365562,419.42999267578125,0.06369009358084599
11012,2023-11-17,432.6400146484375,433.20001220703125,426.3900146484375,428.0,538600.0,0.014539002372046639,1.3645784766668079,-1.6223910538221862,91.25150452875133,82.40366316104024,-16.272102278131513,-42.04554785951234,-40.099256243448735,-33.24778481633058,25.25886919934918,6.80999755859375,22.82023995140696,35.12651672363279,-15.31717887668924,85.57021232395482,9.904668923471775,60.348364523793805,-33.90471610497309,92.25238888194582,17.220213761256062,25.22184780016102,11,-14.965011596679688,-34.37501525878906,-37.15751647949219,-29.545013427734375,29.6099853515625,4,0.048192434541405316,-2.3108812435706234,426.4400024414063,-6.3387970072848985,429.0799865722656,-1.403240578664658,427.9599914550781,0.048192434541405316
11013,2023-11-20,431.5299987792969,434.0,429.4599914550781,431.489990234375,426800.0,-0.002565680084036237,-1.214635017752272,0.008622504011996527,90.69404284518708,84.95760257056641,-12.495834667865324,-37.77999101128444,-38.97556084276425,-31.7490290246634,25.854099357558656,4.540008544921875,24.190833555087977,30.78350067138672,-19.67908116176227,81.2460825045357,5.552209754812225,56.01479158796121,-27.85204083562843,78.51023303573528,0.02379449766901587,25.231290916574483,11,-10.6199951171875,-33.26499938964844,-36.04750061035156,-28.43499755859375,30.42999267578125,0,0.0665770886557111,1.3645784766668079,432.6400146484375,-2.3108812435706234,426.4400024414063,-6.3387970072848985,429.0799865722656,0.0665770886557111
11014,2023-11-21,432.9200134277344,435.3299865722656,428.989990234375,430.8800048828125,453900.0,0.003221130981321263,-1.1786787337909193,50.98932112890923,90.6734377484498,86.96518787072941,-10.990772135133227,-36.33578766029018,-40.30999359255293,-32.7908063744668,26.762638317085564,6.339996337890625,26.51141601047084,29.191514587402366,-21.485216749723975,79.86824592452871,3.8531489188392243,54.52988025596551,-24.99136839989046,76.20948427271276,-4.505850945377489,25.338365668563167,11,-9.825027465820312,-34.01002502441406,-37.43751525878906,-29.82501220703125,27.779998779296875,1,0.038113276097720306,-1.214635017752272,431.5299987792969,1.3645784766668079,432.6400146484375,-2.3108812435706234,426.4400024414063,0.038113276097720306
11015,2023-11-22,431.2300109863281,434.9700012207031,429.7799987792969,432.7999877929688,572100.0,-0.003903729070008355,-1.3221481092078404,-0.7695932502580798,80.04509854382776,87.49833519593501,-6.790115997272721,-31.229201206158336,-38.08804896454137,-30.77434669609505,27.590789491344285,5.19000244140625,28.69946247892875,24.316011047363304,-24.761696104896203,73.39371819962281,-0.2228425287664777,48.854864623493086,-18.917151311376756,59.52629850665333,-19.67887289113338,24.538853576129757,11,-7.0900115966796875,-32.32002258300781,-35.45001220703125,-28.135009765625,27.379974365234375,2,0.05720840915902392,-1.1786787337909193,432.9200134277344,-1.214635017752272,431.5299987792969,1.3645784766668079,432.6400146484375,0.05720840915902392
11016,2023-11-24,433.6700134277344,435.1700134277344,430.0499877929688,432.260009765625,221700.0,0.005658238942659377,1.3220051623796514,-0.8981047720866621,87.41932013391161,87.9862975379616,-6.662108724312304,-30.19984395323263,-40.12281377913041,-32.74009715497709,28.812209965640967,5.120025634765568,29.52881119561198,23.57051239013674,-23.642974825589647,70.78399960586313,-0.03623121772642435,47.17725599799991,-17.67441344921275,81.43200942156378,1.8211693479678246,23.606743607863187,11,-8.02001953125,-34.76002502441406,-38.65000915527344,-30.710006713867188,17.009979248046875,4,0.056540660535566056,-1.3221481092078404,431.2300109863281,-1.1786787337909193,432.9200134277344,-1.214635017752272,431.5299987792969,0.056540660535566056
11017,2023-11-27,431.9200134277344,433.8500061035156,429.3500061035156,430.489990234375,384700.0,-0.004035326275312334,-1.42588159810478,1.0141982122373006,82.06464102028818,88.046933463449,-3.3047484354219137,-24.53488399148125,-37.88090822334101,-30.459094194862246,29.681004957260953,4.5,29.721759710166225,18.53651123046876,-24.810493358124347,61.88351581906187,-3.136991063827793,40.210013524765316,-12.830911594213717,46.214903561509324,-31.190826145228037,21.673502294296558,11,-3.0750274658203125,-33.01002502441406,-39.175018310546875,-31.235015869140625,20.139984130859375,0,0.06839224187115867,1.3220051623796514,433.6700134277344,-1.3221481092078404,431.2300109863281,-1.1786787337909193,432.9200134277344,0.06839224187115867
11018,2023-11-28,426.5299987792969,436.5,426.489990234375,432.5499877929688,803900.0,-0.012479196334668874,-2.281967131100383,-4.20971424913041,71.7804871047247,86.04769464521881,3.574178935342161,-15.449288207082475,-32.172047943376924,-24.647217607300092,30.440718539130774,10.010009765625,29.465177711538274,10.297496032714832,-28.12999039388626,48.724982459315925,-8.916247180585742,29.511239246015407,-4.842355387577015,0.39968537352747496,-72.50946363455937,19.21374321330055,11,4.32000732421875,-27.035003662109375,-35.69999694824219,-27.759994506835938,27.019989013671932,1,0.08374557785602788,-1.42588159810478,431.9200134277344,1.3220051623796514,433.6700134277344,-1.3221481092078404,431.2300109863281,0.08374557785602788
11019,2023-11-29,428.05999755859375,433.0899963378906,426.6499938964844,430.8200073242188,504100.0,0.0035870836369671366,-1.308237533224681,0.4584742196965524,70.42249586114959,83.91765732321089,2.3019304314847204,-12.986534031810152,-33.22506128964437,-25.877416522653732,30.98462057308363,6.55999755859375,28.00762970347853,8.8699951171875,-22.71856131205766,40.45855154643266,-6.9242830974350795,24.66427333181008,-3.706129977383455,15.684373551864589,-54.09181665748314,15.794278214622567,11,2.790008544921875,-28.56500244140625,-38.779998779296875,-32.529998779296875,30.630004882812557,2,0.07919449163629011,-2.281967131100383,426.5299987792969,-1.42588159810478,431.9200134277344,1.3220051623796514,433.6700134277344,0.07919449163629011
11020,2023-11-30,433.17999267578125,434.1499938964844,426.7799987792969,430.3800048828125,636700.0,0.011960928716509445,2.109708987895957,-1.014484741264906,72.34411673293539,81.8550160576917,-2.430958580784079,-13.879160685948136,-37.75844437548756,-30.76155650891036,31.796959607658987,7.3699951171875,27.094386497767402,10.854490661621071,-11.459910723064638,33.16889204630678,-0.3027100307217552,22.011691353963897,-6.69000244140625,66.83312602131656,-4.093529278608159,11.157200692342844,11,-1.7349853515625,-33.68499755859375,-43.899993896484375,-38.459991455078125,24.279998779296875,3,0.06353021837702388,-1.308237533224681,428.05999755859375,-2.281967131100383,426.5299987792969,-1.42588159810478,431.9200134277344,0.06353021837702388
11021,2023-12-01,440.1600036621094,441.0899963378906,433.1099853515625,433.1099853515625,578700.0,0.016113419604659285,-1.2638270242192065,2.517874659400545,72.55495781986085,79.7776219789261,-8.113322991343068,-19.032753326253612,-43.773334525155235,-37.437022130235846,32.80538373117417,7.980010986328125,24.821878847413586,16.055500793457043,-5.97342119283752,38.084422779751606,5.041039800309761,27.069961786604324,-13.510009765625,93.6301898150761,23.851325894922198,11.014460993147292,12,-6.3700103759765625,-38.37001037597656,-51.657501220703125,-45.44000244140625,20.6199951171875,4,0.041916533842126125,2.109708987895957,433.17999267578125,-1.308237533224681,428.05999755859375,-2.281967131100383,426.5299987792969,0.041916533842126125
11022,2023-12-04,438.1499938964844,439.6499938964844,434.0899963378906,435.1300048828125,553100.0,-0.004566543413535573,-1.1803885900297397,0.42836612341189967,69.54068867709958,77.42724929358305,-5.855272458497666,-14.874441347574418,-40.98509556077909,-35.156131844084484,33.77719682113914,6.07000732421875,22.441730961718974,12.197491455078136,-7.8495485332067005,32.24453144336297,2.173971460935718,22.221011449220555,-11.3699951171875,79.86300539492028,11.734506550161925,10.023519994142406,12,-4.3600006103515625,-36.36000061035156,-50.13249206542969,-43.42999267578125,24.490020751953125,0,0.028597509879817906,-1.2638270242192065,440.1600036621094,2.109708987895957,433.17999267578125,-1.308237533224681,428.05999755859375,0.028597509879817906
11023,2023-12-05,434.8299865722656,438.6099853515625,433.8599853515625,436.989990234375,492800.0,-0.007577330527141601,-1.3170697213972564,-0.7152356026233087,58.04636320224641,73.80201878844935,-2.2550803603269287,-9.797152956757373,-37.0451147689389,-31.542520598001943,34.9003200317687,4.75,20.05587957109276,7.442985534667969,-10.644913507650074,25.53088457698601,-1.600963986491081,16.48693505582702,-5.18798828125,56.64813914660692,-9.459563747786206,9.043949521159028,12,-1.0399932861328125,-33.03999328613281,-47.647491455078125,-40.94499206542969,25.490020751953182,1,0.039624707399209314,-1.1803885900297397,438.1499938964844,-1.2638270242192065,440.1600036621094,2.109708987895957,433.17999267578125,0.039624707399209314
11024,2023-12-06,434.3200073242188,443.9100036621094,433.5499877929688,437.3900146484375,417200.0,-0.0011728244688617995,-3.494538666243086,1.4212972774410226,56.226253355080566,71.1554804341441,-1.7049180287871764,-7.527734724405207,-35.66265274545407,-30.814766163967704,36.073945705451834,10.360015869140568,16.928649813463835,5.571005249023472,-10.00669973045234,21.148710228499283,-2.217847240714434,13.359857738761377,-2.388409423828193,44.01638292868934,-19.318429656215628,7.788852489737917,12,0.8799896240233807,-31.12001037597662,-49.582511901855526,-40.43501281738287,26.429992675781193,2,0.04427606406442819,-1.3170697213972564,434.8299865722656,-1.1803885900297397,438.1499938964844,-1.2638270242192065,440.1600036621094,0.04427606406442819
11025,2023-12-07,433.7699890136719,436.5899963378906,431.9800109863281,435.92999267578125,532600.0,-0.0012663895313861362,1.6494085045556988,0.7035825761943708,59.164755665276445,68.01608438207353,-0.8456422368197991,-5.436326235229899,-34.46131106136079,-30.16946986826065,36.84479459656498,4.6099853515625,13.782016797414997,3.8654876708984602,-9.30507850908549,17.03605385088241,-2.7197954190935434,10.450770760890464,10.1400146484375,15.004016146443536,-46.25800945095027,6.585283089991982,12,1.4300079345703125,-30.514984130859375,-52.76249694824219,-40.94499206542969,22.279998779296932,3,0.057449832996512296,-3.494538666243086,434.3200073242188,-1.3170697213972564,434.8299865722656,-1.1803885900297397,438.1499938964844,0.057449832996512296
11026,2023-12-08,438.6300048828125,440.0299987792969,432.9100036621094,432.9100036621094,858400.0,0.011204131203709,-1.4895082509483388,-2.6481442235691377,57.74899998894579,65.31434648970215,-5.507237959179406,-8.710153160671211,-38.64265516288856,-34.82705995240042,37.32917939779373,7.1199951171875,10.543075979963305,7.435003662109352,-3.566429656852165,18.43643698107087,1.9342870026285937,12.93572032159011,5.279998779296875,55.74181038672676,-1.534042434324519,5.50071665948077,12,-3.4300079345703125,-19.175003051757812,-60.20751190185547,-45.80500793457031,27.07000732421875,4,0.04292908912443494,1.6494085045556988,433.7699890136719,-3.494538666243086,434.3200073242188,-1.3170697213972564,434.8299865722656,0.04292908912443494
11027,2023-12-11,438.2200012207031,439.8900146484375,436.3999938964844,436.7999877929688,829200.0,-0.0009347369253019933,-2.1441611107292595,0.24825404277794272,58.81421545448989,63.87364963967605,-4.592558016817065,-7.190509894729075,-37.45093880142275,-34.201068248610056,37.839740955573475,3.490020751953125,9.57089963742493,6.0865005493163835,-3.846856600684589,16.019857699317356,1.1198219743159257,11.053179124316841,5.451402587890641,52.30506341418493,-2.1904010855500786,4.966678575000476,12,-2.94000244140625,-16.669998168945312,-51.040008544921875,-45.39500427246094,32.149993896484375,0,0.05148098556832359,-1.4895082509483388,438.6300048828125,1.6494085045556988,433.7699890136719,-3.494538666243086,434.3200073242188,0.05148098556832359
11028,2023-12-12,440.8299865722656,443.4100036621094,437.8900146484375,439.42999267578125,518500.0,0.005955879111615436,-1.464308339975068,0.9859018718704055,60.096967411594946,62.72636870083665,-5.543756419047838,-8.553606425527391,-39.09478771040057,-36.49530532185884,38.395071522013225,5.519989013671875,8.090538501056642,7.626486206054665,-1.0797340744641701,16.3327064865735,3.273376065795219,11.97959634631411,2.6075893798828247,74.18257350571213,21.507069893571206,4.353110140259428,12,-5.4849853515625,-19.279983520507812,-53.084991455078125,-48.00498962402344,32.69000244140625,1,0.0494749194485582,-2.1441611107292595,438.2200012207031,-1.4895082509483388,438.6300048828125,1.6494085045556988,433.7699890136719,0.0494749194485582
11029,2023-12-13,441.5400085449219,444.7200012207031,435.7699890136719,442.1900024414063,644100.0,0.0016106480826705294,2.1348601052884746,-0.4642833787466346,63.498272351551684,61.743497102905124,-4.627145677232022,-8.63690173316661,-38.704441030519206,-36.88575752639463,38.24054309578627,8.95001220703125,7.1495347843131185,7.657507324218727,-1.43643432220847,16.751448970645924,3.1105365010051287,12.204478147432326,-9.55999755859375,75.03928482455973,22.270738454656716,4.5469708232136,12,-3.19000244140625,-18.525009155273438,-53.795013427734375,-48.71501159667969,27.55999755859375,2,0.042532949259084685,-1.464308339975068,440.8299865722656,-2.1441611107292595,438.2200012207031,-1.4895082509483388,438.6300048828125,0.042532949259084685
11030,2023-12-14,455.4100036621094,456.7300109863281,446.1000061035156,446.8500061035156,766600.0,0.03141277086734573,-1.113321563131359,-13.1693506737394,71.90645468802853,61.6714411993682,-16.776419063116464,-21.5374120542499,-51.37531732229155,-50.35579798729782,38.34531370910474,15.19000244140625,7.395547023645406,20.21100158691405,7.245219461441991,33.17678371238611,13.728110524178021,26.69389264965008,-23.17519287109377,94.45840924290295,43.44365755914844,6.48289106273604,12,-11.05499267578125,-23.154998779296875,-67.66500854492188,-62.58500671386719,9.470001220703125,3,0.011725689587294585,2.1348601052884746,441.5400085449219,-1.464308339975068,440.8299865722656,-2.1441611107292595,438.2200012207031,0.011725689587294585
11031,2023-12-15,453.6000061035156,458.3699951171875,451.8399963378906,453.0899963378906,1331500.0,-0.003974435221095085,-3.3388555438397276,0.05958059708942081,71.81961477127813,61.924655209832494,-14.370699615092008,-18.538821712413437,-48.333173409227754,-48.083172861694266,38.9141785378968,6.529998779296875,7.728632003952839,17.043003845214855,2.3638152916047375,31.722192398824973,9.703409568409825,24.382598122019886,-20.385387304687526,78.8938596218792,26.145382919051997,7.339594276805054,12,-8.425003051757812,-18.985015869140625,-64.97500610351562,-60.77500915527344,18.199981689453182,4,0.005401194128057618,-1.113321563131359,455.4100036621094,2.1348601052884746,441.5400085449219,-1.464308339975068,440.8299865722656,0.005401194128057618
11032,2023-12-18,453.489990234375,455.5,450.92999267578125,455.5,514300.0,-0.00024253939078544562,3.547248876472732,-3.9411201531833413,80.36031317594805,64.40398298468823,-13.249163181879283,-17.693861399888647,-47.226078552067975,-47.56315565907664,39.45206722123067,4.57000732421875,7.5866278888843794,15.890489196777366,-0.4813123282420406,32.262290721796774,7.704588434267691,24.07638995928704,-18.76604885644531,78.40706387219349,18.2504258539025,8.185900762509696,12,-8.314987182617188,-17.829986572265625,-61.154998779296875,-60.66499328613281,18.100006103515625,0,0.026924567764650797,-3.3388555438397276,453.6000061035156,-1.113321563131359,455.4100036621094,2.1348601052884746,441.5400085449219,0.026924567764650797
11033,2023-12-19,460.260009765625,462.1099853515625,455.4100036621094,456.5,547000.0,0.01492870774887689,-1.2558851635309953,-1.8706425361350663,82.43348419961563,67.31589752296989,-17.916717939920943,-23.400918575204855,-53.01875127562562,-53.915730021071454,40.10878799242709,8.6199951171875,7.11388584753314,21.22400817871096,2.258335164633422,40.1896811927885,11.741171671672191,30.70684468574973,-24.117305163339836,92.97655336695597,26.071097360001474,9.482836507038765,12,-13.215011596679688,-21.220016479492188,-67.92501831054688,-67.43501281738281,16.239990234375,1,0.02196581309923218,3.547248876472732,453.489990234375,-3.3388555438397276,453.6000061035156,-1.113321563131359,455.4100036621094,0.02196581309923218
11034,2023-12-20,449.4200134277344,462.1700134277344,448.9599914550781,458.9400024414063,625700.0,-0.023551896988423082,-1.5306475610861183,-2.5319053957535376,64.6676284247472,67.92732782957776,-5.26299252499922,-11.869983147069263,-41.36685941139052,-42.883781649648085,40.313629288258355,13.21002197265625,6.681802120906013,9.55901184082029,-9.719388763905727,28.837412445546306,-0.08018846154271841,19.198212143183298,-11.199926365506997,20.65965034885355,-44.34421044028096,9.639200302363022,12,-1.8800048828125,-7.1550140380859375,-57.057518005371094,-56.59501647949219,28.439971923828125,2,0.05362461587352674,-1.2558851635309953,460.260009765625,3.547248876472732,453.489990234375,-3.3388555438397276,453.6000061035156,0.05362461587352674
11035,2023-12-21,455.8999938964844,456.7099914550781,451.5700073242188,453.5899963378906,313500.0,0.014418540063062757,1.6157728804609193,-0.24264708239434896,64.34558596926883,68.66028182739143,-9.246027879545238,-17.29364066303833,-47.266253196901175,-49.198603976762456,40.529540462250466,7.28997802734375,7.459153179861744,14.805493164062511,-5.2874191219424915,34.898405450067514,4.75903702106001,24.851949307065013,-15.284914197706314,52.53588870458756,-8.481476269108157,10.046456143002503,12,-6.92999267578125,-12.214981079101562,-50.16249084472656,-58.28999328613281,8.600006103515625,3,0.028953745083901916,-1.5306475610861183,449.4200134277344,-1.2558851635309953,460.260009765625,3.547248876472732,453.489990234375,0.028953745083901916
11036,2023-12-22,458.1900024414063,460.2200012207031,455.2300109863281,456.3500061035156,376400.0,0.005023050176749644,-1.446081694628739,0.7965360530557489,68.17191887002039,69.70002665133926,-9.465013388052057,-18.606447895736153,-48.92355415977096,-51.175933747239185,40.831146118891404,4.989990234375,8.56379699940942,15.869502258300827,-5.280418799235747,37.0194233158374,5.2945417295325115,26.444462787069142,-15.419429369732597,69.8712765613381,10.77353815073986,10.574960528768298,12,-9.220001220703182,-14.504989624023494,-51.15499877929693,-60.330001831054744,41.98999023437494,4,0.014600934995873782,1.6157728804609193,455.8999938964844,-1.5306475610861183,449.4200134277344,-1.2558851635309953,460.260009765625,0.014600934995873782
11037,2023-12-26,461.4599914550781,462.8900146484375,458.3299865722656,458.4100036621094,267500.0,0.007136753303756294,-1.8411195406232768,1.657605360489558,74.16953340091624,71.26364509459718,-10.160180683488761,-20.60640647717696,-51.06039627480277,-54.30761034499113,41.32206546369815,4.700012207031193,9.821586894861923,17.66249237060549,-4.5294241274714295,39.85440886868241,6.566534121567031,28.758450619643952,-16.749474347798355,89.73423680987777,29.073878327679488,11.095958249038471,12,-12.129989624023438,-16.819976806640625,-54.019989013671875,-63.19499206542969,48.899993896484375,1,0.02240713502656333,-1.446081694628739,458.1900024414063,1.6157728804609193,455.8999938964844,-1.5306475610861183,449.4200134277344,0.02240713502656333
11038,2023-12-27,462.25,463.3599853515625,460.0499877929688,461.1400146484375,302800.0,0.001711976248321756,-1.0121326803206048,0.36393108002641533,75.22120674659901,72.56619336071356,-8.484460718362357,-19.587409196436056,-50.81560079937873,-54.88896084802013,42.29784062004465,3.309997558593693,10.980854150730465,16.6665008544922,-5.423352966528171,38.75635467551257,5.621573943982014,27.711427765002384,-15.357943187781302,92.29176512475125,28.30636476935868,11.044926910510188,12,-7.5200042724609375,-17.32501220703125,-54.279998779296875,-63.98500061035156,46.6199951171875,2,0.02020550857304615,-1.8411195406232768,461.4599914550781,-1.446081694628739,458.1900024414063,1.6157728804609193,455.8999938964844,0.02020550857304615
11039,2023-12-28,461.9599914550781,463.5799865722656,440.0,447.510009765625,467700.0,-0.0006273846293605168,1.6659156581818808,13.018173320136368,75.57610117363275,72.97393185911402,-5.580067936205921,-17.526049326861084,-49.661092082665846,-54.56230780766282,42.27642992413196,23.579986572265625,12.280544819889826,14.681492614746105,-6.944387163653744,36.307372393145954,3.8685527255461807,25.49443250394603,1.399993896484375,93.1297877875261,22.000589922092175,10.81293988919993,12,-10.169998168945312,-16.925003051757812,-52.37248992919922,-63.69499206542969,49.58999633789068,3,0.03147460562358195,-1.0121326803206048,462.25,-1.8411195406232768,461.4599914550781,-1.446081694628739,458.1900024414063,0.03147460562358195
11040,2023-12-29,460.70001220703125,464.0,459.95001220703125,462.6400146484375,401600.0,-0.0027274640041407006,-1.3546423945636168,-0.13425639444389298,71.42302770339123,72.92986662934881,-3.9010218287308476,-14.860535237175327,-46.76455597981851,-53.27535290229241,42.177530587553356,4.04998779296875,13.439438445642736,12.045512390136707,-9.303592278047859,33.39461705832127,1.370960056044396,22.72006472422902,-20.70001220703125,86.25005086263022,12.630228946429014,10.674552334092292,12,-8.70001220703125,-15.45501708984375,-49.69752502441406,-61.79002380371094,53.51995849609375,4,0.03724760731462684,1.6659156581818808,461.9599914550781,-1.0121326803206048,462.25,-1.8411195406232768,461.4599914550781,0.03724760731462684
11041,2024-01-02,458.6099853515625,461.3599853515625,456.9200134277344,458.4800109863281,635600.0,-0.004536632950054131,-1.7323160711770507,-0.06699701116879031,69.16710988558927,71.6861773748645,-1.1461202516788376,-11.929017923832816,-42.89956462269572,-51.12456412005122,41.39415559794898,4.439971923828125,14.49648304559878,9.032986450195324,-12.365047985963997,30.431020886354645,-1.666030767884365,19.732003668275013,-18.6099853515625,77.54160563151041,1.1749814254706905,10.699017218079675,1,-6.6099853515625,-13.364990234375,-47.084991455078125,-59.69999694824219,56.9000244140625,1,0.012843188845795162,-1.3546423945636168,460.70001220703125,1.6659156581818808,461.9599914550781,-1.0121326803206048,462.25,0.012843188845795162
11042,2024-01-03,450.67999267578125,458.55999755859375,449.3900146484375,456.6300048828125,553700.0,-0.01729136505761486,-1.150062609566742,-45.77835172575722,58.417363973635254,69.01771957197779,7.088821695076092,-3.1749601212102903,-33.18374869125989,-43.02761725810501,40.45988670101249,9.219970703125,13.671223223752463,0.47649383544921875,-20.23556991410652,21.188557585004958,-9.87953803932868,10.832525710227117,-10.199992675781232,44.499969482421875,-30.815131478356193,10.35603187477788,1,1.32000732421875,-5.43499755859375,-38.400001525878906,-51.77000427246094,70.70001220703125,2,0.10983403036400219,-1.7323160711770507,458.6099853515625,-1.3546423945636168,460.70001220703125,1.6659156581818808,461.9599914550781,0.10983403036400219
11043,2024-01-04,452.05999755859375,459.3599853515625,451.5,451.95001220703125,546000.0,0.0030620504687131067,-14.564176939811457,-0.018484895112068522,58.88812511892723,68.37555253799779,4.943146762784977,-3.3707721996748887,-32.53003472121043,-44.29082514951796,39.48597677453748,8.67999267578125,12.99185568530487,0.9949981689453011,-18.41719860330676,20.40719494119736,-8.711100217180729,10.70109655507133,-11.109597558593748,50.24998982747396,-24.063144909941435,9.706098386126028,1,-0.05999755859375,-6.81500244140625,-38.18251037597656,-53.15000915527344,66.14001464843739,3,0.12896515530643082,-1.150062609566742,450.67999267578125,-1.7323160711770507,458.6099853515625,-1.3546423945636168,460.70001220703125,0.12896515530643082
11044,2024-01-05,453.5499877929688,456.05999755859375,451.5,451.5799865722656,423900.0,0.0032960010671634343,-3.2817393796117202,17.91148723640451,48.012804336102796,66.56079902320157,4.582500867402132,-3.5270679045755173,-32.13370660116294,-45.611216756798,38.05008217213807,4.55999755859375,12.011026880878944,1.5234893798828466,-16.23067616480563,19.277654924571323,-7.353593392461391,10.400572152227085,-12.138595792968829,28.473492918912534,-41.50307699734848,8.877082772344242,1,-1.5499877929688068,-8.22499084472662,-38.377487182617244,-54.05499267578131,58.08001708984369,4,0.12197113617710098,-14.564176939811457,452.05999755859375,-1.150062609566742,450.67999267578125,-1.7323160711770507,458.6099853515625,0.12197113617710098
11045,2024-01-08,458.6900024414063,458.739990234375,451.6700134277344,455.0899963378906,486400.0,0.011332851475643224,2.821627997129684,1.8274131333942414,55.076793081469695,65.10578504669593,-0.13424906949819615,-7.066728400858324,-35.10309293733724,-50.46922831139892,36.819184131432756,7.069976806640625,10.267462904413549,5.417503356933651,-10.325840562701956,21.160847276569257,-2.454168602884124,13.289175316751425,-16.82683828140631,77.69432376756662,8.480323002572831,7.8716719598178,1,-6.690002441406307,-13.30000305175787,-43.517501831054744,-59.19500732421881,63.21997070312483,0,0.11524119791190546,-3.2817393796117202,453.5499877929688,-14.564176939811457,452.05999755859375,-1.150062609566742,450.67999267578125,0.11524119791190546
11046,2024-01-09,457.4599914550781,457.4700012207031,449.8900146484375,454.67999267578125,525300.0,-0.002681573567728468,4.414240716722434,0.7722205738990257,53.87316961630049,62.85063351507197,1.0966437896195202,-4.588970184559798,-31.75065342642779,-48.922543852143576,35.23087026544925,8.799987792968807,10.278214546960896,3.2459930419921648,-10.990396251936374,17.482382335920704,-3.8722016049721333,10.364187688956463,-15.154090578278101,80.94283370472856,12.359151031385522,7.11819464696427,1,-5.459991455078125,-9.469985961914062,-41.989990234375,-57.964996337890625,64.41000366210938,1,0.12407637893645318,2.821627997129684,458.6900024414063,-3.2817393796117202,453.5499877929688,-14.564176939811457,452.05999755859375,0.12407637893645318
11047,2024-01-10,460.7799987792969,461.1000061035156,456.0,458.1700134277344,456200.0,0.0072574812797476795,2.1384652944711537,0.9388440638893463,50.543921354060586,60.10871291590103,-2.6037794571228687,-6.46357105473237,-32.745968466627005,-51.787275608096024,33.65776756139166,5.100006103515625,9.94708600429334,5.438000488281261,-6.91268196238218,17.788682938944703,-0.737340737050431,11.613341713612954,-18.040215920032836,97.1453383751351,30.339877027137632,6.175341225331717,1,-8.779998779296875,-12.789993286132812,-42.99000549316406,-58.99000549316406,59.27999877929699,2,0.11877688079196025,4.414240716722434,457.4599914550781,2.821627997129684,458.6900024414063,-3.2817393796117202,453.5499877929688,0.11877688079196025
11048,2024-01-11,462.6400146484375,464.0299987792969,455.92999267578125,462.3699951171875,449100.0,0.004036667984869569,4.311500670388826,0.10345633974089144,67.02729048665344,59.15884506179222,-4.920049504052599,-6.962845168758918,-32.318455825987485,-53.15598068893041,31.846821368731305,8.100006103515625,9.219328078239982,6.20751495361327,-4.4886785466862875,16.903708453912827,0.8594182034634628,11.555611703763077,-19.47502744635875,90.16983245528651,16.803204310420313,5.348096750149791,1,-5.9300079345703125,-14.635009765625,-44.85002136230469,-60.85002136230469,56.8900146484375,3,0.12696694703118538,2.1384652944711537,460.7799987792969,4.414240716722434,457.4599914550781,2.821627997129684,458.6900024414063,0.12696694703118538
11049,2024-01-12,460.3200073242188,465.8299865722656,458.3900146484375,465.0,327400.0,-0.005014713926078551,1.3470069507287676,-17.332052441229447,56.376233665950316,57.48697905763211,-3.1929064846369215,-3.334721614027387,-27.670083039410827,-50.348534812088815,30.433756611396177,7.439971923828125,7.736965081685014,2.9485076904297216,-5.248187963969201,11.145203344828644,-1.1498401367697397,7.046855517629183,-16.32041965905131,65.43294257745751,-10.132054642303572,4.098347827199466,1,-2.7100067138672443,-11.415008544921932,-42.530014038085994,-58.530014038085994,63.39001464843733,4,0.12573862522131374,4.311500670388826,462.6400146484375,2.1384652944711537,460.7799987792969,4.414240716722434,457.4599914550781,0.12573862522131374
11050,2024-01-16,460.75,461.0799865722656,454.0,457.7699890136719,594400.0,0.0009341168511893816,2.890119471808845,-0.6367554807830327,53.90242949333445,55.790903458492686,-4.039901505512091,-3.5248645145580895,-25.768998926616632,-50.293699358015374,27.90305965334855,7.079986572265625,6.0427147558344245,3.1115005493164176,-5.163683195816759,11.386684294449594,-1.0260913232501707,7.249092421883006,-15.440588400406625,68.13051744042457,-7.817835022552998,4.137591872566585,1,-3.1399993896484375,-11.845001220703125,-41.55000305175781,-57.55000305175781,69.25,1,0.11042865953947367,1.3470069507287676,460.3200073242188,4.311500670388826,462.6400146484375,2.1384652944711537,460.7799987792969,0.11042865953947367
11051,2024-01-17,456.0499877929688,458.739990234375,453.1900024414063,455.1400146484375,635000.0,-0.010200786124864192,-1.3076884033144573,0.3053589898514256,42.09758650418008,53.977594850775446,0.2891988423625662,1.4420392802155106,-19.844097746306602,-45.22786834675543,25.101832517990797,7.559997558593693,4.141022933750719,-1.7110107421874545,-9.805030416676175,6.383008932301266,-5.758020579431843,2.335999095056934,-9.50934169501511,22.62649479582904,-49.44740054901067,4.047009837244367,1,1.8100128173827557,-6.679992675781307,-36.82248687744146,-52.84999084472662,75.02001953125006,2,0.14441396143937735,2.890119471808845,460.75,1.3470069507287676,460.3200073242188,4.311500670388826,462.6400146484375,0.14441396143937735
11052,2024-01-18,465.70001220703125,466.2699890136719,458.0899963378906,458.0899963378906,443400.0,0.02116001463077155,-1.1497964830669902,8.362901603058033,54.00325501283309,53.434831505653875,-7.829535159986733,-7.637940292919836,-28.022558462158145,-54.35931674812605,22.626161381086252,10.220001220703068,2.8622543459275107,7.328512573242165,-1.2372660736461398,15.89429122013047,3.045623249797984,11.611401896686345,-18.002005680618822,95.64237468065,25.046669749452747,4.282889323444164,1,-7.6200103759765625,-14.680023193359375,-38.37251281738281,-62.50001525878906,65.10998535156261,3,0.12061408940909657,-1.3076884033144573,456.0499877929688,2.890119471808845,460.75,1.3470069507287676,460.3200073242188,0.12061408940909657
11053,2024-01-19,470.3699951171875,471.55999755859375,464.7900085449219,467.3999938964844,650200.0,0.010027878006754642,1.5308341271697403,0.3902752992601207,58.85821848808648,54.63987752254095,-10.76071072300141,-12.13377857828283,-31.295949711991966,-58.55622300041597,19.805864880771548,6.769989013671875,1.9211437526455484,11.492996215820312,1.4007218246443358,21.58527060699629,6.446859020232296,16.53913341140833,-21.186229991794335,93.52203180341156,24.711926394750094,5.046137195587997,1,-9.644989013671875,-16.705001831054688,-41.954994201660156,-67.16999816894531,61.1199951171875,4,0.10564024694863172,-1.1497964830669902,465.70001220703125,-1.3076884033144573,456.0499877929688,2.890119471808845,460.75,0.10564024694863172
11054,2024-01-22,473.5199890136719,477.3699951171875,472.17999267578125,472.1900024414063,384200.0,0.006696842760345767,-6.68885774351787,0.4478067426351778,62.9861799359602,55.51869828415101,-12.046921599037205,-14.109067881237593,-33.014256789939054,-61.29512558609565,18.17659540781093,7.0,2.3478353350108705,13.437991333007801,2.390260864900881,24.48572180111472,7.914126098954341,18.96185656706126,-22.09860064495865,84.07772014186004,16.751832063049406,5.5238652340534635,1,-9.889984130859375,-16.949996948242188,-45.072486877441406,-70.31999206542969,57.579986572265625,0,0.09716599372930523,1.5308341271697403,470.3699951171875,-1.1497964830669902,465.70001220703125,-1.3076884033144573,456.0499877929688,0.09716599372930523
11055,2024-01-23,469.1000061035156,475.45001220703125,467.5799865722656,475.45001220703125,469900.0,-0.009334311143575857,1.4787458488924774,-4.7744888827702185,60.14704397681163,56.21579543531892,-6.699514853875314,-9.116896600291057,-27.299841676529468,-56.612678237344085,16.238341842177675,7.870025634765625,2.6207734473520645,8.358007812499977,-3.203015266487398,19.919030891487353,2.577496273006261,14.138519351993693,-14.564784924985474,65.79821539005204,-0.2257267974876953,5.780511539493701,1,-3.82000732421875,-10.415008544921875,-38.417503356933594,-65.49501037597656,66.35000610351551,1,0.1164144428876639,-6.68885774351787,473.5199890136719,1.5308341271697403,470.3699951171875,-1.1497964830669902,465.70001220703125,0.1164144428876639
11056,2024-01-24,464.8800048828125,471.95001220703125,464.4599914550781,471.95001220703125,557200.0,-0.00899595217607374,1.1188155566106963,1.1133859100236931,64.79783235064022,57.79956332382777,-1.470987319024971,-4.6061593667265015,-21.877390675146785,-52.18929033057634,13.80284422223296,7.490020751953125,3.540575562554068,3.8035064697265852,-7.8334995533491,15.44051249280227,-2.014996541811229,9.6220094812644,-7.60461083164347,35.21788887358789,-32.14365545988671,5.818503011537836,1,0.399993896484375,-6.19500732421875,-26.574996948242188,-55.27000427246094,72.91998291015636,2,0.14007914823870093,1.4787458488924774,469.1000061035156,-6.68885774351787,473.5199890136719,1.5308341271697403,470.3699951171875,0.14007914823870093
11057,2024-01-25,471.7999877929688,473.7699890136719,466.30999755859375,471.6499938964844,692600.0,0.01488552494724038,2.647920848225278,-0.02121552207882705,68.44168818253982,57.9567186233707,-7.446470982469634,-11.290654885234915,-27.703458663266417,-58.83276588973638,11.115827116288077,8.889984130859375,3.893773648278227,10.206489562988338,-2.3821013448562667,22.795080470832943,3.9121941090660357,16.50078501691064,-12.113241613877562,56.85510655146781,-12.147511117516274,6.294295453922297,1,-6.519989013671932,-13.114990234375057,-31.9049911499024,-61.36999511718756,63.71002197265619,3,0.12562530959042428,1.1188155566106963,464.8800048828125,1.4787458488924774,469.1000061035156,-6.68885774351787,473.5199890136719,0.12562530959042428
11058,2024-01-26,471.5899963378906,474.0899963378906,469.8900146484375,473.1600036621094,444800.0,-0.0004450857577603662,1.448974144527288,-10.467141403861751,67.26646380040668,59.16674419386585,-6.518951389824281,-10.904116773904548,-26.37879286116015,-58.433458324403944,8.262608196213279,4.199981689453125,4.477808201699588,9.529498291015614,-3.830947283274213,22.88994386530544,2.849275503870672,16.209721078160555,-9.781260286227848,55.228527190421595,-18.119981608643464,6.680222787144916,1,-6.30999755859375,-12.904998779296875,-31.17249298095703,-61.160003662109375,56.410003662109375,4,0.125575185395308,2.647920848225278,471.7999877929688,1.1188155566106963,464.8800048828125,1.4787458488924774,469.1000061035156,0.125575185395308
11059,2024-01-29,476.5,476.5899963378906,469.260009765625,470.7900085449219,615800.0,0.010411594181890527,1.4889664927488173,-3.636920265909886,67.1217018020682,60.6355522281696,-9.937492924170101,-15.461696842477068,-30.36907476197689,-62.95138728607765,8.352425482111405,7.329986572265625,5.230592726922737,13.712501525878906,-1.125576629482623,28.550579681240436,6.293462448198113,21.1315406035597,-12.823912860474252,99.2580684116777,25.366270581410333,7.419039077680766,1,-11.220001220703125,-17.81500244140625,-33.45750427246094,-64.20001220703125,54.72998046875,0,0.1154039669136937,1.448974144527288,471.5899963378906,2.647920848225278,471.7999877929688,1.1188155566106963,464.8800048828125,0.1154039669136937
11060,2024-01-30,477.8599853515625,479.1400146484375,474.55999755859375,474.8299865722656,806600.0,0.0028541140641396012,-1.5658525743496807,0.5306485663130328,69.56271586627753,63.68723326840266,-9.627639164501034,-16.306212218205246,-30.81067884750803,-63.910442578895584,8.495702146102788,4.58001708984375,5.158303855949441,14.214488220214832,-2.032938806702532,30.461915247132197,6.090774706756179,22.338201733673486,-12.540629254717317,91.2804681572027,17.525427084649166,8.123713513458679,1,-9.244979858398438,-18.28997802734375,-32.957481384277344,-65.52998352050781,61.6199951171875,1,0.11141336765246468,1.4889664927488173,476.5,1.448974144527288,471.5899963378906,2.647920848225278,471.7999877929688,0.11141336765246468
11061,2024-01-31,464.5,474.42999267578125,463.1600036621094,473.8599853515625,1686100.0,-0.027957949527273263,1.1466645740327381,-3.08910532093829,52.991318337600795,63.5747958600435,5.651330564765658,-2.616485262747574,-16.583513794592534,-50.17923485152323,8.4815331825885,14.699981689453125,5.53413580898814,0.5600021362304801,-15.515732348857853,16.635736621318813,-7.477865106313686,8.597869378774647,14.6400146484375,8.385453170445713,-59.83274383338269,8.03786724254416,1,6.6500091552734375,-4.92999267578125,-18.17249298095703,-52.16999816894531,72.8499755859375,2,0.15274491325518014,-1.5658525743496807,477.8599853515625,1.4889664927488173,476.5,1.448974144527288,471.5899963378906,0.15274491325518014
11062,2024-02-01,500.17999267578125,500.6600036621094,482.6000061035156,492.20001220703125,1632700.0,0.07681376248822658,3.0402668068517746,-0.8525633501571527,69.55208432012199,64.76300317471411,-27.517034781873576,-36.256826385071065,-51.16371827424496,-85.27819648401481,9.52473680977081,36.160003662109375,6.972734687961463,33.76499481201171,12.036837611802298,55.49315201222112,22.90091621190703,44.629073412116384,-37.019989013671875,98.719970703125,31.903807114440028,10.86407860010469,2,-18.269989013671875,-29.849990844726562,-53.85248565673828,-87.84999084472656,35.859985351562614,3,0.07521291468683966,1.1466645740327381,464.5,-1.5658525743496807,477.8599853515625,1.4889664927488173,476.5,0.07521291468683966
11063,2024-02-02,510.3599853515625,514.8499755859375,488.45001220703125,499.5899963378906,1165200.0,0.02035265869256775,1.6734181440030163,1.3496259866609557,74.09012829380579,65.99677521447474,-35.12127748268358,-44.10655097090654,-60.06717049541362,-94.76368277267233,10.983707174973043,26.39996337890625,9.749984591505097,41.02998809814454,12.754325006795227,69.30565118949386,26.892156552469885,55.1678196438192,-47.199981689453125,91.31361448407908,23.317746067353212,14.13783154567466,2,-21.354995727539062,-32.93499755859375,-63.374977111816406,-97.66998291015625,27.9200439453125,4,0.049278989607184576,3.0402668068517746,500.17999267578125,1.1466645740327381,464.5,-1.5658525743496807,477.8599853515625,0.049278989607184576
11064,2024-02-05,508.8699951171875,512.0999755859375,506.4100036621094,506.4100036621094,794100.0,-0.002919488747435084,-3.626009502660993,0.22841169586666327,72.93177227796497,67.41730058126956,-31.390616775785134,-40.32722411647865,-57.33644530684876,-92.56818542175813,12.521522111615418,5.689971923828125,11.482377873702603,36.77399749755858,4.462764621241149,69.08523037387602,20.618381059399894,52.92961393571727,-43.642392578125,88.43106264874302,19.60736605111768,16.155616438158713,2,-19.865005493164062,-31.44500732421875,-59.042503356933594,-95.94500732421875,30.690002441406364,0,0.03759310838990815,1.6734181440030163,510.3599853515625,3.0402668068517746,500.17999267578125,1.1466645740327381,464.5,0.03759310838990815
11065,2024-02-06,511.5499877929688,511.5799865722656,505.0299987792969,509.6900024414063,649100.0,0.00526655668735998,5.822964681947188,0.7560942326539221,76.96795562283201,68.76953650040198,-30.637718882745617,-40.94321035086392,-58.66449784704736,-94.27482867639782,14.114154009970786,6.54998779296875,12.821716774150332,36.8109909057618,0.6934557600669109,72.92852605145669,18.752223332914355,54.86975847860924,-44.33749033203128,93.61580656721645,18.165732694857127,18.058767572847444,2,-22.54499816894537,-29.429992675781307,-63.137496948242244,-98.5149993896485,24.700012207031193,1,0.03847129927749293,-3.626009502660993,508.8699951171875,1.6734181440030163,510.3599853515625,3.0402668068517746,500.17999267578125,0.03847129927749293
11066,2024-02-07,514.219970703125,517.510009765625,511.6300048828125,515.25,529600.0,0.005219397857237018,1.118902036686755,-0.5537835531928857,75.29192498366261,69.53067392274895,-28.578094718558646,-41.25817668095806,-60.002301716190004,-96.02828542794089,15.975037974209943,5.960021972656193,13.893647748135095,36.642974853515625,-2.5471451185553633,75.83309482558661,17.04791486748013,56.23803483955112,-45.10197411718747,90.5756553498419,16.94943859539262,19.59505998603548,2,-23.884963989257812,-30.76995849609375,-65.59747314453125,-100.9749755859375,21.200012207031136,2,0.04912296527706883,5.822964681947188,511.5499877929688,-3.626009502660993,508.8699951171875,1.6734181440030163,510.3599853515625,0.04912296527706883
11067,2024-02-08,515.510009765625,515.5900268554689,509.0199890136719,512.8200073242189,478900.0,0.0025087299910504512,3.610493628867899,-2.6115785731214824,74.38948300129138,70.32212050062503,-25.720624998479536,-40.304164200879086,-59.861288363171184,-96.33613262692245,17.53771530615369,6.570037841796989,15.679827092551022,35.19651336669921,-6.6109824867951374,77.00400922019355,14.292765439952063,56.10026129344635,-43.488492388906195,93.11768696481342,21.09902274267955,20.903747926747158,2,-25.175003051757812,-32.05999755859375,-66.88751220703125,-102.2650146484375,20.75,3,0.04236574539113591,1.118902036686755,514.219970703125,5.822964681947188,511.5499877929688,-3.626009502660993,508.8699951171875,0.04236574539113591
11068,2024-02-09,521.3800048828125,521.5,513.989990234375,516.239990234375,565300.0,0.01138677233417118,1.7918226578630907,1.9107843804597726,75.12075213112252,71.21090387051996,-26.58037995624403,-43.79316998160732,-64.02875314100078,-101.23954771985257,18.963544079200517,7.510009765625,17.981132036212784,38.12950897216797,-6.601155676430267,82.8601736207662,15.764176647868851,60.49484129646709,-46.62917796275934,99.2714322507963,27.589361499471607,22.365332324299114,2,-29.050003051757812,-35.68499755859375,-72.75750732421875,-108.135009765625,17.460021972656364,4,0.028117635903253335,3.610493628867899,515.510009765625,1.118902036686755,514.219970703125,5.822964681947188,511.5499877929688,0.028117635903253335
11069,2024-02-12,518.2000122070311,521.3699951171875,516.7899780273439,519.0499877929689,575500.0,-0.006099184176608596,-1.4958922334941889,-0.16536442871735965,76.11148889346904,71.93854531798569,-18.84492972654698,-38.00305724596109,-59.19740341105887,-97.03539004103595,20.266145888204107,4.590026855468636,19.64202155772358,32.05551605224599,-13.90123786140191,78.01226996589384,9.07713909542207,55.033893009069914,-39.70925144058225,79.96364572929896,7.2259484751372725,22.97837695682393,2,-25.87001037597645,-32.505004882812386,-69.57751464843739,-104.95501708984364,28.260009765625,0,0.03874954962722299,1.7918226578630907,521.3800048828125,3.610493628867899,515.510009765625,1.118902036686755,514.219970703125,0.03874954962722299
11070,2024-02-13,511.6300048828125,513.27001953125,505.6700134277344,510.0,801200.0,-0.012678516343982205,2.095703950476096,-1.9177078845320161,74.25549028611236,74.30123109004252,-7.801270583515702,-28.907929131638582,-51.18339368524704,-89.44906552456712,21.767494383833597,12.529998779296761,21.53931901917099,22.941508483886707,-22.72848009356187,68.61149706133529,0.10651419516239002,45.776502772611025,-29.698504977679534,37.650009542775734,-38.18820244429352,22.834994288724303,2,-9.580001831054688,-25.93499755859375,-62.967506408691406,-98.385009765625,49.010009765625,1,0.054590216385332235,-1.4958922334941889,518.2000122070311,1.7918226578630907,521.3800048828125,3.610493628867899,515.510009765625,0.054590216385332235
11071,2024-02-14,521.9099731445311,525.3599853515625,518.27001953125,519.760009765625,688500.0,0.020092582850126606,-1.7641494842294376,1.3189919868193716,75.12284459676547,74.92020445411401,-10.14844277084444,-35.838295630115,-60.0951542580454,-98.50131186357908,23.701395431733115,13.72998046875,23.61936188395839,29.92847747802722,-15.328263127841637,75.18521808389607,7.300107175092762,52.556847780961675,-36.81299323180883,82.47832845888277,4.063777489049997,22.628370302934435,2,-15.004974365234261,-34.284973144531136,-73.21497344970692,-108.66497802734364,32.980041503906364,2,0.02747605447941437,2.095703950476096,511.6300048828125,-1.4958922334941889,518.2000122070311,1.7918226578630907,521.3800048828125,0.02747605447941437
11072,2024-02-15,521.8699951171875,527.0599975585939,520.1400146484375,523.7100219726561,644900.0,-7.659947002502943e-05,-1.6113203201474489,-0.8558410220014119,75.25112808781573,75.04920443122623,-7.496518024268767,-33.069953957261646,-58.59442507508146,-97.31223342357777,24.911823709547416,6.919982910156364,25.739217410424544,27.08000030517576,-18.280943680045993,72.44094429039751,4.399528312564939,49.760472297786634,-32.746714660581176,75.73629597079173,-5.379341035275218,22.68047199261087,2,-5.8249969482421875,-31.744995117187386,-71.87499237060547,-108.625,28.6600341796875,3,0.025964297468234365,-1.7641494842294376,521.9099731445311,2.095703950476096,511.6300048828125,-1.4958922334941889,518.2000122070311,0.025964297468234365
11073,2024-02-16,520.0599975585939,527.4299926757811,520.0,524.030029296875,703100.0,-0.003468292056505784,-2.633224395994632,2.157594453842908,72.57932965029731,75.01004413926316,-4.655444302080241,-28.824269431492894,-55.207561032022454,-94.41921665244831,25.66787747878103,7.429992675781136,30.262536847342233,22.78550262451182,-22.38657590317655,67.95758115220019,0.19946336066766435,45.371541888356035,-26.384311049749044,66.13050484481127,-12.166016019712686,22.5860392638442,2,-3.830001831054801,-29.750000000000114,-70.06499481201183,-106.81500244140636,29.099975585937273,4,0.031150275512597858,-1.6113203201474489,521.8699951171875,-1.7641494842294376,521.9099731445311,2.095703950476096,511.6300048828125,0.031150275512597858
11074,2024-02-20,519.530029296875,521.0599975585939,513.0499877929689,516.3300170898439,685800.0,-0.001019052155918132,1.5591295106421466,-0.8060419709431876,71.78714577482772,74.434398600596,-2.7427605845704193,-26.00383844171688,-53.05793232159073,-92.6766462975325,25.673957846138585,8.010009765625,30.32261359936973,19.955032348632812,-24.80782888073429,64.71789357799992,-2.4263982660506827,42.336462963316364,-21.1287399246591,63.69498661348558,-12.423823029331615,22.381430614683545,2,-2.9800262451171875,-29.22003173828125,-67.17252349853516,-106.27003479003906,38.519958496093864,1,0.03716820293280776,-2.633224395994632,520.0599975585939,-1.6113203201474489,521.8699951171875,-1.7641494842294376,521.9099731445311,0.03716820293280776
11075,2024-02-21,523.7100219726561,524.0599975585939,518.4000244140625,522.1900024414061,473400.0,0.008045719092384829,4.099142197293681,0.4750042915180699,84.24528468400418,75.42921634507842,-5.6059853502379156,-27.281554256401307,-55.518567331835015,-95.72270219666541,26.379396206506485,5.659973144531364,29.004546631970925,21.404524230956895,-22.177949226348915,64.9869976882627,-0.38671249769606675,43.1957609596098,-21.244714137941116,74.13094965237946,-10.119630043662042,21.791236728652912,2,-7.160018920898324,-33.400024414062386,-70.45252227783192,-109.55003356933582,32.07995605468773,2,0.04344006997289784,1.5591295106421466,519.530029296875,-2.633224395994632,520.0599975585939,-1.6113203201474489,521.8699951171875,0.04344006997289784
11076,2024-02-22,530.0,535.5499877929689,528.280029296875,531.9500122070311,602400.0,0.012010421346628775,-1.6975959415235562,-1.2828862833279047,76.13045250190144,75.62265740070174,-10.529453449200105,-29.979845435144853,-60.137324977073604,-100.85173233512722,27.759543417860794,11.839965820312727,28.09532617059233,24.438502502441395,-17.0511010565001,65.92810606138283,3.693700722970675,45.183304281912115,-24.0396362875357,75.33338758680505,-6.794158457201107,20.744801779470723,2,-9.389999389648438,-35.630004882812386,-76.74250030517578,-115.84001159667969,21.010009765625,3,0.05781134839327828,4.099142197293681,523.7100219726561,1.5591295106421466,519.530029296875,-2.633224395994632,520.0599975585939,0.05781134839327828
11077,2024-02-23,531.0700073242189,534.0999755859375,526.6400146484375,532.9000244140625,547900.0,0.0020188817438091533,2.527235473211838,0.938464427681614,71.59548427911541,75.23096097270096,-10.236653622704807,-27.807526739168452,-59.47600373092041,-100.69631909655482,28.97077529527114,7.4599609375,26.589138956486067,22.54500885009776,-17.222174107456908,62.31219180765237,2.6614173713204536,42.42860032887506,-20.375303758873827,80.08897569444444,-0.8403832584701689,19.883591478777312,2,-10.460006713867301,-34.25001525878912,-77.45500946044933,-116.85501098632824,16.369995117187273,4,0.04485285743067102,-1.6975959415235562,530.0,4.099142197293681,523.7100219726561,1.5591295106421466,519.530029296875,0.04485285743067102
11078,2024-02-26,530.8099975585939,532.9500122070311,528.0,530.469970703125,483100.0,-0.0004895960269627464,1.1428363828522923,-0.1858052896642167,73.4803562307062,74.93861289906064,-9.497043877202714,-24.120072643849255,-57.53613098835433,-99.13162062361846,30.21512840429461,4.950012207031136,25.325293690921853,19.323999023437636,-17.57946926590205,56.22746731277732,0.8722648787677372,37.77573316810748,-16.138448516829044,78.93337673611111,-1.0038138872939726,18.451734144669853,2,-10.199996948242301,-31.455001831054744,-76.26000213623058,-100.17500305175793,27.760009765625,0,0.037150829541608754,2.527235473211838,531.0700073242189,-1.6975959415235562,530.0,4.099142197293681,523.7100219726561,0.037150829541608754
11079,2024-02-27,531.489990234375,533.2999877929689,527.0499877929689,532.9000244140625,389200.0,0.0012810472276496565,4.656208572690536,-4.146831807573555,72.29432325496022,74.72070545115486,-9.044753468138538,-21.575299506050783,-56.51661360967694,-98.43719344195426,31.231971288859416,6.25,24.207887785792536,17.254492187499977,-16.754200215496326,51.26318459049622,0.2501459860018258,34.25883838899813,-13.477890992417542,76.32649429684808,-1.8027642265344213,17.00434620149813,2,-7.190002441406136,-32.13499450683588,-74.29499053955078,-96.114990234375,24.1600341796875,1,0.03324612548651018,1.1428363828522923,530.8099975585939,2.527235473211838,531.0700073242189,-1.6975959415235562,530.0,0.03324612548651018
11080,2024-02-28,531.0999755859375,536.5700073242189,530.0,531.1199951171875,433600.0,-0.0007338137229367936,-4.9190036291653945,0.014197904943294953,69.88693236075807,74.13893742493181,-6.260880228924407,-17.91044800635666,-54.84372050357797,-96.70322648961809,32.1205944513567,6.570007324218864,22.461416263929323,14.202478027343773,-15.931663672304126,44.33661972699167,-0.8645928224801764,29.269548877167722,-10.281814175818226,44.914040554909654,-30.333782325498085,15.067070849823947,2,-6.289978027343636,-31.23497009277338,-70.9999771118164,-92.81997680664062,35.57000732421875,2,0.050743764725838414,4.656208572690536,531.489990234375,1.1428363828522923,530.8099975585939,2.527235473211838,531.0700073242189,0.050743764725838414
11081,2024-02-29,535.4500122070311,536.5,527.239990234375,531.8900146484375,851800.0,0.008190617249218324,2.27210378182524,-177.82621951218945,71.91211998857102,73.76793652501573,-9.485814636136524,-17.57355603903875,-57.77553012819476,-99.65584132303479,34.45369381943797,9.260009765625,20.961563535788116,15.005014038085847,-3.6909956326974225,33.701023708869116,5.657009202694212,24.35301887347748,-11.796518532373966,88.72108818449256,15.083740716620824,9.34800483539164,2,-10.640014648437273,-35.58500671386702,-73.46751403808582,-96.11001586914051,30.479980468750114,3,0.037986675425545346,-4.9190036291653945,531.0999755859375,4.656208572690536,531.489990234375,1.1428363828522923,530.8099975585939,0.037986675425545346
11082,2024-03-01,537.7999877929689,539.0599975585939,534.469970703125,535.4600219726561,513600.0,0.004388786128235456,-1.1249788075728133,0.657294220515455,69.55694905052222,73.43211645837405,-10.435936629341882,-17.877201421963377,-58.6471843447182,-100.70891923808256,34.83155096294737,4.590026855468864,20.20407396171663,15.473989868164153,-2.178090428079031,33.12607016440728,6.647949720042561,24.300030016285746,-11.821521661390534,89.508669932714,18.32428787620374,8.826040148121573,3,-11.7449951171875,-36.689987182617244,-75.81748962402355,-95.22499084472668,23.549987792968636,4,0.024563075999439077,2.27210378182524,535.4500122070311,-4.9190036291653945,531.0999755859375,4.656208572690536,531.489990234375,0.024563075999439077
11083,2024-03-04,535.510009765625,543.9199829101561,535.1400146484375,537.739990234375,399100.0,-0.0042580477488322055,-4.912494862309829,-0.9529970264488614,71.06356494265613,73.35171858813277,-6.396567489602148,-14.34174789828694,-55.09326626400468,-97.18111210683054,34.56250619814309,8.779968261718636,18.451605558708366,11.926510620117142,-5.719644375672942,29.572665615907283,3.1034331222221,20.749588118012184,-8.27001953125,50.148336818645575,-19.102424442902972,8.823077497895062,3,-4.350006103515625,-31.970016479492244,-73.52751159667969,-91.39501953125,19.8599853515625,0,0.02227781452862576,-1.1249788075728133,537.7999877929689,2.27210378182524,535.4500122070311,-4.9190036291653945,531.0999755859375,0.02227781452862576
11084,2024-03-05,528.0,534.9199829101561,526.0399780273439,532.9000244140625,679600.0,-0.014024032471235959,-1.013590943061976,2.197339610247427,69.47422228289123,71.71048943245356,2.7281520454603196,-5.612857048908268,-46.03106476210985,-88.49391621476502,33.89160696459164,9.470031738281136,16.484048073002555,3.4600006103515852,-12.851491359286456,19.77149257998957,-4.6957453744673785,11.615746595170549,15.919982910156136,10.962088576051062,-59.71298668813584,8.155745984819001,3,6.97998046875,-24.460006713867244,-66.01750183105469,-82.83999633789062,27.789978027343864,1,0.057897741144353976,-4.912494862309829,535.510009765625,-1.1249788075728133,537.7999877929689,2.27210378182524,535.4500122070311,0.057897741144353976
11085,2024-03-06,531.22998046875,533.47998046875,528.3099975585939,531.0800170898439,901100.0,0.006117387251420414,1.2236660759991635,-0.03060461871899227,63.32193937998061,70.28732130779568,0.7566230493637249,-7.686981525810097,-47.84821910728215,-90.67612783435749,33.345541282385305,5.47998046875,15.133030781027628,5.7059814453125455,-9.652595783063134,21.064558673688225,-1.9733071688752943,13.385270059500385,12.690002441406136,29.026851365097738,-38.496422201243035,7.679288614187827,3,3.75,-27.689987182617244,-69.24748229980469,-84.55998229980469,19.090026855468864,2,0.04596887382704673,-1.013590943061976,528.0,-4.912494862309829,535.510009765625,-1.1249788075728133,537.7999877929689,0.04596887382704673
11086,2024-03-07,539.47998046875,539.719970703125,533.030029296875,535.1599731445311,573500.0,0.015529996994372075,1.7874826748725252,28.807081807104403,70.38667427899551,70.15300908556013,-6.713188366092481,-14.701276963293026,-54.63422296359113,-97.81304206450517,32.6117308126832,8.489990234375,14.172602219746523,12.692980957031295,-2.9042047266776763,28.290166640740324,4.894388115176753,20.491573798885838,4.082402343749891,75.16777836188272,8.324694725269069,7.798592841854505,3,-4.5,-35.939987182617244,-75.3874740600586,-88.72998046875,3.8900146484375,3,0.05040039190663026,1.2236660759991635,531.22998046875,-1.013590943061976,528.0,-4.912494862309829,535.510009765625,0.05040039190663026
11087,2024-03-08,537.3499755859375,543.0,532.6699829101561,539.8800048828125,522500.0,-0.0039482556534568,1.3557569177662974,-0.585653936902173,69.86899379547629,69.7517465927568,-4.021603663371934,-11.437595228561577,-51.14020599866819,-94.3484549275737,32.22853887016514,10.330017089843864,11.778944260810249,9.470977783203125,-5.857699959799447,24.799655526205697,1.8066389117018389,17.13531665470441,5.861959130859304,63.25500262847095,-3.5262740649340856,7.6643388715012755,3,-2.3699951171875,-24.089981079101562,-71.9899673461914,-85.17996215820312,6.7900390625,4,0.053186970109526,1.7874826748725252,539.47998046875,1.2236660759991635,531.22998046875,-1.013590943061976,528.0,0.053186970109526
11088,2024-03-11,536.0399780273439,536.6099853515625,528.0,533.9299926757811,593200.0,-0.0024378852109655513,4.298452524038462,-0.833976647688983,68.63847022036893,69.34554070002444,-2.114028223473497,-9.4579084629911,-48.478763902872686,-91.76277032895536,31.30851631011652,9.3499755859375,10.67952912370663,7.427981567382972,-7.99393492919512,22.849898063961064,-0.28297668090613115,15.138939815672074,6.960021972656136,58.96218776203557,-7.870358559534964,7.710958248289059,3,-1.0599975585938637,-19.854980468750114,-59.91997528076183,-73.10997009277355,4.530029296875,0,0.04721662300587326,1.3557569177662974,537.3499755859375,1.7874826748725252,539.47998046875,1.2236660759991635,531.22998046875,0.04721662300587326
11089,2024-03-12,538.280029296875,539.0999755859375,531.6900024414061,536.0399780273439,510800.0,0.004178888443684192,2.8196290644811737,1.0616430431007864,67.20188279242453,69.04720185909851,-3.676215986686657,-10.66319007985578,-49.30412791238609,-92.79440583288687,30.402051152663283,7.409973144531364,10.112050489383705,8.664031982421875,-6.51642466119381,23.84448862603756,1.0738036606140895,16.25426030422966,4.719970703125,68.53352864583333,2.5157790399384083,7.590228321807828,3,-3.300048828125,-13.805038452148438,-55.065040588378906,-67.6600341796875,-0.1900024414061363,1,0.03174921024403621,4.298452524038462,536.0399780273439,1.3557569177662974,537.3499755859375,1.7874826748725252,539.47998046875,0.03174921024403621
11090,2024-03-13,539.5599975585939,540.5700073242189,537.3400268554689,540.5700073242189,514400.0,0.002377885472345742,5.395939086294416,-0.4508868968148236,62.80127300871732,68.03488552800364,-4.056514259579103,-10.269974071459842,-49.08474867276459,-92.46543119327782,30.783496408673262,3.22998046875,9.527752022191748,8.547500610351676,-4.679288363285195,21.774289583988548,1.9341061235331836,15.160895097170169,3.1008020019529567,77.06665039062575,11.72217057819148,6.613394486818439,3,-4.580017089843864,-15.085006713867301,-56.34500885009777,-68.89001464843761,-4.909973144531364,2,0.03008002917597219,2.8196290644811737,538.280029296875,4.298452524038462,536.0399780273439,1.3557569177662974,537.3499755859375,0.03008002917597219
11091,2024-03-14,536.25,544.989990234375,531.4400024414061,543.9099731445311,612400.0,-0.006134623718531684,1.759669589970873,7.584058496494932,56.54369686605101,66.58896861861795,-0.6940963239867415,-6.145665452750336,-44.21557465530532,-87.48553530668323,30.224402385792725,13.549987792968864,8.944137323552354,4.520501708984398,-8.172608118888661,17.213611536857456,-1.8260532049521316,10.867056622920927,-10.210021972656136,48.55800319006768,-14.305009535285777,6.3465549139365365,3,-0.735015869140625,-10.919998168945312,-50.68750762939453,-65.58001708984375,3.469970703125,3,0.02623777589597931,5.395939086294416,539.5599975585939,2.8196290644811737,538.280029296875,4.298452524038462,536.0399780273439,0.02623777589597931
11092,2024-03-15,535.4199829101561,538.510009765625,531.3200073242189,532.1400146484375,669900.0,-0.001547817416958308,-1.9227753724771075,-0.428195791268587,55.74094962436387,64.88645580547437,-0.26506038532897946,-4.478060832109236,-41.548232658515644,-84.94060097269687,29.538732385206945,7.190002441406136,8.567683857307543,3.012985229492074,-8.885941671850219,14.911912130834367,-2.9364782211790725,8.96244868016322,-9.001004638671702,43.6726731904981,-16.448786016810146,5.949463450671148,3,0.09500122070323869,-10.089981079101449,-48.52747344970692,-63.419982910156136,14.980041503906364,4,0.01484817986026754,1.759669589970873,536.25,5.395939086294416,539.5599975585939,2.8196290644811737,538.280029296875,0.01484817986026754
11093,2024-03-18,536.260009765625,540.260009765625,535.9199829101561,538.9400024414061,495400.0,0.001568912035936787,-1.5833136546110715,-0.8170788440424954,55.9166616195263,63.380060176211586,-1.103563130100497,-4.260640294758559,-40.54778025067492,-83.94681414813112,28.847780767932875,4.840026855468864,7.687118355073835,3.0430114746093295,-7.43806382180901,13.524086771027669,-2.19752617359984,8.2835491228185,-9.469611254882807,36.137590470109174,-21.02796818437338,5.240537648209145,3,0.2349853515625,-10.930007934570312,-49.36750030517578,-64.260009765625,10.0899658203125,0,0.014694373511566772,-1.9227753724771075,535.4199829101561,1.759669589970873,536.25,5.395939086294416,539.5599975585939,0.014694373511566772
11094,2024-03-19,538.8400268554689,540.27001953125,535.0800170898439,535.8099975585939,545000.0,0.0048111308746878745,-1.3118101245173763,-1.1306110364618212,59.10592959281712,62.911614644304535,-2.217400557803785,-5.6073162224785165,-41.267425545391234,-84.76174712754084,28.854245064140237,5.190002441406136,6.873837707001485,4.657528686523506,-3.8950085388374873,13.210065911884499,0.3812600738430092,8.933797299204002,-11.685636510253971,55.01118458358122,-3.551095804023582,4.276268612680507,3,-2.3450317382813637,-13.510025024414176,-49.827522277832145,-64.84503173828136,10.539978027343636,1,0.003210564142470451,-1.5833136546110715,536.260009765625,-1.9227753724771075,535.4199829101561,1.759669589970873,536.25,0.003210564142470451
11095,2024-03-20,546.4600219726561,547.5399780273439,537.72998046875,538.760009765625,402600.0,0.014141479358271924,-1.0102308187782034,2.541233583111718,62.02753448478177,61.98282133383634,-8.325317467052628,-12.053541208179581,-47.0658504087732,-90.46245781934749,28.88687122152368,9.809997558593864,6.343173207867949,11.140023803710847,2.4025702450417157,19.877477362379977,6.771297024376281,15.508750583045412,-18.948919629658008,93.34181254421343,37.00012289507086,4.368726779334551,3,-8.690032958984261,-19.855026245117074,-57.44751739501942,-72.46502685546864,7.179992675781364,2,-0.015316756543273913,-1.3118101245173763,538.8400268554689,-1.5833136546110715,536.260009765625,-1.9227753724771075,535.4199829101561,-0.015316756543273913
11096,2024-03-21,560.6400146484375,561.1300048828125,548.6500244140625,550.1699829101561,620000.0,0.025948819869005657,1.1799069281491708,1.359742225956581,69.82639959564213,61.97808864496588,-21.443074596794645,-25.107646883825737,-59.182290247214496,-102.66018503140458,28.588669449406346,14.669982910156364,6.847158140001852,23.78801574707029,9.806900447093426,37.76913104704715,16.797458097081858,30.77857339705872,-32.32775727806552,98.35628891477803,44.30111180952366,6.9905576499884505,3,-16.07501220703125,-23.550018310546875,-66.76750946044922,-86.56501770019531,-6.200012207031364,3,-0.046357715388318566,-1.0102308187782034,546.4600219726561,-1.3118101245173763,538.8400268554689,-1.5833136546110715,536.260009765625,-0.046357715388318566
11097,2024-03-22,554.8900146484375,561.0,553.4400024414061,558.3699951171875,394300.0,-0.010256135576775849,-1.3699033770209021,-0.33237535049929395,65.86962519292123,61.670439197471694,-14.464460513236986,-18.426341081202168,-51.50003705712027,-94.88183337393491,28.456313621902492,7.559997558593864,7.5360457937589445,16.847015380859375,1.005305100081273,32.68872566163748,8.92616024047038,24.76787052124837,-24.608692427319056,76.04609152231816,20.60871784410081,7.920855140389034,3,-8.665008544921875,-17.800018310546875,-57.62501525878906,-78.82002258300781,-9.980041503906364,4,-0.027338830299413086,1.1799069281491708,560.6400146484375,-1.0102308187782034,546.4600219726561,-1.3118101245173763,538.8400268554689,-0.027338830299413086
11098,2024-03-25,550.530029296875,556.260009765625,549.7000122070311,553.77001953125,393300.0,-0.007857386574751879,-1.6775366831916712,0.9310369019222674,69.4526126741413,61.92052029544023,-8.753423203771831,-13.189461311262903,-45.278586096011736,-88.55110846367347,28.139896268507503,6.559997558593864,7.054329078737396,11.50102844238279,-4.890398068789409,27.89245495355499,3.3053151867966335,19.696741697968946,-18.39778611605493,59.3090957654935,-1.6816422047987558,8.195713255586105,3,-4.305023193359375,-13.440032958984375,-47.44503021240229,-71.010025024414,-7.570007324218864,0,-0.00023614494377088846,-1.3699033770209021,554.8900146484375,1.1799069281491708,560.6400146484375,-1.0102308187782034,546.4600219726561,-0.00023614494377088846
11099,2024-03-26,549.1599731445311,554.8800048828125,549.010009765625,550.7999877929689,425400.0,-0.0024886129355989883,-5.051724137931035,0.506178886293492,65.99460975144945,62.27533548907712,-6.344989811300593,-10.99126747305661,-41.94981290481371,-85.18805350328813,27.887551043034154,5.8699951171875,6.740991191428179,9.247473144531114,-7.33668608996652,25.831632379028747,0.95539352728224,17.539552761779987,-15.287864261591494,48.84607158320809,-15.519178321131506,8.29207961724883,3,-2.9349670410155113,-12.069976806640511,-45.88997650146473,-69.4549713134765,-18.47998046875,1,-0.005116901624317882,-1.6775366831916712,550.530029296875,-1.3699033770209021,554.8900146484375,1.1799069281491708,560.6400146484375,-0.005116901624317882
11100,2024-03-27,558.0499877929689,558.6400146484375,548.9199829101561,552.4500122070311,517500.0,0.016188387870901932,1.8672536098808445,-3.4145887606993304,66.37852049555823,63.36809367013348,-13.786135904604748,-18.718436969412664,-48.75128533519353,-92.03804973769059,27.51314208814728,9.720031738281364,6.847281013026986,16.789987182617324,-1.1068271307315172,34.686801495966165,7.841580025942903,25.738394339291744,-22.54240515003687,75.3203372588921,11.812544670644485,8.948407156674406,3,-11.824981689453239,-18.284973144531364,-54.61998748779308,-78.34498596191423,-21.869995117187727,2,-0.015536211987827953,-5.051724137931035,549.1599731445311,-1.6775366831916712,550.530029296875,-1.3699033770209021,554.8900146484375,-0.015536211987827953
11101,2024-03-28,555.7899780273439,557.3099975585939,553.1400146484375,556.3400268554689,608000.0,-0.004049833912841971,2.3493969997059447,-0.09822343324250282,66.22664594211658,64.53317103877268,-9.457445688310372,-15.659339493611128,-44.23441502355769,-88.2750919437359,27.46328443789819,4.909973144531364,6.9289707980517505,13.512979125976699,-5.282789659934792,32.30874791188819,4.1150947330208965,22.9108635189325,-18.745050050019017,56.87074005022391,-6.393538068669152,9.39788439295575,3,-7.684967041015739,-12.204986572265739,-52.35997772216808,-76.08497619628923,-5.0,3,-0.003868301811661312,1.8672536098808445,558.0499877929689,-5.051724137931035,549.1599731445311,-1.6775366831916712,550.530029296875,-0.003868301811661312
11102,2024-04-01,551.010009765625,556.0,550.22998046875,555.7899780273439,372700.0,-0.008600313878786237,1.2192330715870277,8.690079893475573,62.41499990382575,65.25520862591706,-2.495944389210308,-10.370676449324947,-37.51769501482602,-81.9505843299329,27.0918698732737,5.77001953125,7.175621378946971,8.072509765625,-10.987401354002714,27.132420885252714,-1.4574457941888568,17.602465325438857,-12.519977173970915,21.502263693620506,-40.558574443104376,9.529955559813835,4,-2.904998779296875,-7.425018310546875,-43.52001190185541,-67.2450103759765,-0.8300170898438637,0,0.006224918994194084,2.3493969997059447,555.7899780273439,1.8672536098808445,558.0499877929689,-5.051724137931035,549.1599731445311,0.006224918994194084
11103,2024-04-02,547.4400024414061,551.489990234375,545.1400146484375,551.489990234375,625500.0,-0.006479024447736181,2.135799864365911,0.847283406754776,57.43262317214115,65.0692856902864,3.1589151989645643,-6.17781780085636,-32.163038655705805,-76.9201541845888,26.142851584059045,6.3499755859375,7.93782892615593,3.9060028076170283,-14.92046057862649,22.732466193860546,-5.507228885504787,13.319234500738844,-7.591571512282599,17.03694661458249,-42.37907098154221,9.413231693121773,4,1.9899902343751137,-3.8550109863280113,-38.72500610351551,-63.21000671386702,7.469970703125,1,-0.004621564528700661,1.2192330715870277,551.010009765625,2.3493969997059447,555.7899780273439,1.8672536098808445,558.0499877929689,-0.004621564528700661
11104,2024-04-03,558.5700073242189,561.1199951171875,548.5,550.0,564500.0,0.02033100400624077,-1.1815016643543308,-2.116057569135678,63.29927598239381,65.21059030113217,-5.45133802194141,-15.705390814881753,-41.443816532089386,-86.5251979814301,26.523005067117516,13.679992675781364,9.198710386586527,13.507507324218864,-4.969333386097787,31.984348034535515,4.269086969060595,22.745927679377132,-17.444681957873968,84.04261007730692,25.74974971989991,9.238420355158325,4,-5.434997558593864,-14.985015869140739,-48.58750915527355,-72.9100189208985,2.1199951171872726,2,-0.027946336442840947,2.135799864365911,547.4400024414061,1.2192330715870277,551.010009765625,2.3493969997059447,555.7899780273439,-0.027946336442840947
11105,2024-04-04,555.6500244140625,570.1500244140625,551.75,565.1199951171875,610200.0,-0.005227604189033119,-1.130863185275241,-1.1050131399961396,63.646597559970104,64.52394563050196,-1.218835760117713,-11.449118121469382,-36.52791895677217,-82.13891450264356,27.135405023003678,18.4000244140625,10.478704789621474,9.366522216796852,-8.478187757604815,27.21123219119852,0.44416722959601884,18.288877203997686,-13.324418276729602,42.02321336183755,-16.778091007217732,8.922354987200826,4,1.9949951171875,-7.555023193359375,-43.82253265380848,-69.99003601074213,5.47998046875,3,-0.044938415623417716,-1.1815016643543308,558.5700073242189,2.135799864365911,547.4400024414061,1.2192330715870277,551.010009765625,-0.044938415623417716
11106,2024-04-05,566.6699829101562,566.97998046875,553.47998046875,554.22998046875,484500.0,0.019832552887430133,1.0673817034700315,-1.313626285802676,69.226032047392,64.89687972544316,-12.620692329693156,-21.42615631451713,-45.24671440407985,-91.64809483578875,27.334574772179476,13.5,11.819028395855184,19.026980590820358,-0.6809703995979817,38.7349315812387,9.173005095611188,28.880956086029528,-22.11842331068499,86.08540525766051,24.32240446479687,9.853975495209145,4,-9.02496337890625,-18.574981689453125,-54.33248138427723,-80.49998474121088,-15.63995361328125,4,-0.053805550238946065,-1.130863185275241,555.6500244140625,-1.1815016643543308,558.5700073242189,2.135799864365911,547.4400024414061,-0.053805550238946065
11107,2024-04-08,565.9299926757812,568.780029296875,562.9600219726562,566.72998046875,449600.0,-0.001305857477353456,1.375471768618512,-0.0643076877787427,68.2764501398235,64.76619499940784,-11.342811000798633,-19.431503057693135,-42.38980073803373,-89.49215400127355,27.364220255886856,5.82000732421875,12.515282557326032,16.85798950195317,-3.827843821021588,37.54382282492793,6.515072840465791,27.20090616344055,-19.330555891142694,83.12662898644098,17.373577313323224,10.342916661487381,4,-8.28497314453125,-17.834991455078125,-53.59249114990223,-77.64498901367182,-16.52996826171875,0,-0.026752451441659164,1.0673817034700315,566.6699829101562,-1.130863185275241,555.6500244140625,-1.1815016643543308,558.5700073242189,-0.026752451441659164
11108,2024-04-09,561.3499755859375,568.8800048828125,547.989990234375,568.0,488100.0,-0.008092903979499133,3.9678786559256842,8.31265735866331,63.53249570508186,64.49262677203366,-5.661998500290679,-13.552970141627384,-35.69566435196134,-83.50812422224993,27.313364830290727,20.8900146484375,11.327467866166216,11.012472534179665,-9.41159842749721,31.43654349585654,0.8004370533412839,21.224508015018046,8.800048828125,60.28864957170793,-6.541317680721058,10.212035480838415,4,-3.7049560546875,-13.254974365234375,-47.76747894287098,-71.81997680664057,-8.0799560546875,1,-0.019898429493111047,1.375471768618512,565.9299926757812,1.0673817034700315,566.6699829101562,-1.130863185275241,555.6500244140625,-0.019898429493111047
11109,2024-04-10,555.3699951171875,560.6400146484375,547.9600219726561,553.3200073242189,538400.0,-0.010652856023567248,1.0142916010180765,-0.30826770930849845,55.46423194715924,63.279928044433774,1.4432882571384198,-6.563520516477183,-27.78575223301584,-76.28085030400632,27.07731231283632,13.389953613281364,10.591866345934477,4.1779937744140625,-15.539845655792192,23.895833204620317,-5.6809259406891215,14.036913489517246,14.336828613281227,33.393295760546714,-28.840399479202205,9.858919715103129,4,2.2750244140625,-7.274993896484375,-38.019996643066406,-63.41000366210943,-15.8800048828125,2,-0.0008283162156775825,3.9678786559256842,561.3499755859375,1.375471768618512,565.9299926757812,1.0673817034700315,566.6699829101562,-0.0008283162156775825
11110,2024-04-11,555.7899780273439,558.1500244140625,550.5800170898439,553.2000122070311,391300.0,0.0007562218230168227,1.071120833611618,1.2634054842649263,46.421691315206346,61.079377530332636,0.7476308194212606,-6.0135693555623675,-26.27497534545273,-75.45631794369172,26.720979760523168,7.570007324218636,9.990366312588549,3.786477661132949,-15.239459899465714,22.812415221731612,-5.72649111916644,13.299446441432337,13.090026855468636,37.428118791083676,-19.400370142561727,9.512968780299339,4,1.8550415039061363,-6.714965820312614,-36.52999114990246,-63.829986572265796,-10.679992675781364,3,0.008816323805358683,1.0142916010180765,555.3699951171875,3.9678786559256842,561.3499755859375,1.375471768618512,565.9299926757812,0.008816323805358683
11111,2024-04-12,550.3200073242189,554.3200073242189,546.3699951171875,550.0800170898439,462900.0,-0.009841794417631444,-1.0757119408455322,0.09266154498750188,46.614304253654886,59.32374468031366,5.990000929679695,0.595045778036706,-18.467300143955413,-68.71885199881854,26.902981182322115,9.419982910156364,9.661054384251543,-2.3869934082030113,-19.94410649671397,15.170119680307948,-11.165549952458491,6.3915631360524685,17.723198242187436,17.54780316916353,-35.327561540451725,8.778556544255471,4,7.325012207031136,-1.2449951171876137,-31.060020446777457,-58.360015869140796,-2.3200073242188637,4,0.019643112034313015,1.071120833611618,555.7899780273439,1.0142916010180765,555.3699951171875,3.9678786559256842,561.3499755859375,0.019643112034313015
11112,2024-04-15,543.3699951171875,561.9000244140625,540.8800048828125,560.7100219726561,671300.0,-0.012629037858942982,1.1318443915528966,-72.25305188199343,44.891524921833586,57.93028931916837,13.122252841598424,8.612772285652454,-10.362393573653321,-60.627887186930195,27.339616101519464,21.02001953125,8.423285164106915,-9.73450622558596,-25.952602674209857,6.483590223037936,-17.843554449897965,-1.6254580012739552,23.372817822265688,8.892822265625,-41.38546349335864,8.109048224311966,4,12.14501953125,5.70501708984375,-24.110008239746094,-51.41000366210943,3.5,0,0.014097271193701966,-1.0757119408455322,550.3200073242189,1.071120833611618,555.7899780273439,1.0142916010180765,555.3699951171875,0.014097271193701966
11113,2024-04-16,544.1400146484375,546.9099731445311,536.8400268554689,545.0,634800.0,0.001417118240185422,3.303458709374623,0.04959538752336366,46.387475304363704,56.05120035494279,13.225729494316624,8.920743194607667,-10.272941428116724,-60.223169522656804,27.490248747286554,10.069946289062273,7.298222991391867,-9.358486938476517,-24.175951742819848,5.458977865866814,-16.76721934064824,-1.9497545363047948,20.533773646484406,29.130041916006917,-20.44831340739345,7.40873240217168,4,9.355010986328125,4.93499755859375,-20.02002716064453,-52.18002319335943,1.9299926757813637,1,0.009666647598088218,1.1318443915528966,543.3699951171875,-1.0757119408455322,550.3200073242189,1.071120833611618,555.7899780273439,0.009666647598088218
11114,2024-04-17,540.5700073242189,548.3900146484375,536.3900146484375,548.3900146484375,515400.0,-0.006560824839403123,2.0690508339642375,9.093186657203558,36.37780204643106,53.021334186771796,15.616125749538583,13.309380467252254,-5.819191592385664,-55.50945282793606,27.804521441379144,12.0,6.606496358206414,-13.014993286132722,-27.488362232760892,1.4583756604954488,-20.251677759446807,-5.778308812818636,21.330017089843636,16.38569610198247,-28.699826868710314,7.236684473314083,4,12.065002441406136,10.165008544921761,-14.987518310546989,-48.610015869140796,-14.0,2,0.023493741855740824,3.303458709374623,544.1400146484375,1.1318443915528966,543.3699951171875,-1.0757119408455322,550.3200073242189,0.023493741855740824
11115,2024-04-18,538.0900268554689,547.9299926757811,537.3800048828125,545.0,393000.0,-0.004587713774624191,-1.533005077704235,0.8836274517455865,36.25350777398573,49.35772037861554,17.14639763256332,15.947802762138167,-2.552462738109398,-51.861588270383436,27.519953514500884,10.549987792968636,6.469586953029079,-15.076473999023278,-30.84351818567768,0.6905701876311241,-22.95999609235048,-7.192951905696077,20.748796386718595,6.664098613251602,-35.405105623182656,7.883522093327197,4,14.544982910156136,12.644989013671761,-8.362541198730582,-46.130035400390796,-8.260009765625,3,0.0026017270513027935,2.0690508339642375,540.5700073242189,3.303458709374623,544.1400146484375,1.1318443915528966,543.3699951171875,0.0026017270513027935
11116,2024-04-19,534.6500244140625,543.2899780273439,531.780029296875,540.77001953125,558000.0,-0.006392986804660383,1.0627310712957276,0.8856756732884179,37.024106207508325,45.88523771946941,17.396099576714846,18.277988136874,1.5644613089106088,-47.300808478484385,26.058525641876052,11.509948730468864,4.73886571718208,-17.216976928710892,-34.59258598608653,0.15863212866474896,-25.904781457398713,-8.529172400023072,21.49494179687497,9.528537790332452,-33.69055616729412,8.687804528687844,4,15.67999267578125,16.084991455078125,-4.922538757324219,-42.69003295898443,-8.110046386718636,4,0.01956412692389442,-1.533005077704235,538.0900268554689,2.0690508339642375,540.5700073242189,3.303458709374623,544.1400146484375,0.01956412692389442
11117,2024-04-22,539.719970703125,546.6500244140625,534.3599853515625,537.7899780273439,533700.0,0.009482738347611264,-1.796375377564837,-0.3153585319636794,44.01917495491403,43.717090969450766,9.18296242293502,12.662480161846815,-2.7972816761011927,-51.181175063429066,24.63294948478838,12.2900390625,3.198548853245029,-11.388528442382835,-29.516646963469952,6.739590078704282,-20.452587702926394,-2.3244691818392766,13.013904339843748,47.80221799234212,1.2187441047055643,9.06405926054357,4,7.12005615234375,11.015045166015625,-9.297477722167969,-42.52996826171875,-16.529968261718864,0,0.015341343189669399,1.0627310712957276,534.6500244140625,-1.533005077704235,538.0900268554689,2.0690508339642375,540.5700073242189,0.015341343189669399
11118,2024-04-23,550.4000244140625,552.8599853515625,543.219970703125,545.4600219726561,375700.0,0.019788138832483648,-1.0466894304096825,2.559596470700061,43.62615458897626,42.40174904076376,-3.591356345832196,2.0787668887601285,-12.819663747229697,-60.51140506532329,23.83505771536979,13.1400146484375,0.18859088875910857,-0.7019744873047102,-18.831059576479788,17.427110601870368,-9.76651703189225,8.362568057282829,-18.6199951171875,88.33033175629896,44.56493155815022,9.064542544587525,4,-3.55999755859375,0.56500244140625,-19.97753143310547,-53.21002197265625,-25.940002441406364,1,-0.006413570385708001,-1.796375377564837,539.719970703125,1.0627310712957276,534.6500244140625,-1.533005077704235,538.0900268554689,-0.006413570385708001
11119,2024-04-24,546.3499755859375,556.8699951171875,539.219970703125,552.3800048828125,664600.0,-0.007358373271215912,1.3517672126347977,-1.2206531005596666,42.87024455250226,42.00714384490775,-1.0676248469887923,6.226752682557617,-8.042929083031822,-55.14580940567339,23.205561711491182,17.6500244140625,-3.0034768020723277,-4.6115234374999545,-22.847220971075785,13.624174096075876,-13.72937220428787,4.506325329287961,-14.148347167968723,58.07080963524815,13.503196272235705,9.117848766787938,4,0.49005126953125,4.61505126953125,-15.437477111816406,-49.15997314453125,-14.8299560546875,2,-0.0005124339237287945,-1.0466894304096825,550.4000244140625,-1.796375377564837,539.719970703125,1.0627310712957276,534.6500244140625,-0.0005124339237287945
11120,2024-04-25,549.3800048828125,552.0399780273439,534.6300048828125,540.0,522400.0,0.005545949358971569,1.3687116971981652,-1.5555488076440342,34.894316365152775,40.70492296840752,-5.702173548282417,2.649739954710867,-10.084277273192924,-56.911068430710884,22.07732608484774,17.409973144531364,-5.557739470492265,-1.1479949951171875,-19.083928800832382,16.787938810598007,-10.115961897974785,7.81997190774041,-16.191641796874933,70.14746736597304,29.55795487530562,8.967966902857595,4,-2.53997802734375,1.58502197265625,-18.467506408691406,-51.94000244140625,-36.299987792968636,3,-0.041519526294844344,1.3517672126347977,546.3499755859375,-1.0466894304096825,550.4000244140625,-1.796375377564837,539.719970703125,-0.041519526294844344
11121,2024-04-26,553.6400146484375,554.6199951171875,549.1500244140625,550.010009765625,548700.0,0.00775421334552151,-1.0448581924384512,0.38699392251532383,39.88480190972034,40.14862041150605,-10.551295814779905,-1.8757699288205458,-13.617124589485911,-59.98014685143471,20.967615073048503,5.469970703125,-6.866350121542382,3.219512939453125,-14.609081962260234,21.048107841166484,-5.6947845114035545,12.133810390309804,-19.504386281249936,85.65091484907973,48.3583519868439,8.914297450856678,4,-9.31500244140625,-2.67498779296875,-21.45252227783203,-54.92501831054682,-41.190002441406364,4,-0.04300628012538621,1.3687116971981652,549.3800048828125,1.3517672126347977,546.3499755859375,-1.0466894304096825,550.4000244140625,-0.04300628012538621
11122,2024-04-29,554.4400024414061,555.97998046875,550.8499755859375,553.6400146484375,534600.0,0.0014449602120552019,1.6443706838238765,0.22038201567068194,43.93543154734794,39.87617110517097,-10.745914895694114,-2.535618269202587,-13.664372682107796,-59.54036671442134,20.267181673961474,5.1300048828125,-7.422535673964717,3.8480010986327216,-14.070233692868328,21.76623589013377,-5.111116297117746,12.80711849438319,-19.809997558593636,89.07376914210388,52.43086676693563,8.959117395750521,4,-10.114990234374886,-3.4749755859373863,-13.612503051757699,-48.929992675781136,-31.239990234375,0,-0.05032108846982186,-1.0448581924384512,553.6400146484375,1.3687116971981652,549.3800048828125,1.3517672126347977,546.3499755859375,-0.05032108846982186
11123,2024-04-30,544.9099731445311,558.9500122070311,544.52001953125,552.8300170898439,625400.0,-0.017188567301981705,-2.317258313455846,-9.900205996797297,41.3582220357597,40.42955110398526,-1.2238858674916173,7.162367395199112,-3.4184730374792025,-48.76038872341877,19.9672126039581,14.429992675781136,-7.882232359125851,-5.555526733398551,-23.602717508610226,12.491664041813124,-14.579122121004389,3.4680686542072863,-9.390368652343682,42.26959360937987,5.000185232727318,9.02359538760581,4,0.4550476074219887,6.055053710937614,-3.2524719238280113,-39.399963378906136,-29.690002441406136,1,-0.039859741560215545,1.6443706838238765,554.4400024414061,-1.0448581924384512,553.6400146484375,1.3687116971981652,549.3800048828125,-0.039859741560215545
11124,2024-05-01,542.9600219726561,552.1900024414061,540.47998046875,542.3599853515625,903800.0,-0.003578483176995939,-4.371512563869199,-0.07576177925739319,39.66160680209458,40.808228773775134,1.230099872446317,8.308897184903003,-0.7434653500248487,-45.55099508783928,18.717742407398568,11.710021972656136,-7.733499298929814,-6.724978637695472,-24.646126252328486,11.196168976937543,-15.685552445011922,2.2355951696209786,-6.034593017578004,34.25170469232688,-2.873798968508453,8.960573807316498,5,2.4049987792969887,8.005004882812614,-1.3025207519530113,-35.80001831054676,-26.820007324218636,2,-0.03407249014906599,-2.317258313455846,544.9099731445311,1.6443706838238765,554.4400024414061,-1.0448581924384512,553.6400146484375,-0.03407249014906599
11125,2024-05-02,530.6799926757811,535.0,515.8200073242189,525.2000122070311,1732900.0,-0.022616820391784587,1.7167137830570591,9.132743362833589,35.73919255737421,40.6654605904269,13.799658790873195,19.62869132117885,11.999120269710602,-32.06136276574625,17.3303433466313,27.140014648437273,-8.091006498434012,-17.75650634765634,-37.330815340149684,1.817802644837002,-27.543660843903012,-7.9693518514096695,28.27001953125,34.45393848653173,-4.935353527642171,9.78715449624666,5,6.705017089843864,12.305023193359489,10.977508544921989,-23.51998901367176,-4.679992675781136,3,0.0015829254297552442,-4.371512563869199,542.9600219726561,-2.317258313455846,544.9099731445311,1.6443706838238765,554.4400024414061,0.0015829254297552442
11126,2024-05-03,536.1799926757811,547.3499755859375,532.5399780273439,536.489990234375,970100.0,0.01036406134753265,-2.90248884242701,-0.05656909917136531,44.66696908045375,40.73743771548686,9.54306298819722,12.361097859178585,6.832348167096711,-36.38509797620031,15.466874128310499,16.669982910156364,-7.28456683769366,-10.732006835937568,-29.035066732623022,7.571053060747886,-19.883536784280295,-1.5804768875948412,21.90741943359376,47.206081721720196,3.7956412731768694,9.151529948342729,5,1.2050170898438637,6.805023193359489,6.815017700195426,-29.01998901367176,-13.179992675781136,4,-0.043082501961063335,1.7167137830570591,530.6799926757811,-4.371512563869199,542.9600219726561,-2.317258313455846,544.9099731445311,-0.043082501961063335
11127,2024-05-06,550.7899780273439,552.8900146484375,543.0,543.9099731445311,674700.0,0.02724828518619704,-1.2735793461484495,-22.19373892497783,54.09228208211989,41.9003407702806,-3.7230213702337096,-3.6272679654931608,-7.302264355144075,-49.715373924220216,13.225908064131886,16.710021972656364,-5.852647036502617,4.634979248046989,-11.477475292099825,20.747433788193803,-3.421248022026475,12.691206518120453,6.452085986327916,81.08037733392624,34.38207573905507,8.05622727007342,5,-13.404968261718864,-7.804962158203239,-4.944976806640739,-43.62997436523449,-17.829956054687727,0,-0.06960904764031373,-2.90248884242701,536.1799926757811,1.7167137830570591,530.6799926757811,-4.371512563869199,542.9600219726561,-0.06960904764031373
11128,2024-05-07,550.1799926757811,557.3499755859375,549.030029296875,552.77001953125,475400.0,-0.0011074735850267192,-2.4028732978019645,-0.3764571246074454,56.137425314023936,43.374471966005224,-3.517424600133154,-4.107616065146885,-6.205810925074502,-47.85790836583226,12.712680632233416,8.3199462890625,-4.12652557524757,4.583493041992028,-10.014473568508606,19.181459652492663,-2.715490263258289,11.882476347242346,-34.35998535156227,82.73539997677896,30.87249495070798,7.298983305250295,5,-12.794982910156136,-7.194976806640511,-4.334991455078011,-43.01998901367176,-21.279968261718636,1,-0.04903846164513148,-1.2735793461484495,550.7899780273439,-2.90248884242701,536.1799926757811,1.7167137830570591,530.6799926757811,-0.04903846164513148
11129,2024-05-08,554.9099731445311,557.5,548.2000122070311,548.4000244140625,315900.0,0.0085971509900713,-1.6917580136556198,-2.5134676564155405,60.44197798067227,46.21310103439628,-7.717001505134817,-9.353379940450736,-10.406252161288648,-51.31157638306763,12.15130765627357,9.299987792968864,-3.0685091331060903,9.336474609374932,-5.1979634955764595,23.870912714326323,2.069255556899293,16.60369366185057,-38.25936645507795,93.78592295920953,34.71005390131765,7.267219052475682,5,-17.524963378906136,-11.924957275390511,-8.402481079101449,-45.299972534179574,-51.60998535156233,2,-0.07152512004153244,-2.4028732978019645,550.1799926757811,-1.2735793461484495,550.7899780273439,-2.90248884242701,536.1799926757811,-0.07152512004153244
11130,2024-05-09,560.6900024414061,562.4500122070311,552.97998046875,554.0800170898439,434200.0,0.01041615681210617,-1.1498226459014318,1.0153667294836644,65.7094337093776,49.08250456769154,-13.101784273909288,-15.544462117905027,-15.566086566888202,-55.99018953876771,11.697480715352759,9.470031738281136,-2.5732728046399416,14.871502685546716,-0.5275315121049289,30.27053688319836,7.1719855867208935,22.571019784372538,-42.40542001953111,94.11565444876598,27.58382382264594,7.6995170988258135,5,-21.554992675781136,-17.70498657226551,-12.330001831054574,-48.5449981689452,-54.66000366210926,3,-0.07945564857405185,-1.6917580136556198,554.9099731445311,-2.4028732978019645,550.1799926757811,-1.2735793461484495,550.7899780273439,-0.07945564857405185
11131,2024-05-10,561.1300048828125,568.8099975585938,559.8099975585939,565.0,489100.0,0.0007847517157260064,-1.7649728108007368,-0.5854771094572585,63.68051168051159,51.27640236026528,-13.821029154690905,-15.950893308408126,-15.508230312427713,-55.28613495186016,11.872474039280162,8.999999999999886,-1.6387652445631602,14.77100524902346,-1.9917637977658842,31.533774295812805,6.389620725628788,23.152389772418132,-40.195496673828075,70.24411700021993,1.2876335895095963,8.381384523394685,5,-18.81500244140625,-18.779998779296875,-8.259994506835938,-44.47499084472656,-54.300018310546875,4,-0.0626058214266213,-1.1498226459014318,560.6900024414061,-1.6917580136556198,554.9099731445311,-2.4028732978019645,550.1799926757811,-0.0626058214266213
11132,2024-05-13,551.030029296875,562.989990234375,550.6699829101561,561.2100219726561,548600.0,-0.01799935041443168,-1.2605340814280732,2.6304923824243467,50.40556490688745,52.28166267927947,-4.755743487839936,-5.531211110880008,-5.0932521890700855,-44.087461870267816,11.124136785548897,12.320007324218864,-0.6202100341971573,4.288027954101608,-12.537110431080237,21.113166339283453,-4.124541238489314,12.70059714669253,-26.26548193992187,13.7312911269454,-50.594469337087965,8.412569192590945,5,-8.71502685546875,-8.680023193359375,1.8399810791015625,-34.37501525878906,-43.0400390625,0,-0.05086842423568427,-1.7649728108007368,561.1300048828125,-1.1498226459014318,560.6900024414061,-1.6917580136556198,554.9099731445311,-0.05086842423568427
11133,2024-05-14,549.4000244140625,551.7899780273439,545.1199951171875,550.6599731445311,646400.0,-0.0029581053593257245,2.7898077023112067,0.12376715490828752,52.02661051702657,53.655551980938576,-2.7064578141838638,-3.6753727293271368,-3.086866767082597,-41.465181605408816,10.826506193401803,6.669982910156364,-0.2596933854550798,2.395022583007858,-14.423303604037187,19.213348770052903,-6.014140510514608,10.804185676530324,-21.111841040978106,18.066816613721443,-45.10655977331052,8.409163093522517,5,-7.08502197265625,-7.050018310546875,3.4699859619140625,-32.74501037597656,-45.240020751953125,1,-0.02992355608090791,-1.2605340814280732,551.030029296875,-1.7649728108007368,561.1300048828125,-1.1498226459014318,560.6900024414061,-0.02992355608090791
11134,2024-05-15,553.27001953125,556.8400268554689,552.1599731445311,552.5999755859375,670600.0,0.007044038851863554,-5.038588754133917,-0.5318025480793,52.55619424092251,55.52410772355506,-5.543097115576984,-6.89883782145796,-6.285644410062105,-44.13723989840105,10.33792792633604,7.440002441406364,-0.22603223385090132,5.6300170898437045,-11.12420143133761,22.38423561102502,-2.747092170746896,14.007126350434305,-21.740091023324908,34.40280107281708,-26.736358684436276,8.377109260590641,5,-2.59503173828125,-10.95501708984375,-0.4000091552734375,-36.61500549316406,-42.980010986328125,2,-0.04404719984255545,2.7898077023112067,549.4000244140625,-1.2605340814280732,551.030029296875,-1.7649728108007368,561.1300048828125,-0.04404719984255545
11135,2024-05-16,539.489990234375,551.530029296875,537.6599731445311,551.530029296875,1146300.0,-0.024906517270807393,1.303988563549374,-17.969028967024958,41.735762857595105,55.19841814323743,10.748357352219159,7.369277525311418,7.91518841141874,-29.330709096068347,10.092710812436746,15.610046386718864,0.40387246836405666,-8.220010375976585,-24.817194044001553,8.377173292048383,-16.518602209989126,0.07858145803595562,-4.977656202396361,5.8748496165470305,-50.0089077652993,8.298591834012509,5,13.7449951171875,2.82501220703125,13.380020141601562,-22.834976196289062,-34.19000244140619,3,-0.06708187936106813,-5.038588754133917,553.27001953125,2.7898077023112067,549.4000244140625,-1.2605340814280732,551.030029296875,-0.06708187936106813
11136,2024-05-17,545.1099853515625,547.2100219726561,541.489990234375,545.989990234375,823300.0,0.0104172370552158,2.445731303772504,0.07308986941357774,44.84130385629108,54.1705316737009,7.295493174784383,2.7121491028196942,2.5240148611489985,-33.91766637134657,10.48823774032872,7.720031738281136,1.5077227759616108,-3.123013305664017,-18.6094587479879,12.363432136659867,-10.866236026825959,4.620209415497925,-7.8538382374546245,29.411793054093383,-21.353549506803585,7.743222721161953,5,8.125,-2.79498291015625,8.250030517578125,-28.454971313476562,-42.47998046875,4,-0.07169192937653024,1.303988563549374,539.489990234375,-5.038588754133917,553.27001953125,2.7898077023112067,549.4000244140625,-0.07169192937653024
11137,2024-05-20,548.0,551.6699829101561,543.2899780273439,545.4299926757811,627600.0,0.005301709244187824,-1.446703673673064,-2.920446663892486,51.84391196191772,53.69347463457799,4.434428394622387,0.49988872836070186,-0.030211263284400047,-35.79956268038006,10.445904903478215,8.380004882812273,4.1725772844289395,-0.647000122070267,-15.60903743936774,14.315037195227205,-8.128018780719003,6.834018536578469,-10.340026855468864,53.91031230310007,1.984792075059822,7.48101865864876,5,5.2349853515625,-5.68499755859375,5.360015869140625,-31.344985961914062,-43.779998779296875,0,-0.07512776172944224,2.445731303772504,545.1099853515625,1.303988563549374,539.489990234375,-5.038588754133917,553.27001953125,-0.07512776172944224
11138,2024-05-21,546.8699951171875,548.5499877929689,545.1300048828125,546.6099853515625,549200.0,-0.0020620527058622384,-1.124232314807865,0.10117082670339402,52.35625626663906,52.79506111079652,5.638479906095199,1.4249298257858527,1.4716062179562641,-33.67038994886798,9.834412885795489,3.4199829101563637,5.822634908191731,-1.6005035400390852,-16.55875252655369,13.35774544647552,-9.079628033296444,5.878620953218274,-6.718020019531309,48.018749642000245,-5.888653618223238,7.479124493257307,5,6.364990234375,-4.55499267578125,5.425018310546875,-30.214981079101562,-41.05999755859375,1,-0.0710955167223628,-1.446703673673064,548.0,2.445731303772504,545.1099853515625,1.303988563549374,539.489990234375,-0.0710955167223628
11139,2024-05-22,546.0700073242189,551.2100219726561,541.6599731445311,546.760009765625,506400.0,-0.001462848209101697,-1.0084075141354862,-2.6537558685441636,60.763754896302636,52.24554124267708,5.646431698380752,2.3219133758587986,2.569562055552865,-31.8611118382795,8.942516819343863,9.550048828125,5.57357700810428,-2.386492919921807,-17.35361887515967,12.580633035316055,-9.870055897540738,5.097070057697124,22.739990234374886,60.02875315849252,3.509401106423617,7.483562977618922,5,7.164978027343636,-3.7550048828126137,5.215011596679574,-19.6949920654298,-45.059997558593864,2,-0.07674840789640036,-1.124232314807865,546.8699951171875,-1.446703673673064,548.0,2.445731303772504,545.1099853515625,-0.07674840789640036
11140,2024-05-23,526.5700073242189,548.6199951171875,525.3099975585939,548.6199951171875,1117600.0,-0.0357097070676915,1.1142866633265598,31.95639097744871,44.37946751121624,50.10098077942204,22.12411523986941,21.10762552271433,22.10581833625281,-11.434848278682239,8.9337533545824,23.309997558593636,4.665656722391191,-20.74599304199205,-38.61228882657065,-2.8796972574134543,-29.67914093428135,-11.812845149702753,41.696989746093664,4.7800093544070315,-50.731445188589475,8.933147892289284,5,17.57998657226551,15.744995117187386,25.11500549316395,2.7300109863280113,-16.54000854492199,3,-0.030917064308360942,-1.0084075141354862,546.0700073242189,-1.124232314807865,546.8699951171875,-1.446703673673064,548.0,-0.030917064308360942
11141,2024-05-24,529.8300170898439,530.8400268554689,522.72998046875,527.8800048828125,644000.0,0.00619102820191153,3.0856330232913907,-0.08843597671528822,35.86460965991887,48.485319085314416,15.597534603744066,16.835536956375904,19.027401415727923,-13.706862306724588,8.748929335590864,8.110046386718864,2.916427950233242,-16.29548339843734,-35.509744272000034,2.918777475125353,-25.90261383521863,-6.688352961656051,36.7186999999999,24.533642094429926,-26.597459662172323,9.607130436781336,5,9.954986572265511,12.484985351562386,21.85499572753895,7.759994506835824,-17.110046386718864,4,-0.04629792292933732,1.1142866633265598,526.5700073242189,-1.0084075141354862,546.0700073242189,-1.124232314807865,546.8699951171875,-0.04629792292933732
11142,2024-05-28,526.5399780273439,537.0700073242189,524.6699829101561,535.6500244140625,738000.0,-0.006209612434891709,1.0753157736134293,-4.6717894143788365,34.61338608952677,46.55051637114777,16.816797477075056,18.897067581670058,22.491304858513672,-9.31130922300315,8.232716670400553,12.400024414062727,-0.12216091560162567,-18.19052124023426,-38.85925342746941,2.478210947000889,-28.52488733385178,-7.856155146616743,37.379614865234316,13.377780920969897,-32.36118107299123,10.334366093617572,5,13.245025634765511,15.775024414062386,23.992538452148324,11.050033569335824,-21.039978027343864,1,-0.04540960637805491,3.0856330232913907,529.8300170898439,1.1142866633265598,526.5700073242189,-1.0084075141354862,546.0700073242189,-0.04540960637805491
11143,2024-05-29,523.1900024414061,526.260009765625,519.6400146484375,524.0900268554689,585300.0,-0.006362243563134973,1.526720402553231,0.0987947125466733,28.97670730819337,43.93057337862231,17.945004532654707,21.64621839882318,25.95272180314089,-4.886110906962472,8.564631409464765,6.899963378906364,-3.263815271801718,-20.45449829101574,-43.25595837750507,2.3469617954735895,-31.85522833426046,-9.053768247771018,38.25821370574238,11.244811432923857,-27.242675462464586,11.400730043244673,5,12.464996337890739,19.125000000000114,25.59751892089855,14.720016479492301,-14.420013427734261,2,-0.036258340434988545,1.0753157736134293,526.5399780273439,3.0856330232913907,529.8300170898439,1.1142866633265598,526.5700073242189,-0.036258340434988545
11144,2024-05-30,524.4600219726561,525.8599853515625,519.9000244140625,523.489990234375,591700.0,0.0024274537459119117,2.1618177991484124,-1.0777838057774394,24.46076904410748,42.01112962156814,13.58737356198651,19.94157710598381,24.728024660521328,-5.086397628639816,9.366032397890677,5.9599609375,-4.555253106692476,-18.259478759765784,-42.62519876477188,6.106241245240312,-30.442338762268832,-6.076618757262736,33.643538054595524,16.632196593148837,-14.206555966478955,12.182860002503077,5,11.194976806640739,17.854980468750114,24.442504882812614,13.449996948242301,-15.780029296874886,3,-0.03556043098178174,1.526720402553231,523.1900024414061,1.0753157736134293,526.5399780273439,3.0856330232913907,529.8300170898439,-0.03556043098178174
11145,2024-05-31,531.52001953125,532.5,522.0,530.3900146484375,1250600.0,0.013461459906970674,5.796191680164342,1.1649153715473586,30.909112373876553,40.4631083457443,5.898203371987506,13.6474509133717,17.55066892712489,-11.106820075838641,8.45640264807322,10.5,-5.849759873460698,-11.241482543945267,-35.522568194020096,13.039603106129562,-23.38202536898268,0.8990602810921473,23.506456865696578,68.15840433094121,40.55662392299682,12.140542825037427,5,4.134979248046875,10.79498291015625,17.38250732421875,6.3899993896484375,-8.350036621093864,4,-0.057401431074095566,2.1618177991484124,524.4600219726561,1.526720402553231,523.1900024414061,1.0753157736134293,526.5399780273439,-0.057401431074095566
11146,2024-06-03,513.0800170898439,534.0999755859375,506.17999267578125,534.0999755859375,1029600.0,-0.03469295936899697,1.6565212215185647,-18.6016528032839,27.907801393240547,37.803540504780166,21.587060416102645,31.903855521941296,35.19948559787031,8.295723502548185,8.984164791548551,27.91998291015625,-8.1267336678211,-28.52648620605453,-56.100145119866056,-0.9528272922430006,-42.313315662960235,-14.739656749148821,39.11554236722202,22.337394438275574,-6.72896566456803,13.786829456905751,6,15.614990234374886,24.414978027343636,35.822509765624886,24.830001831054574,15.079956054687273,0,-0.005944527576510317,5.796191680164342,531.52001953125,2.1618177991484124,524.4600219726561,1.526720402553231,523.1900024414061,-0.005944527576510317
11147,2024-06-04,512.4500122070311,514.760009765625,508.1300048828125,512.3499755859375,932000.0,-0.0012278881691516474,1.8093052125224678,-0.004759125528826671,28.23655361979354,35.12357354401955,18.599971184557944,31.109239695178985,35.200039507891574,9.84136693170774,9.996935341084662,6.6300048828125,-8.446203264453175,-27.239492797851653,-57.34010925777147,2.8611236620682234,-42.28980102781156,-12.189184567891743,35.14399057190633,22.457103757642656,-7.670127069998131,15.050308229959933,6,16.244995117187614,25.044982910156364,35.195007324218864,25.4600067138673,25.450012207031364,1,0.0005267996676030506,1.6565212215185647,513.0800170898439,5.796191680164342,531.52001953125,2.1618177991484124,524.4600219726561,0.0005267996676030506
11148,2024-06-05,523.2000122070311,523.3099975585939,513.5399780273439,515.8900146484375,645800.0,0.020977655857010724,1.5949696444058192,73.07321537531071,33.616660714131314,32.10722974600052,4.625734481148356,19.219736150063113,24.073083422576815,0.04911279698342241,10.8519628693489,10.859985351562727,-9.344085306607553,-15.140493774414153,-45.676687492935685,15.39569994410732,-30.408590633674862,0.12760308484655525,20.252589561590753,60.95999265479005,30.07758195599915,15.268096859260748,6,4.199981689453239,14.294982910156364,24.445007324218864,18.39999389648449,21.539978027343864,2,-0.03383029777152835,1.8093052125224678,512.4500122070311,1.6565212215185647,513.0800170898439,5.796191680164342,531.52001953125,-0.03383029777152835
11149,2024-06-06,515.219970703125,524.8499755859375,513.2999877929689,522.27001953125,594100.0,-0.015252372549158899,-1.1212070260394131,-0.964439286280877,35.884614783881716,31.163357220741126,8.682559267345937,25.374823240497108,31.619835805933576,8.987263741287961,11.77420776674653,11.549987792968636,-11.612603117155231,-21.136035156250045,-52.29075245444312,10.018682141943032,-36.71339380534664,-5.55867650715345,24.505370156212848,32.37816461576465,-1.5986502491822776,15.577358649096544,6,6.405029296875,22.2750244140625,32.94505310058594,26.380035400390625,53.46002197265625,3,-0.01251888912739696,1.5949696444058192,523.2000122070311,1.8093052125224678,512.4500122070311,1.6565212215185647,513.0800170898439,-0.01251888912739696
11150,2024-06-07,516.1400146484375,520.72998046875,512.0,513.47998046875,702100.0,0.0017857303630077759,-2.1067573144507916,-0.37730719950133323,32.176744046322696,30.753594374785997,6.847522439823706,22.078030241640022,29.98166465724944,9.03354040630029,12.381666070113152,8.72998046875,-14.077323464506208,-17.988491821289017,-48.17296251501784,12.19597887243981,-33.08072716815343,-2.8962564744246038,20.23079139254469,35.6734529698912,1.0729608164952964,15.092235346864415,6,5.4849853515625,21.35498046875,32.02500915527344,25.459991455078125,41.799987792968636,4,-0.014453485025255342,-1.1212070260394131,515.219970703125,1.5949696444058192,523.2000122070311,1.8093052125224678,512.4500122070311,-0.014453485025255342
11151,2024-06-10,526.0,526.0800170898439,516.6400146484375,517.6599731445311,948600.0,0.01910331513102803,1.221161095752669,3.1353081547428263,37.53401405245534,31.07810859288917,-4.037467658602509,9.962007063337296,19.576177782790182,0.28206707046842894,12.375817762277869,9.940002441406364,-17.219302815238507,-6.372006225585892,-33.91344534351322,21.169432892341433,-20.14272578454961,7.398713333377827,7.351724704462072,99.55422264385693,64.61222153526415,13.770719558963672,6,-5.860015869140625,11.4949951171875,14.185012817382812,15.600006103515625,21.669982910156136,0,-0.005380260627079636,-2.1067573144507916,516.1400146484375,-1.1212070260394131,515.219970703125,1.5949696444058192,523.2000122070311,-0.005380260627079636
11152,2024-06-11,523.0,524.510009765625,519.0,523.0,540600.0,-0.005703422053231932,2.6489894907033147,0.0,36.75509562682377,31.942373961625883,-1.7795606913086885,11.335578107478796,22.138665177764892,4.230304690479443,13.15151756756308,7.0,-17.58039440836808,-7.9705047607421875,-34.34214093897174,18.40113141748742,-21.15632284985702,5.215313328372645,7.634551501593933,78.12490517454323,42.984853564550676,13.1858180891148,6,-2.860015869140625,14.4949951171875,17.185012817382812,19.985015869140625,21.6500244140625,1,0.009866105438874007,1.221161095752669,526.0,-2.1067573144507916,516.1400146484375,-1.1212070260394131,515.219970703125,0.009866105438874007
11153,2024-06-12,532.9600219726561,539.3499755859375,528.239990234375,529.1099853515625,740100.0,0.01904401906817621,-2.974930939980565,100.0,43.396813412344144,34.04637889142995,-11.407592109298207,0.08512665683076648,11.962935977900202,-4.788502236341742,13.747132632316678,16.3499755859375,-17.269739171450283,2.811517333984284,-22.127344645605945,27.75037931357457,-9.65791365581083,15.280948323779398,-26.780029296874886,76.6363461890369,42.80032771492532,12.469430989795141,6,-10.195037841796761,4.534973144531364,7.224990844726676,10.024993896484489,19.159973144531364,2,0.009268992490509609,2.6489894907033147,523.0,1.221161095752669,526.0,-2.1067573144507916,516.1400146484375,0.009268992490509609
11154,2024-06-13,528.9000244140625,530.0499877929689,523.010009765625,530.0499877929689,667100.0,-0.007617827587829695,11.243829945329766,-0.29868894560792686,51.38972517115364,36.322002535571855,-7.433230422127849,2.346057567009211,15.396793147946937,0.148360660368553,14.358856262827107,9.950012207031136,-16.645850266591992,-0.029980468749954525,-22.468232083811813,22.408271146311904,-11.249106276280827,11.189145338780918,-22.056632080078145,61.79173491749646,23.277331452601928,11.219125807530919,6,-6.135040283203125,8.594970703125,11.284988403320312,14.084991455078125,22.759948730468636,3,0.029948884645752516,-2.974930939980565,532.9600219726561,2.6489894907033147,523.0,1.221161095752669,526.0,0.029948884645752516
11155,2024-06-14,503.2999877929688,517.3400268554689,493.2300109863281,513.25,1363800.0,-0.04840241149441138,1.6596721686758948,8.652460060505438,37.50589252494405,37.388457105761134,15.357868650958551,26.452024027875893,40.15443923854883,26.55587629007931,14.863054234449349,35.670013427734375,-15.8942502410099,-23.820516967773358,-48.40722953406947,0.7661955985226996,-36.11387325092136,-11.527160684625358,36.04998779296869,21.834311656704898,-17.68647294265098,12.293356283148038,6,12.990005493164006,27.72001647949213,36.885025024414006,39.68502807617182,25.960021972656193,4,0.12990265541136137,11.243829945329766,528.9000244140625,-2.974930939980565,532.9600219726561,2.6489894907033147,523.0,0.12990265541136137
11156,2024-06-17,506.0299987792969,509.3999938964844,492.7099914550781,499.489990234375,994400.0,0.0054242222383105165,1.5135548155961385,-0.6572864845633423,40.28976779681631,38.727703125430324,12.876774949072455,21.759756353505736,36.24113186750378,24.724798266549897,15.403656181319853,16.69000244140625,-14.91615111293072,-19.136506652832054,-43.91438867644035,5.641375370776302,-31.525447664636204,-6.747565641027904,32.39757751464845,28.559202093307658,-13.679079770887501,12.388941011804175,6,9.999984741210938,24.729995727539062,35.03001403808594,36.95501708984375,39.100006103515625,0,0.10258285830352443,1.6596721686758948,503.2999877929688,11.243829945329766,528.9000244140625,-2.974930939980565,532.9600219726561,0.10258285830352443
11157,2024-06-18,506.8299865722656,511.6099853515625,505.4599914550781,507.5899963378906,705600.0,0.0015809098173993341,-2.5142822265625,-0.116209292450409,42.06287985904966,39.666171919310145,12.511464392149833,18.674733240426576,34.26660235654299,24.727029075069822,16.283514259411458,6.149993896484375,-14.927203831942734,-16.278018188476608,-39.881507127370924,7.325470750417651,-28.079762657923766,-4.47627371902945,29.768886328125063,30.274442370242994,-15.228140802992435,11.80174446944713,6,9.199996948242188,21.020004272460938,35.50251770019531,36.155029296875,47.779998779296875,1,0.08057928184970842,1.5135548155961385,506.0299987792969,1.6596721686758948,503.2999877929688,11.243829945329766,528.9000244140625,0.08057928184970842
11158,2024-06-20,507.989990234375,509.6900024414063,501.5499877929688,505.2900085449219,635100.0,0.002288743154197581,1.6688545913899995,-3.5525618374558303,42.00096636401098,40.345766539324515,10.0208212706533,15.233625051917215,32.06897004406824,24.387486625633983,17.28517422158241,8.1400146484375,-13.028575894647588,-13.174014282226608,-34.864088250000464,8.51605968554719,-24.01905126611348,-2.32897729833968,26.8533274082032,40.921264804173276,-7.893121946214116,10.84503698388691,6,8.039993286132812,16.785018920898438,34.34251403808594,34.995025634765625,40.530029296875,3,0.07216684360802739,-2.5142822265625,506.8299865722656,1.5135548155961385,506.0299987792969,1.6596721686758948,503.2999877929688,0.07216684360802739
11159,2024-06-21,504.1600036621094,508.9200134277344,499.0,508.8999938964844,886900.0,-0.007539492206329768,3.1506077940650696,-1.7555638443366903,36.281597451852655,40.80186136216117,13.540939854305293,16.614675363068272,34.98821167091501,28.94559395107501,18.127188890074663,9.920013427734375,-11.154102698847623,-14.908500671386719,-34.45970935828848,4.642708015514984,-24.68410501483754,-5.132896327935839,28.997980932968858,46.488005481508985,0.11552884477338665,9.775604343450858,6,11.869979858398438,20.615005493164062,38.17250061035156,38.82501220703125,47.05001831054676,4,0.09512851298537583,1.6688545913899995,507.989990234375,-2.5142822265625,506.8299865722656,1.5135548155961385,506.0299987792969,0.09512851298537583
11160,2024-06-24,510.2900085449219,515.2999877929689,504.1300048828125,507.5400085449219,640800.0,0.012158848060705774,-1.3343729072993638,-0.5801699716713881,48.40407016833341,42.009645375036506,7.256995192478826,9.699791558943161,27.98637607121941,23.56503243811062,17.745352790278528,11.169982910156364,-10.335375481827555,-7.9644958496094205,-27.556244319399298,11.627252620180457,-17.760370084504416,1.831378385285518,21.25005632455634,77.82213342087341,27.235818326700354,9.79587423489494,6,5.7399749755859375,11.899978637695312,36.204986572265625,32.69500732421875,50.86996459960926,0,0.08107147682074856,3.1506077940650696,504.1600036621094,1.6688545913899995,507.989990234375,-2.5142822265625,506.8299865722656,0.08107147682074856
11161,2024-06-25,505.2999877929688,509.8500061035156,499.6600036621094,508.4700012207031,572700.0,-0.009778793761182958,2.436749607595914,-1.152732155539752,46.10438412250383,43.048455207889845,10.05982673297541,13.447308477946365,32.20494685235798,29.496409202821212,17.284252395514848,10.6300048828125,-9.399772713879543,-11.728015136718739,-31.339852474339693,7.883822200902273,-21.533933805529216,-1.9220964679082613,24.686874139933423,38.650260803792506,-14.854160497541628,9.805918668810504,6,10.729995727539006,16.88999938964838,42.47500610351557,37.68502807617182,29.239990234375057,1,0.04741742044623409,-1.3343729072993638,510.2900085449219,3.1506077940650696,504.1600036621094,1.6688545913899995,507.989990234375,0.04741742044623409
11162,2024-06-26,502.6300048828125,504.260009765625,497.5700073242188,502.6900024414063,520500.0,-0.00528395601555065,3.181235575730953,0.018926594464518873,37.71061254584558,42.41665511161223,10.65717378253089,15.003404238552662,34.28060267494823,32.53207138806249,17.416842402969166,7.72998046875,-8.290243761198326,-13.202499389648438,-33.28236683814123,6.877368058844411,-23.24243311389489,-3.1625656654020418,25.86578223097672,28.53921676626876,-23.029795700247554,10.039933724246414,6,8.749984741210994,19.559982299804688,45.144989013671875,40.355010986328125,15.8800048828125,2,0.08455523861912861,2.436749607595914,505.2999877929688,-1.3343729072993638,510.2900085449219,3.1506077940650696,504.1600036621094,0.08455523861912861
11163,2024-06-27,504.2200012207031,504.8200073242188,500.8500061035156,501.1099853515625,595900.0,0.0031633534059736235,-1.18734394310074,-51.835707019279475,42.88489120869617,41.47167356022806,5.097762823243102,12.563491128041278,32.0776775798887,31.158167067572776,17.227823915326358,3.970001220703182,-8.35903456273968,-10.664002990722679,-31.070036747862673,9.742030766417315,-20.867019869292676,-0.4609861121526819,22.84435406673765,37.507057090137536,-15.808305626257344,10.203016878570008,6,0.8050079345703693,17.740005493164062,43.55499267578125,38.7650146484375,2.089996337890625,3,0.0999365039246094,3.181235575730953,502.6300048828125,2.436749607595914,505.2999877929688,-1.3343729072993638,510.2900085449219,0.0999365039246094
11164,2024-06-28,505.80999755859375,513.5399780273439,503.0299987792969,505.8599853515625,2809400.0,0.0031533781564421215,-2.7468829558065555,-0.016073163312366915,43.37564904134057,42.123868728716566,-0.12515923368374615,10.018284944888705,29.99568073242949,29.81949320272838,16.753466409769075,10.509979248046989,-8.140931651310211,-8.141505432128952,-28.40906221424939,12.126051349991485,-18.27528382318917,1.9922729589312667,19.880183175552474,46.47489741400631,-8.697291281786462,10.133778391060233,6,-1.8050079345702557,16.150009155273438,41.964996337890625,37.175018310546875,12.21002197265625,4,0.08443886474922557,-1.18734394310074,504.2200012207031,3.181235575730953,502.6300048828125,2.436749607595914,505.2999877929688,0.08443886474922557
11165,2024-07-01,501.010009765625,514.010009765625,496.5700073242188,513.4500122070311,568500.0,-0.00948970525718551,1.5722722096440667,248.8608058608036,32.86244786774682,41.298610958819964,4.82302748200658,13.086283191780126,34.317697168282166,34.80265140764584,17.024542376117463,17.440002441406193,-9.608650526215285,-11.415992736816406,-30.683976892534474,7.851991418901719,-21.04998481467544,-1.7820006589573723,23.360963397358546,25.45872603128027,-23.103911103463822,9.633992077859062,7,4.924987792968864,19.654983520507812,46.764984130859375,41.975006103515625,11.489990234375,0,0.10019762325809611,-2.7468829558065555,505.80999755859375,-1.18734394310074,504.2200012207031,3.181235575730953,502.6300048828125,0.10019762325809611
11166,2024-07-02,510.0299987792969,510.30999755859375,498.8399963378906,500.0,542200.0,0.018003610382737678,1.1661955027621445,-0.8062698401016672,41.78386075667947,41.26760883633438,-3.9894222271356057,4.032844602433215,25.02559365121965,25.977511169991544,16.34371538775147,11.470001220703125,-11.744219123780113,-2.243502807617233,-21.53795377944266,17.050948164208137,-11.890728293529946,7.40372267829548,13.074535115370509,77.178839282277,31.019052526945387,9.64722548591269,7,-4.095001220703011,5.9999847412109375,33.20249938964844,32.95501708984375,58.050018310546875,1,0.10024895493913788,1.5722722096440667,501.010009765625,-2.7468829558065555,505.80999755859375,-1.18734394310074,504.2200012207031,0.10024895493913788
11167,2024-07-03,512.719970703125,516.1500244140625,509.17999267578125,511.3299865722656,439100.0,0.0052741445214326,-1.4499353710666187,0.1385826819568981,35.87771500506358,40.58724757422912,-6.432480602223961,1.437853782125785,21.925709992746647,23.47940997537944,15.441542750775888,6.97003173828125,-10.177911023303693,0.4329711914062955,-18.862377398552212,19.728319781364746,-9.214703103572901,10.08064548638555,9.168781493958818,82.4818655918503,38.517481658099676,9.647674294979236,7,-6.359954833984375,3.3100128173828125,28.330032348632812,30.265045166015625,57.09002685546875,2,0.042557357955641306,1.1661955027621445,510.0299987792969,1.5722722096440667,501.010009765625,-2.7468829558065555,505.80999755859375,0.042557357955641306
11168,2024-07-05,505.5,512.1199951171875,500.7099914550781,511.489990234375,548800.0,-0.014081703689489244,2.1475872171336206,-4.309394691198103,34.36244238691518,40.37400812256939,0.44381237378820515,7.656338170175445,28.299118049998242,30.757488454804616,15.465561626105085,12.009979248046875,-9.296263136912216,-5.901998901367165,-24.707259987258794,12.903262184524408,-15.304629444312923,3.50063164157865,15.221601767403627,45.60768580949426,3.737305397317307,9.402630542945797,7,0.860015869140625,10.529983520507812,35.55000305175781,37.485015869140625,64.30999755859375,4,0.025736913482937718,-1.4499353710666187,512.719970703125,1.1661955027621445,510.0299987792969,1.5722722096440667,501.010009765625,0.025736913482937718
11169,2024-07-08,508.7699890136719,509.7900085449219,505.5499877929688,507.7099914550781,434300.0,0.006468820996383462,1.7354649445767585,-0.17696148359486447,55.210527509187514,41.13028116044208,-2.3506802846149526,4.0879479058658035,24.333674815181666,27.615987381635932,15.62527983561164,4.290008544921875,-8.620131593769088,-2.309510803222679,-21.060231297987684,16.44120969154227,-11.684871050605125,7.065849444159824,10.831148341238759,62.30833013818611,17.163945762194288,9.375360247382481,7,-2.40997314453125,7.2599945068359375,30.215011596679688,34.21502685546875,61.040008544921875,0,-0.004835174063327119,2.1475872171336206,505.5,-1.4499353710666187,512.719970703125,1.1661955027621445,510.0299987792969,-0.004835174063327119
11170,2024-07-09,508.67999267578125,511.2999877929688,505.7900085449219,508.5199890136719,416900.0,-0.00017689002856691172,1.0407353614358883,0.1509471987101975,52.65797398316846,41.858457811627034,-2.808417030885778,3.7844320730832806,23.615150561719815,27.940157054717474,15.65560322626634,5.509979248046932,-8.002321015070947,-2.0265060424804915,-20.649731176502087,16.596719091541047,-11.33811860949129,7.285106524530306,9.845498843136056,56.845640541946175,9.206637991050748,9.311612567010782,7,-2.319976806640625,7.3499908447265625,30.305007934570312,34.305023193359375,61.1300048828125,1,0.018361301780984052,1.7354649445767585,508.7699890136719,2.1475872171336206,505.5,-1.4499353710666187,512.719970703125,0.018361301780984052
11171,2024-07-10,523.1699829101561,524.2000122070311,506.760009765625,506.760009765625,642900.0,0.028485473073462053,-1.1255369875139805,102.55998474155946,62.85806226961078,44.65261889204539,-16.200645189716624,-11.519033598953001,8.33101088666865,13.60683433371787,15.773429001954936,17.440002441406136,-5.997093232769089,12.604985046386616,-5.566497819123583,30.776467911896873,3.519243613631488,21.690726479141745,-30.45999145507801,95.6150345384886,43.88842666778787,9.085741432755118,7,-12.784973144531136,-7.139999389648324,15.815017700195426,19.81503295898449,46.640014648437614,2,-0.0203948683194779,1.0407353614358883,508.67999267578125,1.7354649445767585,508.7699890136719,2.1475872171336206,505.5,-0.0203948683194779
11172,2024-07-11,528.1599731445311,533.9500122070311,520.0599975585939,523.9500122070311,761900.0,0.009537990323179368,-1.316935106188073,0.25654892304945853,64.96958655104054,47.10647393008365,-19.208329248174607,-16.972837001027642,2.5626917496375654,8.804757017145675,16.0248009052707,13.890014648437273,-5.763008448121184,17.336976623535065,-1.703621891685998,36.37757513875607,7.816677365924534,26.857275881145597,-34.820181274413926,82.58112079499888,28.269602826273115,9.520299257610509,7,-12.899963378906136,-12.129989624023324,4.935028076171989,10.005035400390739,41.650024414062614,3,0.07558324366694946,-1.1255369875139805,523.1699829101561,1.0407353614358883,508.67999267578125,1.7354649445767585,508.7699890136719,0.07558324366694946
11173,2024-07-12,537.9000244140625,545.72998046875,532.0,534.5,800900.0,0.018441479409243344,-2.269033467513406,0.8076142426351195,73.02132192699013,50.400437584044724,-26.449944479845556,-27.746391812086358,-7.5513272991759095,-0.6599351823497273,16.920183243097405,17.570007324218864,-4.5608112628597155,26.830027770996082,6.496062286184724,47.16399325580744,16.66304502859043,36.99701051340179,-42.93582373046871,80.51279870091398,24.170191391105845,10.166982742405692,7,-16.750030517578125,-18.680038452148438,-4.805023193359375,0.264984130859375,31.90997314453125,4,0.05932324167356362,-1.316935106188073,528.1599731445311,-1.1255369875139805,523.1699829101561,1.0407353614358883,508.67999267578125,0.05932324167356362
11174,2024-07-15,544.739990234375,548.760009765625,536.969970703125,540.2000122070311,704500.0,0.012716054117609232,-1.1436315716465528,1.335278066994612,73.28019250146731,54.891298098902546,-30.381941606838154,-35.14049315439729,-14.63062793180427,-7.173510283345763,18.341313901252686,11.7900390625,-1.9726849449925794,32.87799530029298,8.741556039649481,57.01443456093648,20.80977566997126,44.94621493061476,-46.729842763671854,90.64459060496107,35.4897822315499,12.068219630321751,7,-20.939987182617188,-24.004989624023438,-12.292495727539062,-6.574981689453125,25.07000732421875,0,,-2.269033467513406,537.9000244140625,-1.316935106188073,528.1599731445311,-1.1255369875139805,523.1699829101561,
11175,2024-07-16,568.6799926757812,568.9000244140625,546.760009765625,549.0499877929689,1087500.0,0.0439475765880637,1.2062719719731896,4.323810548108978,84.09731356966805,59.59279285590128,-48.850664850330986,-56.845760120009004,-38.14083221533906,-30.71134104079715,18.393139079274963,24.1600341796875,0.754962960816556,53.54899749755862,18.88232542423941,88.21566957087782,36.215661460899014,70.88233353421822,-66.60985622148434,99.64590974185298,40.651746919447326,17.3333360366596,7,-33.87498474121094,-37.87498474121094,-39.1199951171875,-30.514984130859375,1.1300048828125,1,,-1.1436315716465528,544.739990234375,-2.269033467513406,537.9000244140625,-1.316935106188073,528.1599731445311,
11176,2024-07-17,557.9400024414061,566.780029296875,556.7999877929689,565.1400146484375,918700.0,-0.018885823965497317,-1.105484770250025,-0.36678606296912036,77.37850660988326,64.20399192310346,-34.196024333155606,-44.28807580112107,-27.26429050704826,-19.727981729995008,18.421529950708855,11.880004882812386,3.3581482299922527,40.21350708007799,0.9478886161595028,79.47912554399642,20.580697848118803,59.84631631203723,-49.18687719113268,77.55934490967799,14.1050641446922,19.632809231959225,7,-23.134994506835824,-27.134994506835824,-28.380004882812386,-19.77499389648426,11.869995117187614,2,,1.2062719719731896,568.6799926757812,-1.1436315716465528,544.739990234375,-2.269033467513406,537.9000244140625,
11177,2024-07-18,547.6699829101561,564.8099975585938,545.739990234375,553.8400268554689,818100.0,-0.01840703209361394,-2.8025825767349026,0.8569490950705898,69.80582413525336,68.14214545069659,-20.61485373665346,-32.46610340112818,-17.445238185555468,-9.288927020027245,18.308231397457803,19.07000732421875,7.3035968736295445,27.901487731933457,-13.18373831340682,68.98671377727374,7.358874709263318,48.444100754603596,-32.90216774350381,42.46605025059102,-23.267795449525657,20.542613022670142,7,-10.444976806640511,-16.864974975585824,-18.8524932861327,-9.504974365234261,22.140014648437614,3,,-1.105484770250025,557.9400024414061,1.2062719719731896,568.6799926757812,-1.1436315716465528,544.739990234375,
11178,2024-07-19,544.6500244140625,550.6199951171875,541.8800048828125,550.6199951171875,600500.0,-0.005514193931254852,1.927984296405349,0.9675734494014877,67.47663392266674,69.50504616330541,-12.803915505958571,-27.994119680813014,-14.900972388108016,-6.111626563427535,17.870548984025653,8.739990234375,10.069786930685268,23.048527526855423,-19.081945153499987,65.17900020721078,1.983291186677775,44.11376386703313,-24.468988322669134,24.05274284993367,-42.29479300907046,21.065236340177687,7,-7.3050079345703125,-13.845016479492188,-15.832534790039062,-6.485015869140625,25.15997314453125,4,,-2.8025825767349026,547.6699829101561,-1.105484770250025,557.9400024414061,1.2062719719731896,568.6799926757812,
11179,2024-07-22,552.1199951171875,553.5700073242189,542.9500122070311,551.9500122070311,517300.0,0.013715175559133153,5.918547088410937,-0.028472988999323833,72.45805872663307,71.70505557924591,-15.061941775065748,-33.39921684424962,-22.92212656778281,-13.39007796834926,17.32932363818971,10.619995117187727,13.547468750830035,28.120498657226562,-15.27075553931445,71.51175285376758,6.424871558956056,49.81612575549707,-27.067060193527254,37.89778990548819,-32.233019172632844,21.695627098270506,7,-14.28997802734375,-21.314987182617188,-21.990005493164062,-13.954986572265625,17.69000244140625,0,,1.927984296405349,544.6500244140625,-2.8025825767349026,547.6699829101561,-1.105484770250025,557.9400024414061,
11180,2024-07-23,551.6599731445311,559.2999877929689,550.3200073242189,551.1699829101561,789400.0,-0.0008331920175409513,-7.201114827203487,2.8825852782745534,69.78048955200326,72.47421416617841,-8.788236163476881,-31.284943695170227,-23.216333904887165,-12.73303993918148,17.424587053291578,8.97998046875,18.11012987040317,25.591978454589707,-18.975847281574943,70.15980419075436,3.3080655865073822,47.87589132267203,-22.22232927183063,39.27694246032673,-28.72462491363401,22.28391286808234,7,-7.179962158203011,-20.854965209960824,-21.5299835205077,-13.494964599609261,18.150024414062614,1,,5.918547088410937,552.1199951171875,1.927984296405349,544.6500244140625,-2.8025825767349026,547.6699829101561,
11181,2024-07-24,529.260009765625,549.260009765625,528.97998046875,546.77001953125,1113800.0,-0.040604655891968267,-1.244599067756536,-35.73542600896861,56.619199175384644,71.54639334666109,16.278280051588354,-7.376095287825365,-1.860624705762575,9.666227266191527,16.71952489421801,22.679992675781136,20.444284722059024,1.9940139770508267,-41.498411010484006,45.48643896458566,-19.75219851671659,23.740226470818243,39.6400146484375,0.7815494370902103,-62.68723199521934,21.74621249376741,7,19.67999267578125,1.5449981689453125,-5.605010986328125,2.4300079345703125,40.54998779296875,2,,-7.201114827203487,551.6599731445311,5.918547088410937,552.1199951171875,1.927984296405349,544.6500244140625,
11182,2024-07-25,545.1300048828125,554.719970703125,529.3400268554689,533.6599731445311,813300.0,0.02998525266289298,-1.5241212695117645,-0.6550557019561979,64.83270945755476,70.63654751672382,3.429255882481584,-20.97420196850362,-18.286391315930814,-6.149710254492902,15.967947322058935,25.4599609375,23.656725067593356,15.739009094238327,-26.828425138908074,58.30644332738473,-5.54470802233493,37.02272621081153,22.97161865234375,53.265239158310706,-11.948023238599632,21.283717116573207,7,3.80999755859375,-12.394989013671875,-21.735015869140625,-13.699996948242188,24.67999267578125,3,,-1.244599067756536,529.260009765625,-7.201114827203487,551.6599731445311,5.918547088410937,552.1199951171875,
11183,2024-07-26,554.6099853515625,558.530029296875,547.52001953125,550.6300048828125,544000.0,0.017390311272240222,-1.1588357787405155,0.34698949048822325,66.39486064393012,69.87151064366414,-3.834372376174656,-27.916841487930242,-28.17089591178774,-15.483394279656409,15.305321675926148,13.4000244140625,25.467105798971602,22.699490356445267,-19.5588544779431,64.95783519083358,1.5703179392511402,43.82866277363945,12.709205322265575,84.53165795359124,18.168097331650927,21.129172417194162,7,-5.66998291015625,-21.874969482421875,-32.66999816894531,-23.814987182617188,15.20001220703125,4,,-1.5241212695117645,545.1300048828125,-1.244599067756536,529.260009765625,-7.201114827203487,551.6599731445311,
11184,2024-07-29,548.52001953125,556.8699951171875,548.0499877929689,555.0,326600.0,-0.010980627794597186,-1.3773463847989236,-1.6281437860385228,63.66257323283594,67.60098393957168,3.182894205626212,-19.460856136313396,-22.689321161923317,-9.16114619668474,15.395167658630019,8.820007324218636,26.735749216420913,14.474023437500023,-26.528748365371257,55.476795240371246,-6.02736246393556,34.975409338935606,18.03238693847652,64.44602355650457,-2.9925444140430386,20.501385901435615,7,-0.6400146484375,-15.785003662109375,-28.117523193359375,-17.725021362304688,21.28997802734375,0,,-1.1588357787405155,554.6099853515625,-1.5241212695117645,545.1300048828125,-1.244599067756536,529.260009765625,
11185,2024-07-30,551.2100219726561,557.280029296875,546.3599853515625,552.1900024414061,403600.0,0.0049041098695083996,-1.0449417654387745,0.1512320096450908,60.46271067396538,65.72145105780302,-2.509758334091998,-19.18056620214827,-25.524760819103335,-11.652439545571383,15.027589552332598,10.9200439453125,26.63428165101527,14.65402526855462,-23.90708135493196,53.21513189204114,-4.626528043188614,33.93457858029785,14.59093597705089,75.2284425423627,10.884985732163045,19.28055331174327,7,-4.315032958984261,-18.47500610351551,-30.80752563476551,-20.415023803710824,18.599975585937614,1,,-1.3773463847989236,548.52001953125,-1.1588357787405155,554.6099853515625,-1.5241212695117645,545.1300048828125,
11186,2024-07-31,561.1599731445311,568.9199829101562,557.0399780273439,559.1900024414061,576300.0,0.018051107155610868,-2.7894634374272305,-2.010214250124564,61.87393432124664,64.84012996735783,-13.359854432641328,-26.46021365589297,-35.68870546431424,-21.475534787268657,14.883454574989209,17.709960937500114,26.283672980375968,22.047477722167855,-15.883396692878364,59.97835213721413,3.0820405146447456,41.012914929690965,-32.179992675781136,80.39409201237324,17.599244469348832,18.965437207523127,7,-12.209991455078011,-28.414978027343636,-42.049987792968636,-30.3999786376952,8.650024414062614,2,,-1.0449417654387745,551.2100219726561,-1.3773463847989236,548.52001953125,-1.1588357787405155,554.6099853515625,
11187,2024-08-01,534.5399780273439,565.5599975585938,527.5499877929689,558.030029296875,1047300.0,-0.04743744456330112,-1.0288218612204802,-11.924061221960532,48.92195486666365,62.77849896113527,12.518206913861945,1.9798034122424042,-9.689610635554459,5.151820258324847,14.977002097641524,38.010009765624886,21.558171053480805,-5.66351776123031,-41.60090564998768,30.27387012752706,-23.63221170560894,12.305176183148319,34.380004882812386,16.8962800565354,-41.85392507658905,17.96869394437868,8,13.695007324218636,-1.7949829101563637,-15.429992675781364,-3.779983520507926,35.270019531249886,3,,-2.7894634374272305,561.1599731445311,-1.0449417654387745,551.2100219726561,-1.3773463847989236,548.52001953125,
11188,2024-08-02,518.510009765625,531.4299926757811,507.6700134277344,524.2100219726561,700300.0,-0.029988343099940917,1.3594869883293634,0.24265643959766925,42.05295563951819,59.40015417367807,27.323645839894425,20.063067630042497,5.5568150953549775,21.11692661030702,14.838533231447265,26.86996459960949,17.419899428993972,-22.34398651123047,-56.03739357347024,11.349420551009302,-39.19069004235041,-5.497282980110526,50.40997314453125,17.697962022661244,-35.488649980033344,16.84670353111989,8,19.784988403320312,14.2349853515625,-1.7250213623046875,12.249984741210938,51.29998779296875,4,,-1.0288218612204802,534.5399780273439,-2.7894634374272305,561.1599731445311,-1.0449417654387745,551.2100219726561,
11189,2024-08-05,506.30999755859375,514.469970703125,493.6300048828125,504.739990234375,913800.0,-0.023528981075111477,1.3297954003459465,-0.27543929156539326,29.656181564801884,54.94189773065568,36.1429615458793,33.80240065474436,16.84115455755591,33.14470870910009,14.890215772134482,24.8800048828125,14.218211536453737,-34.420999145507835,-68.62170312388503,-0.22029516713058683,-51.52135113469649,-17.320647156319183,60.159986572265666,16.841541209078507,-29.209668782647675,17.100351989188617,8,24.964996337890625,24.964996337890625,7.1825103759765625,24.449996948242188,63.5,0,,1.3594869883293634,518.510009765625,-1.0288218612204802,534.5399780273439,-2.7894634374272305,561.1599731445311,
11190,2024-08-06,518.02001953125,526.0700073242189,505.7900085449219,510.0,638900.0,0.023128166595803856,-1.4671527697853883,5.108268864440384,37.06079743039568,52.768741981212465,21.410872933535074,24.061640288051876,4.9612915915136,21.308363877043234,14.846932557009811,20.27999877929699,11.603547014877904,-23.177978515625,-55.75235832478154,9.39640129353154,-39.46516842020333,-6.890788611046673,44.07956584472663,32.394769247481456,-9.271379769978871,16.28718990457828,8,13.254974365234375,13.254974365234375,-5.0375213623046875,12.739974975585938,51.78997802734375,1,,1.3297954003459465,506.30999755859375,1.3594869883293634,518.510009765625,-1.0288218612204802,534.5399780273439,
11191,2024-08-07,512.5,531.5,510.3800048828125,520.239990234375,1066700.0,-0.010655996531263368,-2.525881393927043,-0.9650837138508371,38.238237012307074,49.81380059840716,27.15959005577986,30.29452120726637,10.138729329176726,26.721530673278266,15.8305741282327,21.1199951171875,7.29114896120484,-28.16449890136721,-62.294442168184105,5.965444365449628,-45.2294705347756,-11.09952726795882,45.49141054638676,26.23383433700947,-14.697819282696713,17.06497163340843,8,18.774993896484375,18.774993896484375,0.7999954223632812,18.259994506835938,57.30999755859375,2,,-1.4671527697853883,518.02001953125,1.3297954003459465,506.30999755859375,1.3594869883293634,518.510009765625,
11192,2024-08-08,568.0800170898438,569.4199829101562,554.2899780273439,560.010009765625,1418400.0,0.10844881383384153,1.814900611490551,-1.0426379207015108,55.79749739708638,48.63631579320231,-27.739743229897385,-23.337994415924072,-45.03902417444101,-28.629975847380365,16.39842948630008,56.91998291015625,4.71883962790946,25.419515991210915,-10.265122773333815,61.10415475575559,7.577196608938607,43.26183537348322,-74.45001220703125,98.23200130783906,52.886458222142174,17.842319382272343,8,-36.555023193359375,-36.555023193359375,-57.09752655029291,-37.32002258300781,1.72998046875,3,,-2.525881393927043,512.5,-1.4671527697853883,518.02001953125,1.3297954003459465,506.30999755859375,
11193,2024-08-09,569.8099975585938,576.5399780273438,562.4400024414061,571.1099853515625,920600.0,0.003045311253179417,1.3190800536066722,-0.1610887996430165,54.50517289780205,47.61882686708743,-30.270079247184754,-23.773674066755916,-46.23034848041175,-30.132478944216587,16.328645966469864,14.099975585937614,5.445691543910357,25.55399780273433,-12.03698532186786,63.14498092733652,6.758506240433235,44.349489365035424,-74.66419311523435,91.88278537128689,43.711662917299456,18.79549156230109,8,-34.725006103515625,-34.725006103515625,-58.61499786376953,-39.05000305175781,0.0,4,,1.814900611490551,568.0800170898438,-2.525881393927043,512.5,-1.4671527697853883,518.02001953125,